Cotización de los valores en bolsa

QUEST DIAGNO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 108,420
- Var. (%)
- -0,101%
14/08/2018
- Cierre
- 108,650
- Var. (%)
- 0,212%
15/08/2018
- Cierre
- 108,370
- Var. (%)
- -0,258%
16/08/2018
- Cierre
- 109,540
- Var. (%)
- 1,080%
17/08/2018
- Cierre
- 111,440
- Var. (%)
- 1,735%
20/08/2018
- Cierre
- 111,340
- Var. (%)
- -0,090%
21/08/2018
- Cierre
- 110,630
- Var. (%)
- -0,638%
22/08/2018
- Cierre
- 110,710
- Var. (%)
- 0,072%
23/08/2018
- Cierre
- 110,800
- Var. (%)
- 0,081%
24/08/2018
- Cierre
- 110,510
- Var. (%)
- -0,262%
27/08/2018
- Cierre
- 110,390
- Var. (%)
- -0,109%
28/08/2018
- Cierre
- 110,570
- Var. (%)
- 0,163%
29/08/2018
- Cierre
- 110,850
- Var. (%)
- 0,253%
30/08/2018
- Cierre
- 110,130
- Var. (%)
- -0,650%
31/08/2018
- Cierre
- 109,980
- Var. (%)
- -0,136%

0.09%

Precio

109,980 €

MAXIMO

110,350 €

MÍNIMO

109,515 €

VOL. DIARIO (TIT.)

707.574

VAR. 2018(%)

11,67 %

VARIACIÓN

-0,14 % -0,150 €

APERTURA

109,840 €

ÚLT. SESIÓN

110,130 €

EFECTIVO

77.746.132 €

VAR. 12 MESES(%)

1,67 %

Rentabilidad(%)
Máximo
116,49

Mínimo
95,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-