Cotización de los valores en bolsa

SYSCO CORPOR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

01/03/2021
- Cierre
- 80,910
- Var. (%)
- 1,607%
02/03/2021
- Cierre
- 80,030
- Var. (%)
- -1,088%
03/03/2021
- Cierre
- 81,500
- Var. (%)
- 1,837%
04/03/2021
- Cierre
- 79,420
- Var. (%)
- -2,552%
05/03/2021
- Cierre
- 81,790
- Var. (%)
- 2,984%
08/03/2021
- Cierre
- 81,700
- Var. (%)
- -0,110%
09/03/2021
- Cierre
- 79,360
- Var. (%)
- -2,864%
10/03/2021
- Cierre
- 81,230
- Var. (%)
- 2,356%
11/03/2021
- Cierre
- 81,030
- Var. (%)
- -0,246%
12/03/2021
- Cierre
- 83,400
- Var. (%)
- 2,925%
15/03/2021
- Cierre
- 83,240
- Var. (%)
- -0,192%
16/03/2021
- Cierre
- 80,450
- Var. (%)
- -3,352%
17/03/2021
- Cierre
- 80,760
- Var. (%)
- 0,385%
18/03/2021
- Cierre
- 78,820
- Var. (%)
- -2,402%
19/03/2021
- Cierre
- 79,700
- Var. (%)
- 1,116%

0.03%

Precio

80,630 €

MAXIMO

81,000 €

MÍNIMO

79,650 €

VOL. DIARIO (TIT.)

1.560.261

VAR. 2021(%)

8,58 %

VARIACIÓN

1,31 % 1,040 €

APERTURA

80,170 €

ÚLT. SESIÓN

79,590 €

EFECTIVO

125.252.668 €

VAR. 12 MESES(%)

68,55 %

Rentabilidad(%)
Máximo
83,97

Mínimo
70,75

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	83,97
Mínimo 2021	70,75
Máximo 12 meses	83,97
Míximo 12 meses	37,20
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.434.134
Media títulos 12m	3.521.894
Efectivo 3m	187.881.738
Efectivo 12m	214.854.757

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
19/03/2021	79,700	0,880	1,116%	78,540	80,715	77,560	4.881.429
18/03/2021	78,820	-1,940	-2,402%	81,050	81,080	78,750	1.981.709
17/03/2021	80,760	0,310	0,385%	80,940	81,850	80,260	1.642.995
16/03/2021	80,450	-2,790	-3,352%	82,380	82,640	80,170	2.428.750
15/03/2021	83,240	-0,160	-0,192%	83,190	83,970	82,721	2.304.155
12/03/2021	83,400	2,370	2,925%	81,730	83,450	81,390	1.866.513
11/03/2021	81,030	-0,200	-0,246%	81,650	81,880	80,429	1.922.113
10/03/2021	81,230	1,870	2,356%	79,320	81,534	79,090	2.352.117
09/03/2021	79,360	-2,340	-2,864%	81,350	81,700	79,060	3.654.678
08/03/2021	81,700	-0,090	-0,110%	82,160	83,190	81,630	2.683.130
05/03/2021	81,790	2,370	2,984%	80,750	82,000	78,360	2.231.355
04/03/2021	79,420	-2,080	-2,552%	81,310	81,700	78,200	2.746.753
03/03/2021	81,500	1,470	1,837%	80,380	82,500	80,230	2.525.500
02/03/2021	80,030	-0,880	-1,088%	80,850	81,300	79,830	2.210.790
01/03/2021	80,910	1,280	1,607%	80,450	81,880	80,180	2.285.883
26/02/2021	79,630	-0,770	-0,958%	80,040	81,530	79,020	3.146.238
25/02/2021	80,400	-0,580	-0,716%	81,290	81,800	79,880	3.596.457
24/02/2021	80,980	1,850	2,338%	78,870	81,540	78,660	3.194.995
23/02/2021	79,130	0,470	0,598%	78,740	80,100	78,320	2.304.487
22/02/2021	78,660	1,950	2,542%	75,950	79,310	75,950	2.122.305
19/02/2021	76,710	1,780	2,376%	75,230	77,270	75,040	2.005.658
18/02/2021	74,930	0,040	0,053%	74,030	75,160	73,880	1.452.761
17/02/2021	74,890	-1,500	-1,964%	76,080	76,080	74,470	2.094.640
16/02/2021	76,390	0,150	0,197%	76,220	76,800	75,500	2.091.639
12/02/2021	76,240	0,020	0,026%	75,790	76,655	75,392	1.207.676
11/02/2021	76,220	0,080	0,105%	76,260	76,820	75,530	1.218.939
10/02/2021	76,140	-0,070	-0,092%	76,740	77,610	75,760	1.461.482
09/02/2021	76,210	-0,710	-0,923%	76,940	77,190	75,320	1.865.175
08/02/2021	76,920	-0,160	-0,208%	77,400	78,050	76,290	1.412.738
05/02/2021	77,080	0,560	0,732%	77,660	78,360	76,480	1.908.197
04/02/2021	76,520	0,120	0,157%	76,390	77,300	75,810	2.419.952
03/02/2021	76,400	3,370	4,615%	72,820	76,770	72,760	4.967.755
02/02/2021	73,030	1,460	2,040%	70,000	73,800	69,960	5.352.601
01/02/2021	71,570	0,060	0,084%	72,360	72,630	71,090	2.129.013
29/01/2021	71,510	-2,640	-3,560%	73,800	73,800	71,380	2.685.141
28/01/2021	74,150	2,130	2,958%	72,780	75,270	72,200	1.960.198
27/01/2021	72,020	-2,150	-2,899%	73,250	74,190	71,589	2.671.475
26/01/2021	74,170	1,170	1,603%	74,020	75,640	73,655	2.061.057
25/01/2021	73,000	-2,190	-2,913%	73,000	74,130	71,880	4.094.749
22/01/2021	75,190	-1,640	-2,135%	76,360	76,610	75,145	1.539.095
21/01/2021	76,830	-0,190	-0,247%	76,900	77,240	76,319	1.988.362
20/01/2021	77,020	2,150	2,872%	74,550	77,190	74,150	2.274.812
19/01/2021	74,870	-0,700	-0,926%	76,040	76,210	74,820	1.772.455
15/01/2021	75,570	0,060	0,079%	75,250	76,040	74,725	2.049.740
14/01/2021	75,510	-0,630	-0,827%	76,600	77,500	74,960	2.659.836
13/01/2021	76,140	-2,230	-2,845%	78,350	78,350	76,130	2.262.136
12/01/2021	78,370	0,820	1,057%	77,240	79,960	77,020	3.281.396
11/01/2021	77,550	0,000	0,000%	76,460	78,840	75,860	3.023.790
08/01/2021	77,550	1,960	2,593%	75,530	77,820	75,210	3.682.938
07/01/2021	75,590	-0,410	-0,539%	75,940	76,385	74,485	4.195.099
06/01/2021	76,000	3,230	4,439%	73,240	76,060	73,010	3.642.010
05/01/2021	72,770	0,460	0,636%	72,020	73,770	72,020	1.662.577
04/01/2021	72,310	-1,950	-2,626%	74,140	74,380	70,750	2.497.325
31/12/2020	74,260	0,970	1,324%	73,430	74,470	72,660	1.163.701
30/12/2020	73,290	0,460	0,632%	72,710	73,523	72,690	973.126
29/12/2020	72,830	-1,000	-1,354%	74,190	75,240	72,710	1.409.042
28/12/2020	73,830	1,410	1,947%	72,850	74,380	72,730	1.913.661
24/12/2020	72,420	-0,450	-0,618%	72,740	72,800	71,500	730.194
23/12/2020	72,870	0,950	1,321%	72,660	73,430	72,510	1.690.069
22/12/2020	71,920	-0,550	-0,759%	72,260	72,470	71,060	2.173.645
21/12/2020	72,470	0,190	0,263%	70,520	73,000	70,320	4.333.281
18/12/2020	72,280	-2,160	-2,902%	74,330	74,390	71,910	7.618.002
17/12/2020	74,440	0,560	0,758%	74,570	75,920	74,220	2.844.503
16/12/2020	73,880	-0,430	-0,579%	74,310	74,350	72,590	3.035.947
15/12/2020	74,310	0,880	1,198%	73,880	74,700	72,800	2.672.294
14/12/2020	73,430	-2,450	-3,229%	76,620	76,620	73,310	3.390.927
11/12/2020	75,880	-1,360	-1,761%	76,680	77,500	75,380	4.384.468
10/12/2020	77,240	0,830	1,086%	75,730	77,500	75,455	2.709.246
09/12/2020	76,410	-0,310	-0,404%	76,600	77,000	75,630	2.614.160
08/12/2020	76,720	0,850	1,120%	75,740	77,050	75,259	1.744.796
07/12/2020	75,870	-2,250	-2,880%	76,910	77,970	75,320	2.649.565
04/12/2020	78,120	3,440	4,606%	75,270	78,140	74,890	4.119.214
03/12/2020	74,680	1,930	2,653%	72,780	75,750	72,300	3.493.616
02/12/2020	72,750	-0,680	-0,926%	72,810	73,260	72,010	3.100.988
01/12/2020	73,430	2,140	3,002%	71,420	74,070	71,420	3.006.925
30/11/2020	71,290	0,050	0,070%	70,720	71,320	69,880	3.649.034
27/11/2020	71,240	-0,440	-0,614%	71,350	72,290	70,850	842.800
25/11/2020	71,680	-0,770	-1,063%	72,210	72,560	70,830	2.490.237
24/11/2020	72,450	1,140	1,599%	72,640	73,820	72,035	2.268.259
23/11/2020	71,310	1,310	1,871%	70,610	71,620	69,880	2.093.424
20/11/2020	70,000	-1,990	-2,764%	71,420	71,450	69,580	2.912.356
19/11/2020	71,990	0,310	0,432%	71,340	72,570	70,840	3.254.542
18/11/2020	71,680	-2,550	-3,435%	74,120	74,780	71,650	3.600.726
17/11/2020	74,230	-0,740	-0,987%	73,720	75,110	73,000	2.861.331
16/11/2020	74,970	3,430	4,795%	74,770	75,040	72,310	3.843.836
13/11/2020	71,540	3,530	5,190%	68,740	71,760	68,740	3.103.767
12/11/2020	68,010	-0,480	-0,701%	67,720	69,150	67,300	2.988.405
11/11/2020	68,490	-3,790	-5,243%	71,840	72,500	67,780	3.568.929
10/11/2020	72,280	1,200	1,688%	73,310	73,940	71,020	3.911.690
09/11/2020	71,080	10,220	16,793%	67,100	76,730	67,060	8.057.308
06/11/2020	60,860	0,030	0,049%	61,190	61,670	60,310	1.626.985
05/11/2020	60,830	0,090	0,148%	60,940	61,720	60,050	3.106.195
04/11/2020	60,740	0,490	0,813%	60,910	62,410	60,520	3.185.817
03/11/2020	60,250	3,160	5,535%	59,670	61,160	58,700	4.172.052
02/11/2020	57,090	1,780	3,218%	56,160	57,460	55,280	3.663.575
30/10/2020	55,310	0,020	0,036%	54,970	55,420	53,930	4.689.853
29/10/2020	55,290	0,500	0,913%	54,620	56,180	53,850	3.873.184
28/10/2020	54,790	-3,550	-6,085%	56,800	57,500	54,730	4.211.161
27/10/2020	58,340	-2,460	-4,046%	60,590	61,150	58,330	3.537.816
26/10/2020	60,800	-4,000	-6,173%	63,830	63,900	60,330	3.162.933

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	194,880	0,92	194,950	192,210	2.677.497	518.972.139	-
AMERICAN EXP	143,730	1,02	143,980	141,050	2.689.832	383.597.914	-
AMGEN INC	252,860	2,68	253,280	245,540	2.638.058	660.865.590	-
APPLE INC	121,210	0,51	121,480	118,920	93.911.871	1.129.100.320	-
BOEING COMPA	244,870	-0,94	250,900	240,300	17.124.944	4.263.874.204	-
CATERPILLAR,	229,500	2,34	229,840	225,210	3.036.805	691.629.243	-
CHEVRON CORP	107,480	2,29	107,540	105,360	9.817.405	1.050.026.264	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	31.991.315	1.659.112.632	-
COCA-COLA CO	53,040	1,96	53,110	51,760	17.115.640	899.140.777	-
DOW INC. COM	63,990	1,19	64,140	63,090	4.253.895	270.809.044	-
GOLDMAN SACH	327,390	-0,96	335,450	322,690	3.081.456	1.010.865.642	-
HOME DEPOT,	303,810	2,23	304,000	296,030	5.860.677	1.766.023.523	-
HONEYWELL IN	218,530	2,17	218,690	214,135	2.536.759	550.235.054	-
INTEL CORP	64,870	4,60	64,970	61,770	34.602.365	2.206.249.327	-
INTERNATIONA	136,380	2,49	136,480	133,120	5.574.090	752.506.713	-
JOHNSON & JO	164,930	1,83	165,100	161,380	7.615.911	1.247.093.696	-
JP MORGAN CH	155,090	1,67	155,450	152,550	16.749.128	2.580.431.712	-
MCDONALD'S C	225,210	0,45	225,280	222,420	3.262.449	729.329.893	-
MERCK & COMP	77,390	1,74	77,470	75,850	9.904.705	760.035.364	-
MICROSOFT	236,480	1,78	236,710	231,550	25.469.774	5.976.366.047	-
NIKE, INC. C	132,990	3,38	133,185	129,770	10.003.330	1.319.154.233	-
PROCTER & GA	135,450	1,48	135,610	132,480	10.816.586	1.452.727.387	-
SALESFORCE.C	209,090	1,78	209,410	204,770	7.326.612	1.522.284.015	-
THE TRAVELER	153,640	0,56	153,860	151,500	1.121.994	171.335.709	-
UNITEDHEALTH	376,480	1,45	377,060	370,285	2.958.822	1.104.516.622	-
VERIZON COMM	58,180	1,39	58,250	57,380	19.625.081	1.136.403.704	-
VISA INC.	213,530	2,67	213,700	207,700	7.382.988	1.560.572.356	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.383.839	279.836.425	-
WALMART INC.	135,130	0,84	135,200	133,421	9.539.718	1.281.617.287	-
WALT DISNEY	185,920	-0,53	188,975	182,570	10.173.438	1.883.319.645	-