Cotización de los valores en bolsa

TECHNIPFMC P

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 29,230
- Var. (%)
- -2,567%
14/08/2018
- Cierre
- 28,890
- Var. (%)
- -1,163%
15/08/2018
- Cierre
- 27,600
- Var. (%)
- -4,465%
16/08/2018
- Cierre
- 27,900
- Var. (%)
- 1,087%
17/08/2018
- Cierre
- 28,030
- Var. (%)
- 0,466%
20/08/2018
- Cierre
- 28,340
- Var. (%)
- 1,106%
21/08/2018
- Cierre
- 29,270
- Var. (%)
- 3,282%
22/08/2018
- Cierre
- 29,920
- Var. (%)
- 2,221%
23/08/2018
- Cierre
- 30,020
- Var. (%)
- 0,334%
24/08/2018
- Cierre
- 30,280
- Var. (%)
- 0,866%
27/08/2018
- Cierre
- 30,780
- Var. (%)
- 1,651%
28/08/2018
- Cierre
- 30,610
- Var. (%)
- -0,552%
29/08/2018
- Cierre
- 30,860
- Var. (%)
- 0,817%
30/08/2018
- Cierre
- 30,860
- Var. (%)
- 0,000%
31/08/2018
- Cierre
- 30,630
- Var. (%)
- -0,745%

0.16%

Precio

30,630 €

MAXIMO

30,850 €

MÍNIMO

30,420 €

VOL. DIARIO (TIT.)

29.469

VAR. 2018(%)

-2,17 %

VARIACIÓN

-0,75 % -0,230 €

APERTURA

30,720 €

ÚLT. SESIÓN

30,860 €

EFECTIVO

902.650 €

VAR. 12 MESES(%)

16,38 %

Rentabilidad(%)
Máximo
35,00

Mínimo
27,25

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	35,00
Mínimo 2018	27,25
Máximo 12 meses	35,00
Míximo 12 meses	24,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.476.533
Media títulos 12m	3.459.004
Efectivo 3m	107.781.237
Efectivo 12m	103.932.477

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	30,630	-0,230	-0,745%	30,720	30,850	30,420	2.041.592
30/08/2018	30,860	0,000	0,000%	30,860	31,080	30,640	3.710.012
29/08/2018	30,860	0,250	0,817%	30,570	30,870	30,460	2.074.861
28/08/2018	30,610	-0,170	-0,552%	31,340	31,350	30,480	2.854.393
27/08/2018	30,780	0,500	1,651%	30,560	30,875	30,470	3.197.459
24/08/2018	30,280	0,260	0,866%	30,390	30,420	30,178	1.914.183
23/08/2018	30,020	0,100	0,334%	30,010	30,135	29,880	2.739.988
22/08/2018	29,920	0,650	2,221%	29,920	30,060	29,530	3.586.199
21/08/2018	29,270	0,930	3,282%	29,270	29,430	29,110	4.249.333
20/08/2018	28,340	0,310	1,106%	28,270	28,430	28,095	3.305.767
17/08/2018	28,030	0,130	0,466%	27,970	28,230	27,620	2.600.100
16/08/2018	27,900	0,300	1,087%	28,180	28,290	27,780	2.985.948
15/08/2018	27,600	-1,290	-4,465%	28,390	28,390	27,248	4.504.747
14/08/2018	28,890	-0,340	-1,163%	29,470	29,520	28,755	2.307.771
13/08/2018	29,230	-0,770	-2,567%	30,050	30,060	29,090	2.566.069
10/08/2018	30,000	0,010	0,033%	29,880	30,170	29,820	2.177.276
09/08/2018	29,990	-0,760	-2,472%	30,770	30,840	29,975	1.770.615
08/08/2018	30,750	-0,490	-1,569%	31,030	31,070	30,510	2.449.112
07/08/2018	31,240	0,320	1,035%	31,790	31,890	31,230	2.146.319
06/08/2018	30,920	-0,290	-0,929%	31,320	31,400	30,735	3.325.651
03/08/2018	31,210	-0,450	-1,421%	31,280	31,660	30,965	2.239.156
02/08/2018	31,660	-0,600	-1,860%	31,620	31,850	31,195	3.167.427
01/08/2018	32,260	-0,290	-0,891%	32,180	32,470	31,670	2.502.121
31/07/2018	32,550	-0,780	-2,340%	33,020	33,160	32,350	3.899.321
30/07/2018	33,330	0,840	2,585%	33,460	33,600	33,070	4.707.866
27/07/2018	32,490	1,330	4,268%	32,530	33,130	32,240	8.450.432
26/07/2018	31,160	1,290	4,319%	31,080	31,310	30,630	5.676.848
25/07/2018	29,870	-0,070	-0,234%	30,240	30,350	29,520	4.152.404
24/07/2018	29,940	0,040	0,134%	30,240	30,560	29,900	2.941.818
23/07/2018	29,900	-0,280	-0,928%	30,250	30,350	29,810	3.694.820
20/07/2018	30,180	0,080	0,266%	30,150	30,650	30,080	3.846.933
19/07/2018	30,100	-0,850	-2,746%	30,290	30,550	29,830	4.890.257
18/07/2018	30,950	0,290	0,946%	30,650	31,185	30,260	3.676.147
17/07/2018	30,660	0,080	0,262%	30,410	30,770	30,360	2.219.540
16/07/2018	30,580	-0,360	-1,164%	30,720	30,740	30,085	3.268.125
13/07/2018	30,940	0,070	0,227%	30,560	31,245	30,520	3.173.611
12/07/2018	30,870	0,200	0,652%	30,670	31,080	30,340	2.820.299
11/07/2018	30,670	-1,180	-3,705%	30,910	31,570	30,425	4.173.211
10/07/2018	31,850	0,510	1,627%	31,420	32,070	31,410	3.775.576
09/07/2018	31,340	0,700	2,285%	30,850	31,440	30,830	3.167.512
06/07/2018	30,640	0,230	0,756%	29,860	30,660	29,660	3.811.778
05/07/2018	30,410	-0,670	-2,156%	30,750	30,910	30,270	4.301.330
03/07/2018	31,080	0,410	1,337%	31,190	31,640	30,890	2.264.198
02/07/2018	30,670	-1,070	-3,371%	31,010	31,080	30,560	2.889.192
29/06/2018	31,740	0,250	0,794%	31,510	32,230	31,480	2.981.505
28/06/2018	31,490	-0,620	-1,931%	31,280	31,510	30,920	4.182.496
27/06/2018	32,110	0,660	2,099%	32,090	32,830	32,000	3.599.938
26/06/2018	31,450	-0,060	-0,190%	30,850	31,690	30,620	5.187.814
25/06/2018	31,510	-0,830	-2,566%	31,640	31,900	30,890	4.774.561
22/06/2018	32,340	1,580	5,137%	32,570	32,960	32,284	4.867.910
21/06/2018	30,760	-0,490	-1,568%	30,760	31,040	30,590	4.765.980
20/06/2018	31,250	-0,220	-0,699%	31,430	31,680	30,810	4.340.735
19/06/2018	31,470	-0,020	-0,064%	31,000	31,580	30,885	3.313.038
18/06/2018	31,490	0,450	1,450%	30,590	31,860	30,590	3.532.794
15/06/2018	31,040	-1,120	-3,483%	31,100	31,220	30,560	7.619.021
14/06/2018	32,160	0,010	0,031%	32,350	32,520	32,060	2.690.023
13/06/2018	32,150	-0,620	-1,892%	32,610	32,740	32,030	3.200.029
12/06/2018	32,770	-0,060	-0,183%	32,650	32,960	32,520	3.448.567
11/06/2018	32,830	0,230	0,706%	32,740	33,050	32,595	2.585.850
08/06/2018	32,600	-0,530	-1,600%	33,150	33,230	32,220	3.590.352
07/06/2018	33,130	1,280	4,019%	32,910	33,475	32,755	4.346.437
06/06/2018	31,850	0,570	1,822%	31,770	32,000	31,360	2.637.313
05/06/2018	31,280	0,160	0,514%	31,240	31,420	31,155	2.441.282
04/06/2018	31,120	-0,720	-2,261%	31,840	31,920	30,780	2.175.143
01/06/2018	31,840	0,690	2,215%	32,150	32,325	31,675	4.067.731
31/05/2018	31,150	-0,770	-2,412%	31,510	31,880	31,050	4.624.132
30/05/2018	31,920	1,210	3,940%	31,340	32,045	31,210	3.128.980
29/05/2018	30,710	-0,520	-1,665%	30,970	31,190	30,515	3.678.583
25/05/2018	31,230	-0,630	-1,977%	31,160	31,300	30,430	3.874.378
24/05/2018	31,860	-0,710	-2,180%	32,040	32,260	31,780	2.502.600
23/05/2018	32,570	-0,620	-1,868%	32,350	32,665	32,180	2.970.225
22/05/2018	33,190	-0,820	-2,411%	33,840	34,170	33,045	3.280.521
21/05/2018	34,010	-0,180	-0,526%	34,020	34,100	33,600	3.570.266
18/05/2018	34,190	0,240	0,707%	34,100	34,390	33,940	3.356.572
17/05/2018	33,950	0,770	2,321%	33,910	34,319	33,655	3.756.397
16/05/2018	33,180	1,210	3,785%	33,010	33,420	32,800	4.117.456
15/05/2018	31,970	0,230	0,725%	31,820	32,195	31,490	2.813.754
14/05/2018	31,740	-0,270	-0,843%	32,160	32,410	31,570	3.112.876
11/05/2018	32,010	0,360	1,137%	32,060	32,355	31,865	3.526.530
10/05/2018	31,650	-1,860	-5,551%	32,710	32,800	31,355	6.452.448
09/05/2018	33,510	0,810	2,477%	32,780	33,720	32,735	3.340.255
08/05/2018	32,700	-0,100	-0,305%	32,800	32,870	31,950	3.483.506
07/05/2018	32,800	-0,440	-1,324%	33,090	33,745	32,740	3.262.587
04/05/2018	33,240	0,480	1,465%	32,420	33,420	32,390	2.654.454
03/05/2018	32,760	-0,360	-1,087%	32,930	33,030	32,280	2.380.002
02/05/2018	33,120	0,350	1,068%	33,480	33,550	33,045	3.600.515
01/05/2018	32,770	-0,190	-0,576%	32,840	33,000	32,330	2.559.254
30/04/2018	32,960	-0,370	-1,110%	32,710	33,375	32,710	2.961.886
27/04/2018	33,330	-0,240	-0,715%	33,450	33,600	33,120	2.684.642
26/04/2018	33,570	0,010	0,030%	33,750	33,870	33,350	2.582.114
25/04/2018	33,560	0,170	0,509%	33,450	33,810	33,070	2.364.282
24/04/2018	33,390	-0,110	-0,328%	33,750	34,110	33,080	3.143.018
23/04/2018	33,500	0,620	1,886%	33,150	33,535	32,830	2.330.633
20/04/2018	32,880	-0,450	-1,350%	32,830	33,330	32,550	2.418.369
19/04/2018	33,330	0,100	0,301%	33,740	33,970	33,015	3.429.566
18/04/2018	33,230	0,730	2,246%	33,250	33,660	32,980	3.305.378
17/04/2018	32,500	0,140	0,433%	32,540	32,820	32,360	2.169.768
16/04/2018	32,360	-0,020	-0,062%	32,360	32,679	32,020	2.555.794
13/04/2018	32,380	0,040	0,124%	32,130	32,640	32,130	2.901.560
12/04/2018	32,340	0,980	3,125%	32,670	32,670	32,085	4.542.298

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	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
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	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
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	12.619	1.415.691	-
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	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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	94	10.521	-