Cotización de los valores en bolsa

ROCKWELL AUT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 171,910
- Var. (%)
- -0,779%
14/08/2018
- Cierre
- 172,380
- Var. (%)
- 0,273%
15/08/2018
- Cierre
- 171,690
- Var. (%)
- -0,400%
16/08/2018
- Cierre
- 173,320
- Var. (%)
- 0,949%
17/08/2018
- Cierre
- 173,630
- Var. (%)
- 0,179%
20/08/2018
- Cierre
- 173,780
- Var. (%)
- 0,086%
21/08/2018
- Cierre
- 173,790
- Var. (%)
- 0,006%
22/08/2018
- Cierre
- 171,340
- Var. (%)
- -1,410%
23/08/2018
- Cierre
- 172,800
- Var. (%)
- 0,852%
24/08/2018
- Cierre
- 175,040
- Var. (%)
- 1,296%
27/08/2018
- Cierre
- 176,910
- Var. (%)
- 1,068%
28/08/2018
- Cierre
- 177,490
- Var. (%)
- 0,328%
29/08/2018
- Cierre
- 178,550
- Var. (%)
- 0,597%
30/08/2018
- Cierre
- 178,180
- Var. (%)
- -0,207%
31/08/2018
- Cierre
- 180,960
- Var. (%)
- 1,560%

0.29%

Precio

180,960 €

MAXIMO

181,360 €

MÍNIMO

177,660 €

VOL. DIARIO (TIT.)

1.227.864

VAR. 2018(%)

-7,84 %

VARIACIÓN

1,56 % 2,780 €

APERTURA

177,660 €

ÚLT. SESIÓN

178,180 €

EFECTIVO

221.691.401 €

VAR. 12 MESES(%)

10,10 %

Rentabilidad(%)
Máximo
209,38

Mínimo
155,81

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	209,38
Mínimo 2018	155,81
Máximo 12 meses	210,72
Míximo 12 meses	155,81
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.154.803
Media títulos 12m	943.055
Efectivo 3m	201.391.173
Efectivo 12m	170.733.815

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	180,960	2,780	1,560%	177,660	181,360	177,660	1.227.864
30/08/2018	178,180	-0,370	-0,207%	178,130	179,370	177,730	625.389
29/08/2018	178,550	1,060	0,597%	177,300	178,930	177,140	614.598
28/08/2018	177,490	0,580	0,328%	177,710	179,770	176,990	645.362
27/08/2018	176,910	1,870	1,068%	175,840	177,790	175,350	579.497
24/08/2018	175,040	2,240	1,296%	173,200	175,430	172,470	886.103
23/08/2018	172,800	1,460	0,852%	171,150	173,340	170,320	1.115.278
22/08/2018	171,340	-2,450	-1,410%	172,580	173,590	170,950	887.872
21/08/2018	173,790	0,010	0,006%	173,930	174,680	172,731	768.693
20/08/2018	173,780	0,150	0,086%	173,900	175,180	173,580	628.387
17/08/2018	173,630	0,310	0,179%	173,440	174,390	172,530	887.143
16/08/2018	173,320	1,630	0,949%	172,390	174,400	172,100	885.529
15/08/2018	171,690	-0,690	-0,400%	171,640	172,320	170,270	793.457
14/08/2018	172,380	0,470	0,273%	172,000	173,600	171,190	804.545
13/08/2018	171,910	-1,350	-0,779%	173,100	173,388	171,160	917.108
10/08/2018	173,260	-2,650	-1,506%	174,470	174,930	172,530	924.429
09/08/2018	175,910	-1,290	-0,728%	177,290	178,410	175,180	806.572
08/08/2018	177,200	-4,190	-2,310%	181,260	181,600	177,050	696.617
07/08/2018	181,390	2,490	1,392%	180,050	182,028	179,580	1.339.260
06/08/2018	178,900	-0,580	-0,323%	179,070	180,500	178,460	1.118.695
03/08/2018	179,480	-0,850	-0,471%	181,400	181,520	178,000	1.692.070
02/08/2018	180,330	-4,060	-2,202%	182,630	183,160	178,310	2.549.435
01/08/2018	184,390	-3,170	-1,690%	187,080	187,090	183,340	1.093.260
31/07/2018	187,560	4,810	2,632%	183,850	188,360	183,230	1.372.716
30/07/2018	182,750	-1,310	-0,712%	184,900	186,355	182,370	787.639
27/07/2018	184,060	-0,010	-0,005%	184,300	185,725	182,360	1.013.878
26/07/2018	184,070	0,610	0,332%	183,980	186,285	183,730	1.526.970
25/07/2018	183,460	12,990	7,620%	175,500	183,700	174,675	3.144.036
24/07/2018	170,470	2,540	1,513%	169,260	171,395	168,210	1.888.353
23/07/2018	167,930	-3,370	-1,967%	170,700	171,200	167,400	1.426.927
20/07/2018	171,300	-0,770	-0,447%	170,690	172,110	169,830	1.034.284
19/07/2018	172,070	1,660	0,974%	169,540	172,635	169,540	863.689
18/07/2018	170,410	1,110	0,656%	169,520	171,170	169,300	657.119
17/07/2018	169,300	1,670	0,996%	166,920	169,460	166,920	1.029.269
16/07/2018	167,630	-3,440	-2,011%	168,760	169,540	166,691	1.192.188
13/07/2018	171,070	2,240	1,327%	169,110	171,540	169,110	680.344
12/07/2018	168,830	1,580	0,945%	168,790	169,230	166,900	987.519
11/07/2018	167,250	-4,150	-2,421%	169,440	170,175	167,215	866.494
10/07/2018	171,400	0,500	0,293%	171,560	171,925	170,720	1.428.450
09/07/2018	170,900	1,660	0,981%	169,970	171,520	169,780	1.603.175
06/07/2018	169,240	-0,380	-0,224%	169,220	170,170	168,600	1.236.540
05/07/2018	169,620	2,500	1,496%	169,050	169,730	167,210	1.542.508
03/07/2018	167,120	-0,570	-0,340%	169,470	170,610	166,520	2.444.405
02/07/2018	167,690	1,460	0,878%	164,240	167,880	164,000	1.144.979
29/06/2018	166,230	1,590	0,966%	165,740	168,090	165,360	1.265.317
28/06/2018	164,640	-0,580	-0,351%	164,390	165,670	162,110	1.333.742
27/06/2018	165,220	0,480	0,291%	165,870	169,055	165,200	1.254.635
26/06/2018	164,740	-0,780	-0,471%	165,790	167,470	164,570	1.208.885
25/06/2018	165,520	-2,460	-1,464%	167,570	167,900	164,475	1.413.087
22/06/2018	167,980	-0,160	-0,095%	169,430	169,660	167,185	908.986
21/06/2018	168,140	-2,680	-1,569%	170,830	170,830	167,530	1.028.348
20/06/2018	170,820	0,560	0,329%	171,170	171,730	170,180	932.371
19/06/2018	170,260	-5,210	-2,969%	173,060	174,130	169,680	1.425.341
18/06/2018	175,470	-2,190	-1,233%	175,910	176,430	174,870	943.508
15/06/2018	177,660	-1,280	-0,715%	178,450	178,475	175,500	1.538.928
14/06/2018	178,940	0,110	0,062%	179,930	181,470	178,750	744.608
13/06/2018	178,830	-1,380	-0,766%	180,370	180,640	178,370	701.721
12/06/2018	180,210	1,760	0,986%	178,950	180,270	178,390	868.989
11/06/2018	178,450	0,440	0,247%	178,130	180,470	177,860	1.002.769
08/06/2018	178,010	-0,640	-0,358%	178,620	178,800	176,260	844.019
07/06/2018	178,650	0,650	0,365%	178,320	179,210	177,375	2.217.874
06/06/2018	178,000	-0,350	-0,196%	178,710	178,735	176,800	1.432.717
05/06/2018	178,350	0,270	0,152%	178,300	179,320	177,880	1.123.356
04/06/2018	178,080	-0,520	-0,291%	178,710	180,430	177,020	1.359.533
01/06/2018	178,600	3,190	1,819%	177,080	179,020	176,160	732.840
31/05/2018	175,410	-2,570	-1,444%	178,090	178,650	174,660	958.821
30/05/2018	177,980	1,560	0,884%	177,270	178,900	176,660	625.577
29/05/2018	176,420	-1,580	-0,888%	176,570	178,830	174,850	953.687
25/05/2018	178,000	-0,900	-0,503%	177,990	178,920	177,030	779.506
24/05/2018	178,900	-1,900	-1,051%	180,200	181,240	176,980	933.256
23/05/2018	180,800	-0,320	-0,177%	179,450	181,020	178,830	853.299
22/05/2018	181,120	-2,550	-1,388%	183,970	184,990	180,830	895.220
21/05/2018	183,670	1,330	0,729%	183,940	185,290	183,280	755.595
18/05/2018	182,340	2,590	1,441%	180,420	182,640	180,120	803.482
17/05/2018	179,750	-0,290	-0,161%	180,000	181,880	178,940	1.135.797
16/05/2018	180,040	1,860	1,044%	178,540	180,690	178,140	864.898
15/05/2018	178,180	-0,680	-0,380%	177,470	178,370	176,380	718.758
14/05/2018	178,860	0,950	0,534%	178,580	179,560	177,520	644.244
11/05/2018	177,910	-0,110	-0,062%	177,510	178,620	176,320	1.044.915
10/05/2018	178,020	0,820	0,463%	177,210	178,260	176,600	711.750
09/05/2018	177,200	2,110	1,205%	176,250	178,050	175,310	728.947
08/05/2018	175,090	1,040	0,598%	173,340	175,590	173,320	950.321
07/05/2018	174,050	0,560	0,323%	174,700	174,990	172,650	962.149
04/05/2018	173,490	3,540	2,083%	168,990	174,420	168,240	1.220.453
03/05/2018	169,950	2,560	1,529%	167,120	171,240	165,835	1.910.592
02/05/2018	167,390	0,150	0,090%	168,040	169,920	166,890	1.824.136
01/05/2018	167,240	2,710	1,647%	164,140	167,410	163,140	1.218.707
30/04/2018	164,530	-1,760	-1,058%	166,940	167,935	164,470	1.211.096
27/04/2018	166,290	1,000	0,605%	165,650	166,750	164,150	1.139.015
26/04/2018	165,290	-2,010	-1,201%	167,120	167,900	160,880	1.737.593
25/04/2018	167,300	5,290	3,265%	158,580	169,640	155,810	2.506.117
24/04/2018	162,010	-7,200	-4,255%	169,830	172,560	159,430	2.517.954
23/04/2018	169,210	-3,620	-2,095%	172,980	173,270	168,900	1.127.452
20/04/2018	172,830	-1,670	-0,957%	175,060	175,670	171,330	1.035.237
19/04/2018	174,500	-2,620	-1,479%	177,490	178,880	173,170	870.013
18/04/2018	177,120	2,580	1,478%	175,880	178,730	174,940	804.788
17/04/2018	174,540	0,960	0,553%	174,750	175,760	173,970	957.992
16/04/2018	173,580	0,700	0,405%	174,170	175,470	173,415	667.158
13/04/2018	172,880	-1,090	-0,627%	175,370	175,980	171,950	604.051
12/04/2018	173,970	2,110	1,228%	173,460	175,380	173,020	803.442

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	211	42.294	-
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	-