- 0,58%
- 0,56%
- 0,00%
- -2,45%
- -1,75%
- -3,99%
- 0,487
- 69,20
- 1,2155
- -0,4940
QUEST DIAGNO
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 108,420
- Var. (%)
- -0,101%
- Cierre
- 108,650
- Var. (%)
- 0,212%
- Cierre
- 108,370
- Var. (%)
- -0,258%
- Cierre
- 109,540
- Var. (%)
- 1,080%
- Cierre
- 111,440
- Var. (%)
- 1,735%
- Cierre
- 111,340
- Var. (%)
- -0,090%
- Cierre
- 110,630
- Var. (%)
- -0,638%
- Cierre
- 110,710
- Var. (%)
- 0,072%
- Cierre
- 110,800
- Var. (%)
- 0,081%
- Cierre
- 110,510
- Var. (%)
- -0,262%
- Cierre
- 110,390
- Var. (%)
- -0,109%
- Cierre
- 110,570
- Var. (%)
- 0,163%
- Cierre
- 110,850
- Var. (%)
- 0,253%
- Cierre
- 110,130
- Var. (%)
- -0,650%
- Cierre
- 109,980
- Var. (%)
- -0,136%
0.09%
- Rentabilidad(%)
- Máximo
- 116,49
- Mínimo
- 95,27
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 116,49 |
Mínimo 2018 | 95,27 |
Máximo 12 meses | 116,49 |
Míximo 12 meses | 90,10 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 846.278 |
Media títulos 12m | 1.073.503 |
Efectivo 3m | 93.241.772 |
Efectivo 12m | 108.674.310 |
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 | 109,980 | -0,150 | -0,136% | 109,840 | 110,350 | 109,515 | 707.574 |
30/08/2018 | 110,130 | -0,720 | -0,650% | 110,090 | 110,725 | 109,790 | 463.345 |
29/08/2018 | 110,850 | 0,280 | 0,253% | 110,860 | 111,535 | 110,490 | 333.366 |
28/08/2018 | 110,570 | 0,180 | 0,163% | 110,430 | 110,720 | 109,900 | 531.623 |
27/08/2018 | 110,390 | -0,120 | -0,109% | 110,850 | 110,850 | 109,960 | 715.371 |
24/08/2018 | 110,510 | -0,290 | -0,262% | 111,090 | 111,170 | 110,170 | 629.264 |
23/08/2018 | 110,800 | 0,090 | 0,081% | 110,670 | 111,470 | 110,370 | 562.791 |
22/08/2018 | 110,710 | 0,080 | 0,072% | 110,490 | 110,950 | 110,340 | 739.519 |
21/08/2018 | 110,630 | -0,710 | -0,638% | 111,030 | 111,660 | 110,550 | 799.205 |
20/08/2018 | 111,340 | -0,100 | -0,090% | 111,480 | 112,340 | 111,164 | 567.574 |
17/08/2018 | 111,440 | 1,900 | 1,735% | 109,520 | 112,380 | 109,310 | 2.226.433 |
16/08/2018 | 109,540 | 1,170 | 1,080% | 108,990 | 109,830 | 108,690 | 740.688 |
15/08/2018 | 108,370 | -0,280 | -0,258% | 108,250 | 108,670 | 107,630 | 600.268 |
14/08/2018 | 108,650 | 0,230 | 0,212% | 108,240 | 109,090 | 108,110 | 446.643 |
13/08/2018 | 108,420 | -0,110 | -0,101% | 108,450 | 108,900 | 108,080 | 410.307 |
10/08/2018 | 108,530 | 0,130 | 0,120% | 108,080 | 108,960 | 108,080 | 636.005 |
09/08/2018 | 108,400 | 0,330 | 0,305% | 108,410 | 108,930 | 108,000 | 728.076 |
08/08/2018 | 108,070 | -0,770 | -0,707% | 108,910 | 109,140 | 107,480 | 826.865 |
07/08/2018 | 108,840 | 0,460 | 0,424% | 108,600 | 108,880 | 108,250 | 784.690 |
06/08/2018 | 108,380 | -0,460 | -0,423% | 108,500 | 108,960 | 108,160 | 713.192 |
03/08/2018 | 108,840 | 0,320 | 0,295% | 108,450 | 109,000 | 107,860 | 602.398 |
02/08/2018 | 108,520 | 1,580 | 1,477% | 106,830 | 108,690 | 106,500 | 633.482 |
01/08/2018 | 106,940 | -0,780 | -0,724% | 107,900 | 108,220 | 106,850 | 550.189 |
31/07/2018 | 107,720 | 0,700 | 0,654% | 107,170 | 107,950 | 106,780 | 653.666 |
30/07/2018 | 107,020 | 0,300 | 0,281% | 106,720 | 107,400 | 106,100 | 1.058.945 |
27/07/2018 | 106,720 | -0,620 | -0,578% | 107,070 | 108,040 | 106,480 | 1.101.406 |
26/07/2018 | 107,340 | -0,320 | -0,297% | 107,660 | 109,180 | 107,060 | 1.108.132 |
25/07/2018 | 107,660 | 2,240 | 2,125% | 105,750 | 107,930 | 104,450 | 2.411.110 |
24/07/2018 | 105,420 | -9,470 | -8,243% | 105,810 | 108,720 | 105,000 | 2.872.452 |
23/07/2018 | 114,890 | 0,430 | 0,376% | 114,740 | 115,640 | 113,040 | 820.187 |
20/07/2018 | 114,460 | -0,530 | -0,461% | 114,440 | 115,470 | 114,410 | 698.931 |
19/07/2018 | 114,990 | 1,460 | 1,286% | 113,280 | 115,090 | 113,080 | 598.875 |
18/07/2018 | 113,530 | -0,530 | -0,465% | 113,860 | 114,460 | 113,060 | 683.260 |
17/07/2018 | 114,060 | -0,320 | -0,280% | 114,210 | 114,730 | 113,750 | 543.355 |
16/07/2018 | 114,380 | -0,570 | -0,496% | 115,060 | 115,170 | 114,070 | 529.111 |
13/07/2018 | 114,950 | 1,050 | 0,922% | 113,820 | 115,430 | 113,820 | 676.519 |
12/07/2018 | 113,900 | 0,320 | 0,282% | 114,180 | 114,390 | 113,590 | 820.154 |
11/07/2018 | 113,580 | 0,590 | 0,522% | 112,700 | 113,868 | 112,280 | 1.055.016 |
10/07/2018 | 112,990 | 2,220 | 2,004% | 112,073 | 113,570 | 111,800 | 1.264.216 |
09/07/2018 | 110,770 | 0,280 | 0,253% | 110,710 | 111,190 | 110,140 | 658.589 |
06/07/2018 | 110,490 | -0,320 | -0,289% | 110,290 | 110,750 | 109,510 | 452.027 |
05/07/2018 | 110,810 | 0,750 | 0,681% | 110,640 | 110,980 | 109,640 | 733.262 |
03/07/2018 | 110,060 | -0,150 | -0,136% | 110,360 | 110,760 | 109,800 | 346.868 |
02/07/2018 | 110,210 | 0,270 | 0,246% | 109,620 | 110,290 | 108,730 | 613.457 |
29/06/2018 | 109,940 | -0,280 | -0,254% | 110,000 | 111,350 | 109,675 | 742.287 |
28/06/2018 | 110,220 | -0,140 | -0,127% | 109,810 | 110,660 | 108,060 | 830.910 |
27/06/2018 | 110,360 | -1,690 | -1,508% | 109,560 | 110,830 | 107,460 | 1.925.591 |
26/06/2018 | 112,050 | -1,090 | -0,963% | 113,140 | 113,340 | 111,710 | 1.390.317 |
25/06/2018 | 113,140 | 1,100 | 0,982% | 114,270 | 116,490 | 112,520 | 1.641.193 |
22/06/2018 | 112,040 | 0,860 | 0,774% | 111,690 | 112,300 | 111,160 | 945.928 |
21/06/2018 | 111,180 | 0,460 | 0,415% | 110,650 | 111,370 | 110,080 | 689.703 |
20/06/2018 | 110,720 | 0,050 | 0,045% | 110,560 | 110,770 | 109,360 | 575.859 |
19/06/2018 | 110,670 | 0,320 | 0,290% | 110,000 | 110,780 | 109,550 | 629.217 |
18/06/2018 | 110,350 | -0,960 | -0,862% | 110,440 | 110,750 | 109,850 | 497.623 |
15/06/2018 | 111,310 | 0,370 | 0,334% | 110,610 | 111,390 | 109,980 | 1.353.894 |
14/06/2018 | 110,940 | 0,270 | 0,244% | 111,000 | 111,420 | 110,370 | 768.468 |
13/06/2018 | 110,670 | -0,340 | -0,306% | 111,500 | 111,520 | 110,520 | 499.212 |
12/06/2018 | 111,010 | -0,640 | -0,573% | 111,470 | 111,590 | 110,610 | 825.853 |
11/06/2018 | 111,650 | 1,930 | 1,759% | 109,600 | 112,300 | 108,860 | 1.655.199 |
08/06/2018 | 109,720 | 2,120 | 1,970% | 109,100 | 110,450 | 108,600 | 1.290.591 |
07/06/2018 | 107,600 | -0,390 | -0,361% | 108,400 | 108,490 | 107,350 | 465.733 |
06/06/2018 | 107,990 | 1,270 | 1,190% | 106,850 | 108,010 | 106,790 | 502.604 |
05/06/2018 | 106,720 | -0,580 | -0,541% | 107,020 | 107,480 | 106,060 | 562.301 |
04/06/2018 | 107,300 | -0,650 | -0,602% | 107,980 | 108,390 | 107,250 | 720.895 |
01/06/2018 | 107,950 | 1,420 | 1,333% | 107,270 | 107,970 | 106,380 | 666.068 |
31/05/2018 | 106,530 | -1,830 | -1,689% | 108,570 | 108,570 | 106,490 | 1.344.805 |
30/05/2018 | 108,360 | 2,010 | 1,890% | 106,520 | 109,075 | 106,520 | 1.548.916 |
29/05/2018 | 106,350 | 0,540 | 0,510% | 106,070 | 106,920 | 105,500 | 1.972.677 |
25/05/2018 | 105,810 | 4,920 | 4,877% | 103,600 | 107,840 | 103,000 | 2.772.118 |
24/05/2018 | 100,890 | -0,330 | -0,326% | 101,090 | 101,440 | 100,380 | 537.565 |
23/05/2018 | 101,220 | -0,620 | -0,609% | 101,510 | 101,816 | 100,650 | 422.640 |
22/05/2018 | 101,840 | -0,760 | -0,741% | 102,500 | 102,705 | 101,695 | 427.734 |
21/05/2018 | 102,600 | 0,450 | 0,441% | 102,670 | 103,120 | 102,330 | 453.996 |
18/05/2018 | 102,150 | 0,440 | 0,433% | 101,850 | 102,520 | 100,730 | 1.967.055 |
17/05/2018 | 101,710 | -0,090 | -0,088% | 101,840 | 102,130 | 101,330 | 705.795 |
16/05/2018 | 101,800 | -0,330 | -0,323% | 102,390 | 102,755 | 101,710 | 852.012 |
15/05/2018 | 102,130 | -0,800 | -0,777% | 102,130 | 102,620 | 101,740 | 475.145 |
14/05/2018 | 102,930 | 0,430 | 0,420% | 102,710 | 103,250 | 102,430 | 594.960 |
11/05/2018 | 102,500 | 0,810 | 0,797% | 101,660 | 102,770 | 101,200 | 501.627 |
10/05/2018 | 101,690 | 1,050 | 1,043% | 100,880 | 102,620 | 100,710 | 581.791 |
09/05/2018 | 100,640 | 0,770 | 0,771% | 99,890 | 100,770 | 99,260 | 612.431 |
08/05/2018 | 99,870 | -1,230 | -1,217% | 100,900 | 101,400 | 99,550 | 1.275.359 |
07/05/2018 | 101,100 | -0,400 | -0,394% | 101,540 | 102,120 | 100,390 | 662.911 |
04/05/2018 | 101,500 | 0,560 | 0,555% | 100,440 | 101,840 | 99,170 | 643.457 |
03/05/2018 | 100,940 | -0,420 | -0,414% | 100,840 | 100,990 | 98,930 | 898.985 |
02/05/2018 | 101,360 | -1,110 | -1,083% | 102,060 | 102,500 | 101,130 | 833.688 |
01/05/2018 | 102,470 | 1,270 | 1,255% | 102,420 | 103,450 | 101,430 | 917.009 |
30/04/2018 | 101,200 | -1,540 | -1,499% | 102,950 | 103,090 | 101,200 | 711.043 |
27/04/2018 | 102,740 | 1,380 | 1,361% | 101,420 | 103,000 | 101,420 | 1.078.459 |
26/04/2018 | 101,360 | 0,210 | 0,208% | 101,100 | 102,080 | 100,360 | 870.190 |
25/04/2018 | 101,150 | 1,410 | 1,414% | 99,660 | 101,240 | 99,010 | 923.955 |
24/04/2018 | 99,740 | 0,290 | 0,292% | 99,950 | 100,710 | 98,970 | 1.116.231 |
23/04/2018 | 99,450 | 1,290 | 1,314% | 98,400 | 99,480 | 97,520 | 1.654.813 |
20/04/2018 | 98,160 | -3,330 | -3,281% | 101,850 | 101,870 | 97,620 | 1.772.697 |
19/04/2018 | 101,490 | 0,700 | 0,695% | 100,310 | 102,590 | 98,970 | 1.628.078 |
18/04/2018 | 100,790 | -0,010 | -0,010% | 100,530 | 101,570 | 100,410 | 1.491.040 |
17/04/2018 | 100,800 | -0,430 | -0,425% | 101,660 | 101,800 | 99,580 | 1.321.607 |
16/04/2018 | 101,230 | 1,470 | 1,474% | 100,610 | 101,950 | 99,770 | 1.068.141 |
13/04/2018 | 99,760 | -0,490 | -0,489% | 100,530 | 101,050 | 99,290 | 978.780 |
12/04/2018 | 100,250 | 1,190 | 1,201% | 99,540 | 100,870 | 99,180 | 974.655 |
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 | 83.817 | 19.085.759 | - |
BOEING CO. | 342,790 | -1,18 | 345,850 | 341,580 | 95 | 32.587 | - |
CATERPILLAR | 138,850 | -0,15 | 140,220 | 138,380 | 1.650 | 229.587 | - |
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 | 1.441 | 115.444 | - |
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 | 281 | 13.583 | - |
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 | 12.619 | 1.415.691 | - |
NIKE INC CL | 82,200 | 1,23 | 82,250 | 81,250 | 3.629 | 297.610 | - |
PFIZER | 41,520 | 0,05 | 41,575 | 41,090 | 115 | 4.766 | - |
PROCTER GAMB | 82,950 | -0,55 | 83,530 | 82,390 | 713 | 59.111 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 991.861 | 130.344.496 | - |
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 | 3.576 | 194.253 | - |
VISA INC | 146,890 | 0,10 | 147,640 | 146,500 | 1.133 | 166.481 | - |
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 | 94 | 10.521 | - |
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 | 115 | 4.766 | - |
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 | - |