Cotización de los valores en bolsa

SYSCO CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 72,750
- Var. (%)
- 6,235%
14/08/2018
- Cierre
- 74,190
- Var. (%)
- 1,979%
15/08/2018
- Cierre
- 74,890
- Var. (%)
- 0,944%
16/08/2018
- Cierre
- 73,880
- Var. (%)
- -1,349%
17/08/2018
- Cierre
- 74,830
- Var. (%)
- 1,286%
20/08/2018
- Cierre
- 75,180
- Var. (%)
- 0,468%
21/08/2018
- Cierre
- 74,370
- Var. (%)
- -1,077%
22/08/2018
- Cierre
- 75,080
- Var. (%)
- 0,955%
23/08/2018
- Cierre
- 75,210
- Var. (%)
- 0,173%
24/08/2018
- Cierre
- 75,780
- Var. (%)
- 0,758%
27/08/2018
- Cierre
- 74,540
- Var. (%)
- -1,636%
28/08/2018
- Cierre
- 74,400
- Var. (%)
- -0,188%
29/08/2018
- Cierre
- 74,180
- Var. (%)
- -0,296%
30/08/2018
- Cierre
- 73,970
- Var. (%)
- -0,283%
31/08/2018
- Cierre
- 74,820
- Var. (%)
- 1,149%

0.61%

Precio

74,820 €

MAXIMO

74,890 €

MÍNIMO

73,990 €

VOL. DIARIO (TIT.)

1.855.527

VAR. 2018(%)

23,20 %

VARIACIÓN

1,15 % 0,850 €

APERTURA

74,150 €

ÚLT. SESIÓN

73,970 €

EFECTIVO

138.366.449 €

VAR. 12 MESES(%)

41,25 %

Rentabilidad(%)
Máximo
75,98

Mínimo
56,01

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	75,98
Mínimo 2018	56,01
Máximo 12 meses	75,98
Míximo 12 meses	52,18
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.403.905
Media títulos 12m	2.553.794
Efectivo 3m	168.599.340
Efectivo 12m	157.747.031

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	74,820	0,850	1,149%	74,150	74,890	73,990	1.855.527
30/08/2018	73,970	-0,210	-0,283%	74,130	74,455	73,900	2.042.621
29/08/2018	74,180	-0,220	-0,296%	74,580	74,890	73,670	2.757.866
28/08/2018	74,400	-0,140	-0,188%	74,540	75,000	74,280	1.880.005
27/08/2018	74,540	-1,240	-1,636%	75,270	75,418	74,350	2.229.348
24/08/2018	75,780	0,570	0,758%	75,430	75,980	75,150	2.391.376
23/08/2018	75,210	0,130	0,173%	75,000	75,500	74,930	2.377.018
22/08/2018	75,080	0,710	0,955%	74,520	75,200	74,350	1.777.433
21/08/2018	74,370	-0,810	-1,077%	75,130	75,210	74,120	2.825.666
20/08/2018	75,180	0,350	0,468%	74,910	75,240	74,430	2.713.264
17/08/2018	74,830	0,950	1,286%	73,940	75,000	73,620	4.978.919
16/08/2018	73,880	-1,010	-1,349%	75,200	75,330	73,350	3.027.484
15/08/2018	74,890	0,700	0,944%	73,740	75,130	73,050	3.188.884
14/08/2018	74,190	1,440	1,979%	73,180	74,740	72,440	3.954.141
13/08/2018	72,750	4,270	6,235%	71,090	74,050	71,090	8.017.873
10/08/2018	68,480	-1,550	-2,213%	68,820	69,560	68,160	3.867.246
09/08/2018	70,030	0,180	0,258%	69,980	70,675	69,850	1.744.575
08/08/2018	69,850	0,300	0,431%	69,560	70,090	69,355	2.087.978
07/08/2018	69,550	-0,170	-0,244%	69,930	69,990	69,290	2.136.782
06/08/2018	69,720	1,150	1,677%	68,880	70,090	68,880	3.598.784
03/08/2018	68,570	0,530	0,779%	68,170	68,830	68,115	1.712.941
02/08/2018	68,040	0,970	1,446%	66,950	68,250	66,860	3.220.550
01/08/2018	67,070	-0,140	-0,208%	67,210	67,610	66,650	3.015.844
31/07/2018	67,210	0,540	0,810%	66,530	67,540	66,300	5.212.335
30/07/2018	66,670	-4,810	-6,729%	70,910	71,030	65,780	7.974.444
27/07/2018	71,480	-0,260	-0,362%	71,830	71,970	71,350	1.793.814
26/07/2018	71,740	0,810	1,142%	71,120	71,930	71,120	1.888.378
25/07/2018	70,930	0,700	0,997%	70,240	70,970	70,055	1.781.006
24/07/2018	70,230	-0,630	-0,889%	70,340	70,790	69,870	2.525.832
23/07/2018	70,860	-0,140	-0,197%	71,100	71,560	70,720	1.573.665
20/07/2018	71,000	0,120	0,169%	70,700	71,230	70,680	1.886.753
19/07/2018	70,880	0,560	0,796%	70,450	71,050	70,080	2.360.461
18/07/2018	70,320	-0,750	-1,055%	71,080	71,300	70,225	2.553.031
17/07/2018	71,070	0,580	0,823%	70,450	71,320	70,450	1.870.680
16/07/2018	70,490	-0,250	-0,353%	70,610	70,870	70,320	1.894.199
13/07/2018	70,740	0,900	1,289%	69,750	70,830	69,580	1.552.008
12/07/2018	69,840	0,440	0,634%	69,570	69,940	69,400	1.338.090
11/07/2018	69,400	-0,250	-0,359%	69,580	69,640	68,970	1.752.753
10/07/2018	69,650	0,320	0,462%	69,390	69,910	69,270	1.392.533
09/07/2018	69,330	-0,050	-0,072%	69,540	69,790	69,140	1.654.434
06/07/2018	69,380	0,020	0,029%	69,160	69,650	69,100	1.442.080
05/07/2018	69,360	0,820	1,196%	68,360	69,380	68,330	1.667.325
03/07/2018	68,540	0,580	0,853%	68,180	68,860	68,010	851.831
02/07/2018	67,960	-0,330	-0,483%	68,110	68,490	67,650	1.578.728
29/06/2018	68,290	-0,060	-0,088%	68,370	68,800	68,050	1.967.503
28/06/2018	68,350	0,290	0,426%	68,050	68,870	68,020	1.999.180
27/06/2018	68,060	-0,150	-0,220%	68,340	68,640	67,960	1.492.077
26/06/2018	68,210	-0,020	-0,029%	68,320	68,370	67,680	1.197.189
25/06/2018	68,230	0,440	0,649%	67,720	68,430	67,670	2.151.974
22/06/2018	67,790	-0,290	-0,426%	68,340	68,340	67,550	2.291.739
21/06/2018	68,080	0,660	0,979%	67,650	68,310	67,370	1.794.890
20/06/2018	67,420	0,520	0,777%	67,140	67,540	66,910	1.307.192
19/06/2018	66,900	0,150	0,225%	66,510	66,970	66,410	1.122.527
18/06/2018	66,750	-0,140	-0,209%	66,610	66,850	66,350	1.982.433
15/06/2018	66,890	0,410	0,617%	66,180	66,960	66,080	3.679.900
14/06/2018	66,480	0,590	0,895%	65,900	66,530	65,900	2.498.590
13/06/2018	65,890	-0,330	-0,498%	66,450	66,450	65,880	2.426.009
12/06/2018	66,220	-0,190	-0,286%	66,580	66,610	65,945	2.682.004
11/06/2018	66,410	0,260	0,393%	66,150	66,625	66,060	2.462.987
08/06/2018	66,150	0,390	0,593%	65,840	66,220	65,760	1.500.664
07/06/2018	65,760	-0,020	-0,030%	65,600	66,150	65,600	1.678.074
06/06/2018	65,780	-0,050	-0,076%	66,000	66,000	65,420	1.511.807
05/06/2018	65,830	0,090	0,137%	65,670	65,970	65,330	2.245.484
04/06/2018	65,740	0,330	0,505%	65,450	66,130	65,330	1.911.193
01/06/2018	65,410	0,380	0,584%	65,270	65,805	65,150	1.586.024
31/05/2018	65,030	-1,020	-1,544%	65,800	66,210	64,960	2.679.343
30/05/2018	66,050	0,900	1,381%	65,570	66,510	65,310	2.304.783
29/05/2018	65,150	0,130	0,200%	64,910	65,220	64,740	1.978.013
25/05/2018	65,020	0,430	0,666%	64,620	65,400	64,520	1.651.217
24/05/2018	64,590	0,490	0,764%	64,110	64,670	63,890	1.459.348
23/05/2018	64,100	0,410	0,644%	63,540	64,140	63,500	1.449.760
22/05/2018	63,690	0,050	0,079%	63,770	64,100	63,610	1.799.271
21/05/2018	63,640	0,100	0,157%	63,720	64,070	63,560	1.417.972
18/05/2018	63,540	-0,320	-0,501%	63,960	64,000	63,420	1.903.350
17/05/2018	63,860	0,510	0,805%	63,480	63,980	63,240	1.871.086
16/05/2018	63,350	0,400	0,635%	63,050	63,410	62,970	2.126.996
15/05/2018	62,950	0,050	0,079%	62,650	63,210	62,520	2.985.033
14/05/2018	62,900	0,080	0,127%	63,030	63,125	62,650	2.269.204
11/05/2018	62,820	0,080	0,128%	62,720	63,180	62,570	2.275.869
10/05/2018	62,740	-0,760	-1,197%	63,800	63,870	62,650	2.168.298
09/05/2018	63,500	0,760	1,211%	62,790	63,610	62,710	3.300.330
08/05/2018	62,740	-0,740	-1,166%	63,130	63,450	62,360	4.492.530
07/05/2018	63,480	1,190	1,910%	62,630	64,770	61,350	5.174.655
04/05/2018	62,290	0,110	0,177%	61,950	62,830	61,770	9.177.860
03/05/2018	62,180	-0,630	-1,003%	62,680	62,730	61,720	4.338.354
02/05/2018	62,810	-0,280	-0,444%	62,880	63,240	62,150	4.158.491
01/05/2018	63,090	0,550	0,879%	62,530	63,460	62,240	4.113.608
30/04/2018	62,540	-0,840	-1,325%	63,530	63,680	62,320	2.941.516
27/04/2018	63,380	0,430	0,683%	63,000	63,450	62,750	1.469.840
26/04/2018	62,950	0,500	0,801%	62,620	63,330	62,128	2.048.894
25/04/2018	62,450	0,520	0,840%	61,810	62,650	61,610	2.039.289
24/04/2018	61,930	0,590	0,962%	61,570	62,250	61,430	1.941.070
23/04/2018	61,340	0,190	0,311%	61,300	61,600	61,100	1.381.194
20/04/2018	61,150	-0,430	-0,698%	61,700	61,800	60,730	2.632.349
19/04/2018	61,580	-0,270	-0,437%	61,660	61,875	61,070	2.374.136
18/04/2018	61,850	-0,650	-1,040%	62,810	63,040	61,770	2.654.056
17/04/2018	62,500	1,240	2,024%	61,650	62,600	61,320	2.625.613
16/04/2018	61,260	0,840	1,390%	60,620	61,315	60,570	2.821.273
13/04/2018	60,420	-0,090	-0,149%	60,480	60,630	60,190	2.458.330
12/04/2018	60,510	-0,010	-0,017%	60,800	61,010	60,300	1.686.880

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	-