Cotización de los valores en bolsa

PVH CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 153,240
- Var. (%)
- -0,325%
14/08/2018
- Cierre
- 154,020
- Var. (%)
- 0,509%
15/08/2018
- Cierre
- 148,540
- Var. (%)
- -3,558%
16/08/2018
- Cierre
- 148,250
- Var. (%)
- -0,195%
17/08/2018
- Cierre
- 149,190
- Var. (%)
- 0,634%
20/08/2018
- Cierre
- 151,560
- Var. (%)
- 1,589%
21/08/2018
- Cierre
- 152,550
- Var. (%)
- 0,653%
22/08/2018
- Cierre
- 154,690
- Var. (%)
- 1,403%
23/08/2018
- Cierre
- 153,980
- Var. (%)
- -0,459%
24/08/2018
- Cierre
- 154,530
- Var. (%)
- 0,357%
27/08/2018
- Cierre
- 154,660
- Var. (%)
- 0,084%
28/08/2018
- Cierre
- 155,940
- Var. (%)
- 0,828%
29/08/2018
- Cierre
- 156,670
- Var. (%)
- 0,468%
30/08/2018
- Cierre
- 141,670
- Var. (%)
- -9,574%
31/08/2018
- Cierre
- 143,160
- Var. (%)
- 1,052%

-0.44%

Precio

143,160 €

MAXIMO

144,310 €

MÍNIMO

140,250 €

VOL. DIARIO (TIT.)

2.707.337

VAR. 2018(%)

4,34 %

VARIACIÓN

1,05 % 1,490 €

APERTURA

142,290 €

ÚLT. SESIÓN

141,670 €

EFECTIVO

386.780.244 €

VAR. 12 MESES(%)

13,14 %

Rentabilidad(%)
Máximo
169,22

Mínimo
137,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	169,22
Mínimo 2018	137,27
Máximo 12 meses	169,22
Míximo 12 meses	120,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	975.339
Media títulos 12m	880.247
Efectivo 3m	149.337.567
Efectivo 12m	128.076.445

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	143,160	1,490	1,052%	142,290	144,310	140,250	2.707.337
30/08/2018	141,670	-15,000	-9,574%	156,000	156,470	141,000	5.227.008
29/08/2018	156,670	0,730	0,468%	155,280	157,110	153,060	1.976.933
28/08/2018	155,940	1,280	0,828%	155,340	157,200	153,690	1.025.203
27/08/2018	154,660	0,130	0,084%	155,620	156,585	153,690	897.303
24/08/2018	154,530	0,550	0,357%	153,880	154,840	151,610	919.253
23/08/2018	153,980	-0,710	-0,459%	154,420	156,085	153,540	813.168
22/08/2018	154,690	2,140	1,403%	152,130	156,340	152,130	1.137.607
21/08/2018	152,550	0,990	0,653%	152,220	153,985	151,690	1.114.282
20/08/2018	151,560	2,370	1,589%	150,280	151,770	149,860	846.251
17/08/2018	149,190	0,940	0,634%	148,590	150,090	147,885	816.785
16/08/2018	148,250	-0,290	-0,195%	149,020	149,764	147,710	598.440
15/08/2018	148,540	-5,480	-3,558%	153,380	153,380	147,540	724.336
14/08/2018	154,020	0,780	0,509%	152,920	154,210	151,870	713.495
13/08/2018	153,240	-0,500	-0,325%	154,490	154,500	152,500	432.969
10/08/2018	153,740	-2,440	-1,562%	154,950	155,980	153,260	788.607
09/08/2018	156,180	2,070	1,343%	154,130	157,630	153,285	651.002
08/08/2018	154,110	0,380	0,247%	154,180	154,980	153,545	489.480
07/08/2018	153,730	1,680	1,105%	152,730	154,169	152,090	631.468
06/08/2018	152,050	1,200	0,795%	150,470	152,670	149,340	657.275
03/08/2018	150,850	0,060	0,040%	150,710	151,690	150,250	479.035
02/08/2018	150,790	0,620	0,413%	149,160	150,860	147,420	724.580
01/08/2018	150,170	-3,350	-2,182%	152,910	154,410	150,010	668.474
31/07/2018	153,520	0,220	0,144%	155,000	155,850	151,720	839.479
30/07/2018	153,300	-0,780	-0,506%	153,530	154,170	152,360	723.873
27/07/2018	154,080	-3,420	-2,171%	157,600	158,030	153,180	518.300
26/07/2018	157,500	0,510	0,325%	157,370	159,840	156,215	971.603
25/07/2018	156,990	3,010	1,955%	153,550	157,040	153,550	709.295
24/07/2018	153,980	-1,390	-0,895%	155,280	156,370	153,518	1.028.803
23/07/2018	155,370	0,900	0,583%	155,370	156,580	154,230	1.054.696
20/07/2018	154,470	0,920	0,599%	154,000	156,400	153,541	977.704
19/07/2018	153,550	1,770	1,166%	151,830	154,240	151,440	724.978
18/07/2018	151,780	0,290	0,191%	150,790	152,120	150,339	845.964
17/07/2018	151,490	3,490	2,358%	148,250	152,315	148,250	1.261.342
16/07/2018	148,000	-0,270	-0,182%	148,490	149,440	147,900	926.065
13/07/2018	148,270	0,060	0,040%	148,120	149,860	147,430	455.542
12/07/2018	148,210	0,590	0,400%	148,430	148,960	147,860	711.008
11/07/2018	147,620	-3,690	-2,439%	149,800	149,990	147,070	1.047.688
10/07/2018	151,310	1,650	1,102%	149,920	151,480	149,000	995.154
09/07/2018	149,660	3,240	2,213%	146,490	150,110	146,490	1.199.750
06/07/2018	146,420	0,600	0,411%	145,650	147,660	145,540	618.656
05/07/2018	145,820	-0,050	-0,034%	146,910	147,323	144,470	868.445
03/07/2018	145,870	-2,660	-1,791%	148,530	148,950	145,640	511.381
02/07/2018	148,530	-1,190	-0,795%	148,290	148,670	146,730	744.169
29/06/2018	149,720	-1,650	-1,090%	152,230	154,760	149,640	873.343
28/06/2018	151,370	-0,330	-0,218%	150,630	151,980	149,330	878.880
27/06/2018	151,700	-2,130	-1,385%	153,410	155,660	150,870	911.868
26/06/2018	153,830	4,080	2,725%	151,500	155,000	151,480	1.581.150
25/06/2018	149,750	-2,330	-1,532%	150,700	150,980	148,800	1.241.977
22/06/2018	152,080	-2,320	-1,503%	155,230	155,240	152,030	1.508.696
21/06/2018	154,400	-2,950	-1,875%	157,140	157,510	154,020	1.089.770
20/06/2018	157,350	-3,040	-1,895%	160,450	160,740	156,640	928.981
19/06/2018	160,390	-3,220	-1,968%	161,680	162,460	159,500	974.404
18/06/2018	163,610	2,200	1,363%	160,610	164,010	160,460	724.039
15/06/2018	161,410	1,170	0,730%	159,730	161,600	159,565	987.240
14/06/2018	160,240	-2,060	-1,269%	162,440	162,440	159,980	1.104.399
13/06/2018	162,300	-3,910	-2,352%	165,930	166,410	162,000	854.165
12/06/2018	166,210	-0,290	-0,174%	166,450	167,410	165,560	674.800
11/06/2018	166,500	-1,660	-0,987%	168,520	169,220	166,380	555.343
08/06/2018	168,160	3,050	1,847%	165,000	168,270	164,260	817.671
07/06/2018	165,110	0,710	0,432%	165,000	167,700	164,600	957.812
06/06/2018	164,400	3,440	2,137%	161,540	164,500	160,700	1.124.263
05/06/2018	160,960	1,130	0,707%	159,850	161,190	158,800	947.377
04/06/2018	159,830	0,870	0,547%	159,100	159,830	157,260	911.315
01/06/2018	158,960	-1,040	-0,650%	162,000	162,488	157,720	1.268.420
31/05/2018	160,000	4,500	2,894%	155,750	160,460	155,040	2.820.906
30/05/2018	155,500	0,390	0,251%	156,000	157,010	155,371	2.198.756
29/05/2018	155,110	-2,710	-1,717%	156,650	157,395	154,770	1.276.508
25/05/2018	157,820	-0,720	-0,454%	157,960	158,870	157,250	557.698
24/05/2018	158,540	0,500	0,316%	157,600	159,060	156,860	577.447
23/05/2018	158,040	3,420	2,212%	154,380	158,920	154,230	1.010.821
22/05/2018	154,620	0,080	0,052%	155,400	155,880	153,930	888.522
21/05/2018	154,540	-0,570	-0,367%	155,530	156,455	154,305	712.741
18/05/2018	155,110	-1,130	-0,723%	155,490	155,890	153,960	607.039
17/05/2018	156,240	1,030	0,664%	154,640	158,250	154,020	1.037.785
16/05/2018	155,210	0,600	0,388%	155,000	156,630	154,040	757.698
15/05/2018	154,610	0,290	0,188%	153,910	156,110	153,050	603.410
14/05/2018	154,320	1,130	0,738%	153,520	155,280	152,920	757.687
11/05/2018	153,190	0,190	0,124%	153,250	153,900	152,460	491.017
10/05/2018	153,000	-0,060	-0,039%	153,450	153,975	151,950	720.094
09/05/2018	153,060	1,350	0,890%	151,710	153,340	151,370	749.920
08/05/2018	151,710	0,190	0,125%	151,660	152,610	150,700	794.615
07/05/2018	151,520	-0,750	-0,493%	152,170	152,570	149,755	826.532
04/05/2018	152,270	0,810	0,535%	151,310	152,830	149,150	1.027.290
03/05/2018	151,460	-0,800	-0,525%	151,100	152,580	150,250	1.084.227
02/05/2018	152,260	-3,100	-1,995%	154,360	154,981	150,880	1.458.789
01/05/2018	155,360	-4,310	-2,699%	158,750	159,560	155,000	973.168
30/04/2018	159,670	-0,840	-0,523%	160,930	161,440	159,670	618.866
27/04/2018	160,510	-0,080	-0,050%	160,610	162,340	159,975	599.057
26/04/2018	160,590	1,820	1,146%	158,510	160,910	157,380	525.263
25/04/2018	158,770	-1,060	-0,663%	159,590	161,080	158,290	611.569
24/04/2018	159,830	-0,430	-0,268%	161,230	161,980	159,322	725.153
23/04/2018	160,260	0,780	0,489%	160,090	161,960	159,740	650.128
20/04/2018	159,480	-0,880	-0,549%	159,920	160,600	158,820	834.461
19/04/2018	160,360	-0,650	-0,404%	160,840	161,650	159,660	625.562
18/04/2018	161,010	-0,260	-0,161%	162,190	163,780	160,610	931.466
17/04/2018	161,270	0,840	0,524%	161,160	161,970	159,995	1.524.497
16/04/2018	160,430	1,300	0,817%	160,480	161,700	159,390	1.289.319
13/04/2018	159,130	-3,120	-1,923%	163,510	163,580	157,550	1.089.899
12/04/2018	162,250	4,240	2,683%	159,360	162,790	159,000	1.079.822

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	-