Cotización de los valores en bolsa

STRYKER CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 166,110
- Var. (%)
- 0,139%
14/08/2018
- Cierre
- 166,210
- Var. (%)
- 0,060%
15/08/2018
- Cierre
- 166,780
- Var. (%)
- 0,343%
16/08/2018
- Cierre
- 168,690
- Var. (%)
- 1,145%
17/08/2018
- Cierre
- 169,980
- Var. (%)
- 0,765%
20/08/2018
- Cierre
- 168,900
- Var. (%)
- -0,635%
21/08/2018
- Cierre
- 168,300
- Var. (%)
- -0,355%
22/08/2018
- Cierre
- 169,550
- Var. (%)
- 0,743%
23/08/2018
- Cierre
- 169,400
- Var. (%)
- -0,088%
24/08/2018
- Cierre
- 169,980
- Var. (%)
- 0,342%
27/08/2018
- Cierre
- 170,480
- Var. (%)
- 0,294%
28/08/2018
- Cierre
- 169,890
- Var. (%)
- -0,346%
29/08/2018
- Cierre
- 171,270
- Var. (%)
- 0,812%
30/08/2018
- Cierre
- 169,020
- Var. (%)
- -1,314%
31/08/2018
- Cierre
- 169,430
- Var. (%)
- 0,243%

0.14%

Precio

169,430 €

MAXIMO

169,730 €

MÍNIMO

167,350 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

9,42 %

VARIACIÓN

0,24 % 0,410 €

APERTURA

168,480 €

ÚLT. SESIÓN

169,020 €

EFECTIVO

8.432 €

VAR. 12 MESES(%)

20,09 %

Rentabilidad(%)
Máximo
179,84

Mínimo
146,80

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	179,84
Mínimo 2018	146,80
Máximo 12 meses	179,84
Míximo 12 meses	138,94
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.379.640
Media títulos 12m	1.237.712
Efectivo 3m	233.796.272
Efectivo 12m	199.494.961

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	169,430	0,410	0,243%	168,480	169,730	167,350	1.407.558
30/08/2018	169,020	-2,250	-1,314%	170,560	170,750	168,600	1.261.231
29/08/2018	171,270	1,380	0,812%	170,250	171,955	169,830	774.171
28/08/2018	169,890	-0,590	-0,346%	170,760	171,180	169,500	719.620
27/08/2018	170,480	0,500	0,294%	170,690	170,950	169,480	836.239
24/08/2018	169,980	0,580	0,342%	169,400	170,280	169,270	612.613
23/08/2018	169,400	-0,150	-0,088%	169,730	170,150	168,860	666.080
22/08/2018	169,550	1,250	0,743%	167,760	169,790	167,690	765.980
21/08/2018	168,300	-0,600	-0,355%	169,340	169,700	168,050	772.647
20/08/2018	168,900	-1,080	-0,635%	170,310	170,630	168,630	949.819
17/08/2018	169,980	1,290	0,765%	168,600	170,210	167,630	1.315.536
16/08/2018	168,690	1,910	1,145%	168,000	169,745	167,850	1.160.221
15/08/2018	166,780	0,570	0,343%	165,830	167,030	164,750	677.237
14/08/2018	166,210	0,100	0,060%	166,090	167,310	165,420	973.061
13/08/2018	166,110	0,230	0,139%	166,050	167,620	165,851	759.812
10/08/2018	165,880	-1,130	-0,677%	166,420	167,140	165,380	764.050
09/08/2018	167,010	0,850	0,512%	166,590	168,180	166,150	804.400
08/08/2018	166,160	0,980	0,593%	165,500	166,570	164,670	899.921
07/08/2018	165,180	-0,950	-0,572%	166,130	166,600	164,440	1.121.850
06/08/2018	166,130	0,830	0,502%	165,210	166,350	164,300	1.232.413
03/08/2018	165,300	-1,150	-0,691%	167,020	167,020	164,710	1.068.033
02/08/2018	166,450	1,450	0,879%	164,560	166,610	164,330	1.413.455
01/08/2018	165,000	1,750	1,072%	163,380	165,525	163,380	1.971.760
31/07/2018	163,250	-1,740	-1,055%	165,840	166,470	163,160	2.549.786
30/07/2018	164,990	-4,050	-2,396%	168,740	168,750	164,670	1.762.377
27/07/2018	169,040	-2,350	-1,371%	171,460	171,960	167,410	1.176.636
26/07/2018	171,390	1,410	0,830%	170,240	171,940	169,000	1.562.686
25/07/2018	169,980	-2,940	-1,700%	168,500	170,740	166,070	2.778.567
24/07/2018	172,920	-1,760	-1,008%	175,400	175,860	172,860	1.278.627
23/07/2018	174,680	0,380	0,218%	173,810	174,880	172,810	949.445
20/07/2018	174,300	1,440	0,833%	172,420	175,240	172,420	889.519
19/07/2018	172,860	-0,880	-0,507%	173,220	173,710	172,230	1.020.307
18/07/2018	173,740	-2,370	-1,346%	176,090	177,370	173,595	932.451
17/07/2018	176,110	2,690	1,551%	173,660	176,630	173,460	942.767
16/07/2018	173,420	-0,880	-0,505%	174,180	174,240	172,880	792.342
13/07/2018	174,300	-0,030	-0,017%	174,520	174,660	173,670	536.656
12/07/2018	174,330	0,910	0,525%	174,280	174,710	173,060	610.562
11/07/2018	173,420	-0,960	-0,551%	173,520	174,630	172,810	632.155
10/07/2018	174,380	0,770	0,444%	174,180	174,870	173,800	655.612
09/07/2018	173,610	0,500	0,289%	173,430	174,518	172,480	540.465
06/07/2018	173,110	1,780	1,039%	171,880	173,660	170,980	851.801
05/07/2018	171,330	1,540	0,907%	171,020	171,650	169,530	747.917
03/07/2018	169,790	-0,170	-0,100%	169,960	170,750	169,230	436.859
02/07/2018	169,960	1,100	0,651%	167,560	170,040	166,690	1.078.550
29/06/2018	168,860	-0,110	-0,065%	169,740	171,070	168,780	1.037.792
28/06/2018	168,970	-0,190	-0,112%	168,580	169,520	167,550	1.430.311
27/06/2018	169,160	-3,090	-1,794%	171,720	172,890	168,980	1.579.871
26/06/2018	172,250	1,970	1,157%	170,360	172,735	170,050	1.204.533
25/06/2018	170,280	-1,720	-1,000%	171,190	171,670	168,650	1.211.476
22/06/2018	172,000	2,190	1,290%	170,410	173,680	170,000	1.625.435
21/06/2018	169,810	0,270	0,159%	169,690	170,160	168,120	1.459.472
20/06/2018	169,540	-0,190	-0,112%	170,260	171,070	169,470	1.498.733
19/06/2018	169,730	-0,520	-0,305%	169,100	170,120	168,455	1.423.263
18/06/2018	170,250	1,870	1,111%	167,220	170,705	166,970	1.850.161
15/06/2018	168,380	-0,370	-0,219%	169,240	169,950	167,740	3.369.364
14/06/2018	168,750	2,150	1,291%	168,300	169,600	167,500	2.132.087
13/06/2018	166,600	4,060	2,498%	173,230	173,310	166,000	6.767.312
12/06/2018	162,540	-7,240	-4,264%	169,390	169,390	162,290	7.029.684
11/06/2018	169,780	-9,170	-5,124%	178,970	179,600	169,100	4.435.680
08/06/2018	178,950	0,800	0,449%	178,200	179,150	177,210	962.078
07/06/2018	178,150	-1,630	-0,907%	179,840	179,840	176,880	830.823
06/06/2018	179,780	2,560	1,445%	177,430	179,840	176,380	922.022
05/06/2018	177,220	0,850	0,482%	177,430	177,700	176,020	1.045.652
04/06/2018	176,370	0,910	0,519%	175,730	177,002	174,310	827.394
01/06/2018	175,460	1,440	0,827%	175,190	175,940	174,030	714.232
31/05/2018	174,020	-1,050	-0,600%	175,500	176,090	173,920	971.895
30/05/2018	175,070	2,730	1,584%	173,110	175,990	173,060	734.411
29/05/2018	172,340	-1,440	-0,829%	172,610	173,710	171,240	1.056.257
25/05/2018	173,780	-1,260	-0,720%	174,810	175,510	173,390	943.128
24/05/2018	175,040	-0,380	-0,217%	175,030	176,760	174,255	1.016.454
23/05/2018	175,420	2,520	1,457%	172,350	175,520	172,299	946.209
22/05/2018	172,900	-0,840	-0,483%	173,860	174,100	172,760	610.829
21/05/2018	173,740	0,930	0,538%	173,850	174,440	172,540	667.222
18/05/2018	172,810	1,550	0,905%	170,980	173,470	170,980	1.037.263
17/05/2018	171,260	-0,500	-0,291%	171,430	171,990	170,190	759.256
16/05/2018	171,760	3,540	2,104%	168,500	172,730	167,920	1.576.062
15/05/2018	168,220	-0,930	-0,550%	167,920	168,710	167,280	1.103.815
14/05/2018	169,150	-0,330	-0,195%	169,520	169,840	168,270	1.351.685
11/05/2018	169,480	0,510	0,302%	168,800	169,890	168,720	604.582
10/05/2018	168,970	1,580	0,944%	167,730	169,390	167,050	656.845
09/05/2018	167,390	0,770	0,462%	167,160	168,060	165,010	989.027
08/05/2018	166,620	-0,860	-0,513%	166,970	167,350	165,460	1.189.903
07/05/2018	167,480	-0,520	-0,310%	168,300	169,320	166,990	1.286.842
04/05/2018	168,000	1,190	0,713%	165,890	168,360	164,290	890.793
03/05/2018	166,810	-0,220	-0,132%	166,580	167,385	163,910	1.176.840
02/05/2018	167,030	-1,910	-1,131%	168,260	168,800	166,510	1.346.913
01/05/2018	168,940	-0,480	-0,283%	169,320	169,970	167,510	1.712.747
30/04/2018	169,420	-1,250	-0,732%	171,630	172,990	169,420	2.063.840
27/04/2018	170,670	2,560	1,523%	170,220	171,350	166,500	1.823.209
26/04/2018	168,110	2,730	1,651%	165,960	168,355	164,780	1.243.863
25/04/2018	165,380	0,670	0,407%	163,990	165,680	162,590	928.871
24/04/2018	164,710	-2,070	-1,241%	167,100	167,670	163,400	1.279.566
23/04/2018	166,780	2,530	1,540%	164,820	167,780	164,670	1.688.498
20/04/2018	164,250	0,700	0,428%	163,840	165,200	163,360	2.017.208
19/04/2018	163,550	-1,160	-0,704%	164,200	164,660	162,470	1.195.339
18/04/2018	164,710	1,060	0,648%	163,890	165,320	163,190	1.425.542
17/04/2018	163,650	1,590	0,981%	162,930	164,150	160,920	1.035.217
16/04/2018	162,060	3,710	2,343%	160,300	162,630	159,600	1.097.669
13/04/2018	158,350	-0,210	-0,132%	159,830	160,080	157,360	818.886
12/04/2018	158,560	0,710	0,450%	159,120	159,840	158,060	1.043.116

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	-

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	266	11.025	-
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	-