Cotización de los valores en bolsa

SNAP ON INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 170,250
- Var. (%)
- 0,041%
14/08/2018
- Cierre
- 171,840
- Var. (%)
- 0,934%
15/08/2018
- Cierre
- 172,280
- Var. (%)
- 0,256%
16/08/2018
- Cierre
- 173,970
- Var. (%)
- 0,981%
17/08/2018
- Cierre
- 175,340
- Var. (%)
- 0,787%
20/08/2018
- Cierre
- 177,510
- Var. (%)
- 1,238%
21/08/2018
- Cierre
- 180,070
- Var. (%)
- 1,442%
22/08/2018
- Cierre
- 177,400
- Var. (%)
- -1,483%
23/08/2018
- Cierre
- 176,610
- Var. (%)
- -0,445%
24/08/2018
- Cierre
- 176,090
- Var. (%)
- -0,294%
27/08/2018
- Cierre
- 176,840
- Var. (%)
- 0,426%
28/08/2018
- Cierre
- 177,820
- Var. (%)
- 0,554%
29/08/2018
- Cierre
- 179,020
- Var. (%)
- 0,675%
30/08/2018
- Cierre
- 178,460
- Var. (%)
- -0,313%
31/08/2018
- Cierre
- 176,780
- Var. (%)
- -0,941%

0.26%

Precio

176,780 €

MAXIMO

178,300 €

MÍNIMO

175,950 €

VOL. DIARIO (TIT.)

344.143

VAR. 2018(%)

1,42 %

VARIACIÓN

-0,94 % -1,680 €

APERTURA

178,120 €

ÚLT. SESIÓN

178,460 €

EFECTIVO

60.823.450 €

VAR. 12 MESES(%)

21,07 %

Rentabilidad(%)
Máximo
185,47

Mínimo
141,63

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	185,47
Mínimo 2018	141,63
Máximo 12 meses	185,47
Míximo 12 meses	141,63
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	598.743
Media títulos 12m	626.371
Efectivo 3m	99.287.364
Efectivo 12m	100.044.722

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	176,780	-1,680	-0,941%	178,120	178,300	175,950	344.143
30/08/2018	178,460	-0,560	-0,313%	179,100	179,440	177,730	350.945
29/08/2018	179,020	1,200	0,675%	177,850	179,500	176,475	650.053
28/08/2018	177,820	0,980	0,554%	177,500	178,360	176,680	302.986
27/08/2018	176,840	0,750	0,426%	177,230	178,300	176,230	350.014
24/08/2018	176,090	-0,520	-0,294%	176,920	176,920	175,390	332.535
23/08/2018	176,610	-0,790	-0,445%	177,560	177,560	175,855	366.646
22/08/2018	177,400	-2,670	-1,483%	180,000	180,015	177,310	290.230
21/08/2018	180,070	2,560	1,442%	177,610	180,540	176,880	481.231
20/08/2018	177,510	2,170	1,238%	176,050	177,880	175,320	420.996
17/08/2018	175,340	1,370	0,787%	174,340	176,030	173,340	359.833
16/08/2018	173,970	1,690	0,981%	172,190	174,120	170,170	380.865
15/08/2018	172,280	0,440	0,256%	171,420	172,550	169,200	518.225
14/08/2018	171,840	1,590	0,934%	170,190	172,770	170,190	499.286
13/08/2018	170,250	0,070	0,041%	170,930	171,350	169,620	303.591
10/08/2018	170,180	-1,370	-0,799%	171,310	172,110	169,800	331.028
09/08/2018	171,550	1,140	0,669%	170,650	172,290	169,570	788.211
08/08/2018	170,410	0,300	0,176%	170,150	171,020	169,540	450.737
07/08/2018	170,110	1,300	0,770%	168,890	170,715	168,010	928.168
06/08/2018	168,810	0,380	0,226%	168,580	169,480	167,820	979.556
03/08/2018	168,430	1,180	0,706%	167,960	170,325	167,100	451.751
02/08/2018	167,250	0,070	0,042%	166,860	168,220	165,895	453.193
01/08/2018	167,180	-2,410	-1,421%	169,100	169,410	167,010	553.601
31/07/2018	169,590	2,260	1,351%	168,470	170,580	166,970	544.270
30/07/2018	167,330	-0,680	-0,405%	167,980	169,730	166,560	483.413
27/07/2018	168,010	-0,800	-0,474%	168,890	169,540	167,570	404.961
26/07/2018	168,810	0,570	0,339%	169,000	170,540	168,020	604.981
25/07/2018	168,240	2,540	1,533%	165,580	168,360	164,610	760.920
24/07/2018	165,700	-5,480	-3,201%	170,520	170,520	164,030	1.018.536
23/07/2018	171,180	-2,560	-1,473%	173,000	174,350	170,950	827.064
20/07/2018	173,740	0,450	0,260%	172,580	175,060	172,045	1.729.807
19/07/2018	173,290	15,040	9,504%	162,010	173,520	155,000	2.714.746
18/07/2018	158,250	-1,320	-0,827%	160,150	160,590	157,060	1.279.393
17/07/2018	159,570	-4,300	-2,624%	162,590	162,590	156,060	1.416.063
16/07/2018	163,870	-1,390	-0,841%	165,650	165,650	162,730	431.145
13/07/2018	165,260	1,160	0,707%	164,040	166,140	163,879	276.503
12/07/2018	164,100	0,780	0,478%	164,390	164,640	162,710	517.845
11/07/2018	163,320	-3,000	-1,804%	165,230	165,430	162,900	490.382
10/07/2018	166,320	0,750	0,453%	165,860	166,500	165,330	234.482
09/07/2018	165,570	2,210	1,353%	164,130	166,041	163,350	317.270
06/07/2018	163,360	-0,500	-0,305%	163,820	163,820	162,040	340.263
05/07/2018	163,860	3,780	2,361%	160,860	164,070	160,860	802.532
03/07/2018	160,080	-0,270	-0,168%	161,240	161,620	159,630	181.262
02/07/2018	160,350	-0,370	-0,230%	159,700	161,300	157,500	558.127
29/06/2018	160,720	-1,280	-0,790%	162,520	164,560	160,650	713.056
28/06/2018	162,000	0,110	0,068%	161,720	162,230	159,870	981.523
27/06/2018	161,890	1,590	0,992%	160,870	162,730	159,000	766.509
26/06/2018	160,300	0,680	0,426%	159,510	161,590	157,820	550.093
25/06/2018	159,620	-0,050	-0,031%	159,500	159,920	157,640	603.557
22/06/2018	159,670	0,920	0,580%	159,810	160,720	159,280	827.388
21/06/2018	158,750	-1,410	-0,880%	159,820	160,110	158,080	408.336
20/06/2018	160,160	1,380	0,869%	159,530	160,420	157,640	688.347
19/06/2018	158,780	-0,560	-0,351%	157,820	158,800	157,050	570.445
18/06/2018	159,340	-1,830	-1,135%	159,490	159,490	157,900	414.734
15/06/2018	161,170	1,690	1,060%	159,570	161,320	158,680	887.046
14/06/2018	159,480	0,990	0,625%	159,400	160,810	158,020	635.751
13/06/2018	158,490	-0,060	-0,038%	158,610	159,450	157,860	529.994
12/06/2018	158,550	0,660	0,418%	158,040	159,250	157,291	396.370
11/06/2018	157,890	0,950	0,605%	157,080	158,960	156,570	554.020
08/06/2018	156,940	0,550	0,352%	155,820	157,070	155,750	235.319
07/06/2018	156,390	0,970	0,624%	156,320	157,880	155,660	325.974
06/06/2018	155,420	2,190	1,429%	153,930	155,650	153,000	304.039
05/06/2018	153,230	0,250	0,163%	153,000	154,000	152,630	428.588
04/06/2018	152,980	2,160	1,432%	151,300	153,240	150,730	676.696
01/06/2018	150,820	3,000	2,029%	148,780	152,160	148,300	555.539
31/05/2018	147,820	-2,490	-1,657%	150,260	150,260	146,660	550.655
30/05/2018	150,310	0,950	0,636%	149,810	151,020	149,030	286.413
29/05/2018	149,360	-1,870	-1,237%	150,460	151,300	148,730	335.755
25/05/2018	151,230	-0,530	-0,349%	151,150	152,150	150,310	225.013
24/05/2018	151,760	0,580	0,384%	151,230	152,310	150,030	270.721
23/05/2018	151,180	-1,660	-1,086%	151,940	152,010	149,875	394.583
22/05/2018	152,840	-1,700	-1,100%	154,470	154,510	152,730	558.012
21/05/2018	154,540	4,210	2,801%	151,830	155,040	151,600	645.730
18/05/2018	150,330	-1,500	-0,988%	151,110	151,470	150,210	401.300
17/05/2018	151,830	1,070	0,710%	151,070	152,690	150,730	389.926
16/05/2018	150,760	1,220	0,816%	149,740	151,600	149,470	427.511
15/05/2018	149,540	-0,060	-0,040%	148,940	150,100	148,450	457.449
14/05/2018	149,600	0,620	0,416%	149,130	150,560	148,510	424.194
11/05/2018	148,980	1,230	0,832%	147,750	149,070	147,750	425.395
10/05/2018	147,750	-0,290	-0,196%	148,550	148,550	146,270	244.194
09/05/2018	148,040	0,140	0,095%	148,400	148,650	146,810	525.655
08/05/2018	147,900	1,300	0,887%	146,490	148,020	146,090	496.027
07/05/2018	146,600	0,870	0,597%	146,030	146,990	145,370	373.937
04/05/2018	145,730	2,600	1,817%	142,070	146,390	142,000	391.087
03/05/2018	143,130	-2,060	-1,419%	144,430	144,430	141,630	694.097
02/05/2018	145,190	0,080	0,055%	145,400	147,110	144,970	598.054
01/05/2018	145,110	-0,140	-0,096%	144,620	145,390	142,970	640.541
30/04/2018	145,250	-1,980	-1,345%	147,270	147,390	145,230	586.777
27/04/2018	147,230	-0,610	-0,413%	147,960	147,960	145,760	475.285
26/04/2018	147,840	1,480	1,011%	147,170	148,900	145,840	577.305
25/04/2018	146,360	0,190	0,130%	145,900	147,100	144,410	781.744
24/04/2018	146,170	-1,220	-0,828%	148,340	149,810	143,900	823.852
23/04/2018	147,390	0,550	0,375%	148,390	150,190	146,600	934.435
20/04/2018	146,840	-5,750	-3,768%	152,450	152,450	146,290	1.328.158
19/04/2018	152,590	8,950	6,231%	152,000	158,630	149,060	2.817.398
18/04/2018	143,640	-0,800	-0,554%	144,650	146,450	143,560	1.123.983
17/04/2018	144,440	-2,620	-1,782%	147,010	147,010	144,031	737.832
16/04/2018	147,060	1,500	1,031%	146,800	148,920	146,130	680.598
13/04/2018	145,560	0,120	0,083%	146,460	146,620	144,930	324.184
12/04/2018	145,440	0,850	0,588%	145,340	146,250	144,480	434.441

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	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
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	555	63.456	-
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	-