Cotización de los valores en bolsa

PERKINELMER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 84,500
- Var. (%)
- -0,495%
14/08/2018
- Cierre
- 85,630
- Var. (%)
- 1,337%
15/08/2018
- Cierre
- 84,300
- Var. (%)
- -1,553%
16/08/2018
- Cierre
- 85,190
- Var. (%)
- 1,056%
17/08/2018
- Cierre
- 85,360
- Var. (%)
- 0,200%
20/08/2018
- Cierre
- 85,630
- Var. (%)
- 0,316%
21/08/2018
- Cierre
- 86,210
- Var. (%)
- 0,677%
22/08/2018
- Cierre
- 86,840
- Var. (%)
- 0,731%
23/08/2018
- Cierre
- 86,750
- Var. (%)
- -0,104%
24/08/2018
- Cierre
- 87,490
- Var. (%)
- 0,853%
27/08/2018
- Cierre
- 88,500
- Var. (%)
- 1,154%
28/08/2018
- Cierre
- 89,210
- Var. (%)
- 0,802%
29/08/2018
- Cierre
- 90,090
- Var. (%)
- 0,986%
30/08/2018
- Cierre
- 92,600
- Var. (%)
- 2,786%
31/08/2018
- Cierre
- 92,430
- Var. (%)
- -0,184%

0.57%

Precio

92,430 €

MAXIMO

92,810 €

MÍNIMO

91,900 €

VOL. DIARIO (TIT.)

468.982

VAR. 2018(%)

26,41 %

VARIACIÓN

-0,18 % -0,170 €

APERTURA

92,290 €

ÚLT. SESIÓN

92,600 €

EFECTIVO

43.304.133 €

VAR. 12 MESES(%)

37,98 %

Rentabilidad(%)
Máximo
93,15

Mínimo
70,74

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	93,15
Mínimo 2018	70,74
Máximo 12 meses	93,15
Míximo 12 meses	66,48
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	624.187
Media títulos 12m	620.172
Efectivo 3m	50.038.384
Efectivo 12m	46.801.994

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
31/08/2018	92,430	-0,170	-0,184%	92,290	92,810	91,900	468.982
30/08/2018	92,600	2,510	2,786%	90,880	93,150	90,110	1.075.350
29/08/2018	90,090	0,880	0,986%	89,310	90,930	88,930	549.647
28/08/2018	89,210	0,710	0,802%	88,660	89,860	88,620	927.595
27/08/2018	88,500	1,010	1,154%	88,200	88,590	87,625	388.691
24/08/2018	87,490	0,740	0,853%	86,110	87,720	85,870	418.792
23/08/2018	86,750	-0,090	-0,104%	86,810	87,160	86,470	333.748
22/08/2018	86,840	0,630	0,731%	86,060	87,020	86,000	468.176
21/08/2018	86,210	0,580	0,677%	85,840	86,700	85,800	637.963
20/08/2018	85,630	0,270	0,316%	85,390	85,920	85,390	620.054
17/08/2018	85,360	0,170	0,200%	85,450	86,170	84,940	437.246
16/08/2018	85,190	0,890	1,056%	84,730	85,380	84,380	526.269
15/08/2018	84,300	-1,330	-1,553%	85,280	86,380	83,900	367.688
14/08/2018	85,630	1,130	1,337%	84,550	85,760	84,545	593.174
13/08/2018	84,500	-0,420	-0,495%	84,920	85,480	84,100	436.220
10/08/2018	84,920	-0,670	-0,783%	85,150	85,700	84,710	364.953
09/08/2018	85,590	-0,500	-0,581%	86,060	86,399	85,510	300.977
08/08/2018	86,090	-0,460	-0,531%	86,550	86,610	85,980	392.758
07/08/2018	86,550	0,890	1,039%	85,950	86,700	85,535	632.239
06/08/2018	85,660	-0,660	-0,765%	85,940	86,430	85,300	628.012
03/08/2018	86,320	-0,230	-0,266%	87,300	87,720	85,530	1.134.476
02/08/2018	86,550	6,650	8,323%	81,550	86,960	80,510	2.839.759
01/08/2018	79,900	0,720	0,909%	79,030	80,010	79,000	792.057
31/07/2018	79,180	1,430	1,839%	78,120	79,320	78,120	469.767
30/07/2018	77,750	-0,380	-0,486%	78,080	78,320	77,550	471.400
27/07/2018	78,130	-1,230	-1,550%	79,470	79,470	77,830	593.423
26/07/2018	79,360	0,130	0,164%	79,310	79,650	79,050	1.432.654
25/07/2018	79,230	0,540	0,686%	78,820	79,440	78,200	1.004.038
24/07/2018	78,690	1,080	1,392%	78,010	79,120	78,010	746.413
23/07/2018	77,610	-0,390	-0,500%	78,010	78,230	77,490	539.660
20/07/2018	78,000	-0,400	-0,510%	78,150	78,470	77,950	493.438
19/07/2018	78,400	1,470	1,911%	76,910	78,830	76,910	1.034.654
18/07/2018	76,930	0,560	0,733%	76,250	77,100	76,120	461.893
17/07/2018	76,370	0,870	1,152%	75,090	76,490	75,090	499.682
16/07/2018	75,500	-0,170	-0,225%	75,540	75,970	75,071	880.329
13/07/2018	75,670	0,120	0,159%	75,540	75,970	74,270	680.109
12/07/2018	75,550	0,520	0,693%	75,540	75,680	75,090	619.697
11/07/2018	75,030	-0,960	-1,263%	75,440	75,510	74,660	461.951
10/07/2018	75,990	0,610	0,809%	75,300	76,180	75,255	565.707
09/07/2018	75,380	1,060	1,426%	74,660	75,720	74,450	451.826
06/07/2018	74,320	0,540	0,732%	73,790	74,600	73,665	488.180
05/07/2018	73,780	0,630	0,861%	73,460	73,880	72,760	879.177
03/07/2018	73,150	0,560	0,771%	73,120	73,680	73,025	451.460
02/07/2018	72,590	-0,640	-0,874%	72,700	72,820	71,950	684.816
29/06/2018	73,230	0,840	1,160%	72,800	73,640	72,710	571.166
28/06/2018	72,390	0,290	0,402%	72,000	72,575	71,310	434.968
27/06/2018	72,100	-0,720	-0,989%	72,830	73,585	72,050	683.710
26/06/2018	72,820	-0,050	-0,069%	72,850	73,250	72,560	651.515
25/06/2018	72,870	-1,490	-2,004%	73,950	74,120	72,230	609.798
22/06/2018	74,360	0,170	0,229%	74,610	74,825	74,130	688.605
21/06/2018	74,190	-1,280	-1,696%	75,370	75,545	73,970	999.494
20/06/2018	75,470	-0,880	-1,153%	76,340	76,740	75,300	334.186
19/06/2018	76,350	-1,180	-1,522%	76,690	77,030	75,550	481.666
18/06/2018	77,530	-0,310	-0,398%	77,590	77,670	76,820	373.510
15/06/2018	77,840	-0,500	-0,638%	77,740	78,370	76,890	1.128.074
14/06/2018	78,340	-0,680	-0,861%	79,080	79,080	78,170	704.932
13/06/2018	79,020	-0,370	-0,466%	79,380	79,710	78,930	350.088
12/06/2018	79,390	0,440	0,557%	79,000	79,650	78,950	271.096
11/06/2018	78,950	0,650	0,830%	78,430	79,220	78,210	393.861
08/06/2018	78,300	0,210	0,269%	78,210	78,460	77,920	315.503
07/06/2018	78,090	-0,220	-0,281%	78,410	78,630	77,730	373.963
06/06/2018	78,310	1,710	2,232%	76,730	78,310	76,450	463.394
05/06/2018	76,600	0,600	0,789%	76,000	76,640	75,820	355.919
04/06/2018	76,000	0,740	0,983%	75,550	76,260	75,330	517.411
01/06/2018	75,260	0,930	1,251%	74,860	75,660	74,760	384.844
31/05/2018	74,330	-0,070	-0,094%	74,430	74,990	74,085	562.063
30/05/2018	74,400	0,740	1,005%	74,070	74,950	74,060	351.134
29/05/2018	73,660	-0,660	-0,888%	73,580	74,060	72,895	818.098
25/05/2018	74,320	-1,300	-1,719%	75,570	75,570	74,040	444.652
24/05/2018	75,620	-0,400	-0,526%	76,100	76,280	75,540	316.842
23/05/2018	76,020	-0,150	-0,197%	75,750	76,190	75,590	300.033
22/05/2018	76,170	-0,180	-0,236%	76,320	76,910	76,070	518.796
21/05/2018	76,350	0,880	1,166%	76,060	76,700	75,850	495.212
18/05/2018	75,470	1,070	1,438%	74,440	75,580	74,380	367.833
17/05/2018	74,400	0,610	0,827%	73,740	74,430	73,520	321.239
16/05/2018	73,790	-0,040	-0,054%	73,950	74,360	73,610	661.872
15/05/2018	73,830	-2,390	-3,136%	74,600	75,200	73,620	1.061.826
14/05/2018	76,220	0,570	0,753%	75,800	76,690	75,700	432.031
11/05/2018	75,650	0,350	0,465%	75,430	75,740	75,180	460.769
10/05/2018	75,300	1,370	1,853%	74,170	75,500	74,170	480.198
09/05/2018	73,930	0,380	0,517%	73,550	74,260	73,340	404.719
08/05/2018	73,550	0,190	0,259%	73,180	73,670	72,970	529.847
07/05/2018	73,360	0,540	0,742%	72,910	74,280	72,910	516.893
04/05/2018	72,820	0,650	0,901%	71,830	73,230	71,450	492.934
03/05/2018	72,170	0,000	0,000%	71,950	72,220	70,827	622.858
02/05/2018	72,170	-0,280	-0,386%	72,490	73,330	71,910	1.083.867
01/05/2018	72,450	-0,910	-1,240%	73,060	73,360	70,890	2.093.147
30/04/2018	73,360	-0,750	-1,012%	74,500	74,780	73,300	632.967
27/04/2018	74,110	-0,090	-0,121%	74,200	74,480	73,860	287.532
26/04/2018	74,200	0,960	1,311%	73,330	74,530	73,190	425.052
25/04/2018	73,240	0,220	0,301%	73,070	74,100	72,150	536.730
24/04/2018	73,020	-2,050	-2,731%	73,670	74,780	72,260	588.532
23/04/2018	75,070	0,470	0,630%	74,990	75,545	74,770	415.515
20/04/2018	74,600	-0,500	-0,666%	75,260	75,470	74,280	493.385
19/04/2018	75,100	-1,300	-1,702%	76,360	76,710	74,870	408.348
18/04/2018	76,400	0,600	0,792%	76,030	77,020	75,810	309.685
17/04/2018	75,800	0,430	0,571%	75,820	75,990	75,450	328.949
16/04/2018	75,370	0,950	1,277%	75,180	75,700	74,760	276.166
13/04/2018	74,420	-0,140	-0,188%	75,000	75,000	73,940	333.048
12/04/2018	74,560	0,230	0,309%	74,660	75,080	74,370	689.997

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
APPLE INC	227,630	1,16	228,870	226,000	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DOWDUPONT IN	70,130	-0,10	70,530	69,830	8.124.241	569.699.448	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WALT DISNEY	112,020	0,09	112,280	111,560	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-