Cotización de los valores en bolsa

PPG INDS.INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 106,080
- Var. (%)
- -1,284%
14/08/2018
- Cierre
- 106,850
- Var. (%)
- 0,726%
15/08/2018
- Cierre
- 107,030
- Var. (%)
- 0,168%
16/08/2018
- Cierre
- 107,900
- Var. (%)
- 0,813%
17/08/2018
- Cierre
- 108,420
- Var. (%)
- 0,482%
20/08/2018
- Cierre
- 109,730
- Var. (%)
- 1,208%
21/08/2018
- Cierre
- 111,080
- Var. (%)
- 1,230%
22/08/2018
- Cierre
- 110,600
- Var. (%)
- -0,432%
23/08/2018
- Cierre
- 109,770
- Var. (%)
- -0,750%
24/08/2018
- Cierre
- 110,620
- Var. (%)
- 0,774%
27/08/2018
- Cierre
- 111,130
- Var. (%)
- 0,461%
28/08/2018
- Cierre
- 109,870
- Var. (%)
- -1,134%
29/08/2018
- Cierre
- 111,660
- Var. (%)
- 1,629%
30/08/2018
- Cierre
- 110,660
- Var. (%)
- -0,896%
31/08/2018
- Cierre
- 110,540
- Var. (%)
- -0,108%

0.19%

Precio

110,540 €

MAXIMO

111,270 €

MÍNIMO

109,850 €

VOL. DIARIO (TIT.)

956.903

VAR. 2018(%)

-5,38 %

VARIACIÓN

-0,11 % -0,120 €

APERTURA

110,370 €

ÚLT. SESIÓN

110,660 €

EFECTIVO

105.734.861 €

VAR. 12 MESES(%)

5,69 %

Rentabilidad(%)
Máximo
122,07

Mínimo
100,36

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	122,07
Mínimo 2018	100,36
Máximo 12 meses	122,07
Míximo 12 meses	100,36
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.605.736
Media títulos 12m	1.500.662
Efectivo 3m	170.247.740
Efectivo 12m	165.719.421

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	110,540	-0,120	-0,108%	110,370	111,270	109,850	956.903
30/08/2018	110,660	-1,000	-0,896%	111,340	111,340	110,210	887.546
29/08/2018	111,660	1,790	1,629%	109,990	111,820	109,380	1.403.617
28/08/2018	109,870	-1,260	-1,134%	111,360	111,360	109,620	1.505.748
27/08/2018	111,130	0,510	0,461%	110,780	111,450	110,560	1.135.199
24/08/2018	110,620	0,850	0,774%	110,240	110,830	109,740	865.377
23/08/2018	109,770	-0,830	-0,750%	110,260	110,802	109,650	1.389.857
22/08/2018	110,600	-0,480	-0,432%	111,040	111,330	110,270	1.259.201
21/08/2018	111,080	1,350	1,230%	109,980	111,810	109,695	1.587.686
20/08/2018	109,730	1,310	1,208%	108,850	110,490	108,490	1.488.406
17/08/2018	108,420	0,520	0,482%	108,020	108,750	107,475	773.172
16/08/2018	107,900	0,870	0,813%	107,850	108,470	107,370	1.211.247
15/08/2018	107,030	0,180	0,168%	106,520	107,200	105,440	1.259.958
14/08/2018	106,850	0,770	0,726%	106,060	107,210	106,060	736.061
13/08/2018	106,080	-1,380	-1,284%	107,290	107,635	105,590	1.272.803
10/08/2018	107,460	-1,750	-1,602%	108,680	108,990	107,370	627.972
09/08/2018	109,210	-0,040	-0,037%	108,810	110,020	108,100	990.185
08/08/2018	109,250	-0,710	-0,646%	110,160	110,160	108,580	797.659
07/08/2018	109,960	-0,360	-0,326%	110,550	110,830	109,840	581.611
06/08/2018	110,320	-0,630	-0,568%	110,370	110,840	109,710	845.589
03/08/2018	110,950	1,630	1,491%	109,930	111,060	109,661	1.041.915
02/08/2018	109,320	-0,410	-0,374%	109,320	109,860	108,640	975.446
01/08/2018	109,730	-0,930	-0,840%	110,250	111,160	109,680	1.155.482
31/07/2018	110,660	0,920	0,838%	109,870	110,840	109,425	1.356.304
30/07/2018	109,740	0,300	0,274%	109,570	111,040	109,050	1.420.734
27/07/2018	109,440	-1,220	-1,102%	110,270	110,485	108,530	1.259.832
26/07/2018	110,660	1,380	1,263%	109,360	111,000	109,140	1.471.167
25/07/2018	109,280	3,230	3,046%	108,010	109,610	107,390	1.933.269
24/07/2018	106,050	1,640	1,571%	104,780	106,530	104,380	1.375.481
23/07/2018	104,410	-0,590	-0,562%	104,530	105,050	103,850	1.764.351
20/07/2018	105,000	-1,390	-1,307%	105,880	105,940	104,800	1.391.694
19/07/2018	106,390	-0,360	-0,337%	106,750	107,020	103,340	2.526.048
18/07/2018	106,750	1,340	1,271%	106,330	107,460	105,620	2.897.406
17/07/2018	105,410	3,040	2,970%	102,350	105,660	102,080	2.161.504
16/07/2018	102,370	-1,620	-1,558%	103,850	104,030	101,910	2.072.624
13/07/2018	103,990	0,150	0,144%	103,410	104,145	102,900	1.568.731
12/07/2018	103,840	0,090	0,087%	104,440	104,440	103,300	1.419.131
11/07/2018	103,750	-1,050	-1,002%	103,910	104,790	103,340	1.660.937
10/07/2018	104,800	0,880	0,847%	104,120	104,870	103,710	1.340.699
09/07/2018	103,920	0,920	0,893%	103,220	104,165	103,090	1.171.244
06/07/2018	103,000	0,190	0,185%	102,360	103,340	101,880	1.025.426
05/07/2018	102,810	0,810	0,794%	101,950	102,890	101,615	1.328.052
03/07/2018	102,000	-0,680	-0,662%	102,880	103,830	101,870	800.634
02/07/2018	102,680	-1,050	-1,012%	102,720	103,380	101,170	2.304.309
29/06/2018	103,730	-1,990	-1,882%	105,690	106,030	103,670	3.052.426
28/06/2018	105,720	0,610	0,580%	105,500	106,940	103,900	2.833.490
27/06/2018	105,110	-0,720	-0,680%	106,270	106,340	104,990	2.166.776
26/06/2018	105,830	0,720	0,685%	105,510	106,730	105,290	2.062.140
25/06/2018	105,110	-0,310	-0,294%	105,110	105,180	104,500	3.049.099
22/06/2018	105,420	1,120	1,074%	104,650	105,860	104,520	4.094.267
21/06/2018	104,300	-0,840	-0,799%	104,810	104,810	103,590	3.288.343
20/06/2018	105,140	1,010	0,970%	104,010	105,260	104,010	1.810.651
19/06/2018	104,130	-0,870	-0,829%	104,050	104,290	103,000	2.577.180
18/06/2018	105,000	-0,380	-0,361%	104,440	105,010	103,760	1.976.393
15/06/2018	105,380	1,420	1,366%	104,090	105,420	103,900	3.221.638
14/06/2018	103,960	0,660	0,639%	103,620	104,170	102,700	2.067.651
13/06/2018	103,300	-0,230	-0,222%	103,620	104,050	103,030	2.391.528
12/06/2018	103,530	-0,400	-0,385%	104,000	104,310	102,720	2.207.094
11/06/2018	103,930	-0,220	-0,211%	103,890	104,390	103,460	1.087.368
08/06/2018	104,150	1,060	1,028%	102,990	104,380	102,530	1.444.909
07/06/2018	103,090	-0,840	-0,808%	104,190	104,200	102,410	1.254.794
06/06/2018	103,930	1,430	1,395%	102,530	104,100	101,860	1.363.387
05/06/2018	102,500	0,070	0,068%	102,460	102,920	101,970	854.892
04/06/2018	102,430	0,420	0,412%	102,450	102,860	101,970	964.874
01/06/2018	102,010	1,090	1,080%	101,570	102,945	100,870	1.420.552
31/05/2018	100,920	-0,510	-0,503%	101,680	101,770	100,820	1.755.182
30/05/2018	101,430	0,390	0,386%	101,530	101,842	100,360	2.070.076
29/05/2018	101,040	-2,360	-2,282%	102,440	103,110	100,610	1.618.415
25/05/2018	103,400	0,900	0,878%	102,040	103,510	101,670	1.072.808
24/05/2018	102,500	-0,210	-0,204%	102,360	102,930	101,500	1.036.275
23/05/2018	102,710	-0,130	-0,126%	102,240	102,980	101,700	1.278.995
22/05/2018	102,840	-2,190	-2,085%	105,030	105,233	102,720	1.549.164
21/05/2018	105,030	0,080	0,076%	105,500	105,860	104,840	1.220.952
18/05/2018	104,950	0,540	0,517%	104,160	105,300	104,030	2.760.115
17/05/2018	104,410	0,910	0,879%	103,260	104,715	103,250	1.292.608
16/05/2018	103,500	0,470	0,456%	101,890	103,980	101,210	2.077.036
15/05/2018	103,030	0,060	0,058%	102,780	103,244	101,785	1.785.192
14/05/2018	102,970	2,540	2,529%	101,040	102,970	100,970	3.688.994
11/05/2018	100,430	-5,680	-5,353%	105,850	106,290	100,360	7.189.769
10/05/2018	106,110	-0,940	-0,878%	107,260	107,700	105,940	1.939.342
09/05/2018	107,050	0,370	0,347%	106,710	107,410	106,110	1.152.721
08/05/2018	106,680	0,470	0,443%	106,070	107,160	105,950	883.566
07/05/2018	106,210	-0,190	-0,179%	106,480	106,980	105,640	984.959
04/05/2018	106,400	1,440	1,372%	104,480	107,035	104,140	1.188.711
03/05/2018	104,960	-0,750	-0,709%	105,550	106,200	104,280	1.270.833
02/05/2018	105,710	-1,210	-1,132%	107,050	107,270	105,400	1.883.925
01/05/2018	106,920	1,040	0,982%	105,100	106,940	104,015	1.311.891
30/04/2018	105,880	-2,090	-1,936%	108,510	108,900	105,750	1.395.444
27/04/2018	107,970	0,270	0,251%	107,310	108,340	107,200	1.022.601
26/04/2018	107,700	-0,180	-0,167%	107,970	108,090	106,440	1.167.377
25/04/2018	107,880	2,110	1,995%	107,460	109,470	105,920	2.640.726
24/04/2018	105,770	-3,110	-2,856%	108,970	109,450	104,390	2.352.852
23/04/2018	108,880	0,010	0,009%	108,800	109,800	108,700	1.405.731
20/04/2018	108,870	-3,660	-3,252%	109,460	110,167	108,240	1.949.424
19/04/2018	112,530	-0,660	-0,583%	113,750	113,895	108,380	2.371.924
18/04/2018	113,190	0,110	0,097%	113,310	113,830	112,775	2.089.099
17/04/2018	113,080	1,310	1,172%	112,200	113,490	111,665	1.603.160
16/04/2018	111,770	1,770	1,609%	110,880	112,000	110,455	1.739.282
13/04/2018	110,000	-0,040	-0,036%	110,650	110,930	109,560	1.058.633
12/04/2018	110,040	0,760	0,695%	109,750	110,430	108,630	1.890.488

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	-