Cotización de los valores en bolsa

TELEDYNE TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/03/2021
- Cierre
- 390,130
- Var. (%)
- 0,770%
09/03/2021
- Cierre
- 383,890
- Var. (%)
- -1,599%
10/03/2021
- Cierre
- 390,190
- Var. (%)
- 1,641%
11/03/2021
- Cierre
- 390,860
- Var. (%)
- 0,172%
12/03/2021
- Cierre
- 395,040
- Var. (%)
- 1,069%
15/03/2021
- Cierre
- 399,140
- Var. (%)
- 1,038%
16/03/2021
- Cierre
- 391,490
- Var. (%)
- -1,917%
17/03/2021
- Cierre
- 392,760
- Var. (%)
- 0,324%
18/03/2021
- Cierre
- 393,350
- Var. (%)
- 0,150%
19/03/2021
- Cierre
- 386,390
- Var. (%)
- -1,769%
22/03/2021
- Cierre
- 394,200
- Var. (%)
- 2,021%
23/03/2021
- Cierre
- 389,700
- Var. (%)
- -1,142%
24/03/2021
- Cierre
- 388,100
- Var. (%)
- -0,411%
25/03/2021
- Cierre
- 398,720
- Var. (%)
- 2,736%
26/03/2021
- Cierre
- 400,780
- Var. (%)
- 0,517%

0.24%

Precio

400,780 €

MAXIMO

402,655 €

MÍNIMO

393,910 €

VOL. DIARIO (TIT.)

187.630

VAR. 2021(%)

2,25 %

VARIACIÓN

0,52 % 2,060 €

APERTURA

399,460 €

ÚLT. SESIÓN

398,720 €

EFECTIVO

74.724.343 €

VAR. 12 MESES(%)

30,50 %

Rentabilidad(%)
Máximo
412,38

Mínimo
350,01

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	412,38
Mínimo 2021	350,01
Máximo 12 meses	413,31
Míximo 12 meses	270,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	332.070
Media títulos 12m	274.078
Efectivo 3m	126.810.717
Efectivo 12m	94.434.268

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
26/03/2021	400,780	2,060	0,517%	399,460	402,655	393,910	187.630
25/03/2021	398,720	10,620	2,736%	384,490	400,450	383,890	197.658
24/03/2021	388,100	-1,600	-0,411%	389,260	395,860	387,980	165.996
23/03/2021	389,700	-4,500	-1,142%	391,310	396,980	387,510	216.465
22/03/2021	394,200	7,810	2,021%	386,390	397,145	383,750	226.821
19/03/2021	386,390	-6,960	-1,769%	392,070	393,235	383,540	384.692
18/03/2021	393,350	0,590	0,150%	392,700	398,710	389,610	228.232
17/03/2021	392,760	1,270	0,324%	391,490	393,940	388,500	165.651
16/03/2021	391,490	-7,650	-1,917%	399,100	399,590	389,195	172.833
15/03/2021	399,140	4,100	1,038%	399,100	401,330	390,480	336.703
12/03/2021	395,040	4,180	1,069%	391,020	395,370	390,000	174.366
11/03/2021	390,860	0,670	0,172%	390,790	397,660	389,565	247.041
10/03/2021	390,190	6,300	1,641%	387,980	392,312	381,880	344.193
09/03/2021	383,890	-6,240	-1,599%	390,190	393,330	382,653	305.631
08/03/2021	390,130	2,980	0,770%	389,640	394,380	383,620	370.810
05/03/2021	387,150	19,490	5,301%	373,160	387,920	363,320	354.840
04/03/2021	367,660	-2,970	-0,801%	369,320	370,760	354,170	336.213
03/03/2021	370,630	-4,180	-1,115%	375,230	377,900	370,120	238.315
02/03/2021	374,810	-5,480	-1,441%	380,260	380,430	373,330	233.619
01/03/2021	380,290	9,290	2,504%	376,620	384,080	376,620	273.343
26/02/2021	371,000	-7,050	-1,865%	380,730	380,730	370,105	302.998
25/02/2021	378,050	-12,770	-3,267%	389,430	389,430	372,750	235.360
24/02/2021	390,820	9,910	2,602%	384,330	395,016	383,105	420.613
23/02/2021	380,910	-17,200	-4,320%	385,440	390,990	377,780	296.620
22/02/2021	398,110	-7,800	-1,922%	403,590	406,150	397,900	220.554
19/02/2021	405,910	-2,600	-0,636%	413,310	413,310	404,110	233.662
18/02/2021	408,510	5,270	1,307%	399,480	412,375	397,090	411.657
17/02/2021	403,240	12,870	3,297%	390,250	409,480	389,860	632.641
16/02/2021	390,370	2,460	0,634%	395,280	396,760	389,590	297.825
12/02/2021	387,910	-1,050	-0,270%	385,470	389,630	383,380	300.507
11/02/2021	388,960	0,650	0,167%	387,940	394,840	385,710	202.223
10/02/2021	388,310	-1,340	-0,344%	389,950	392,099	386,270	203.536
09/02/2021	389,650	2,590	0,669%	385,930	390,530	384,337	176.180
08/02/2021	387,060	1,900	0,493%	386,050	388,660	383,300	196.120
05/02/2021	385,160	-2,280	-0,588%	387,360	390,980	383,010	281.504
04/02/2021	387,440	8,910	2,354%	378,770	387,460	378,770	236.709
03/02/2021	378,530	-5,240	-1,365%	380,710	384,415	376,267	219.030
02/02/2021	383,770	10,310	2,761%	377,470	386,800	374,280	298.979
01/02/2021	373,460	16,450	4,608%	366,000	374,230	362,215	296.771
29/01/2021	357,010	-10,940	-2,973%	367,900	369,478	353,820	409.192
28/01/2021	367,950	-19,670	-5,075%	389,830	391,905	366,130	396.589
27/01/2021	387,620	3,940	1,027%	383,580	392,300	379,095	397.418
26/01/2021	383,680	-2,270	-0,588%	389,340	390,000	383,200	285.564
25/01/2021	385,950	-3,220	-0,827%	386,280	389,320	383,140	279.663
22/01/2021	389,170	1,490	0,384%	384,420	390,520	384,270	251.194
21/01/2021	387,680	-0,070	-0,018%	385,680	390,065	383,320	336.807
20/01/2021	387,750	0,530	0,137%	387,750	390,950	386,350	377.154
19/01/2021	387,220	4,630	1,210%	387,010	390,665	384,805	352.445
15/01/2021	382,590	-5,530	-1,425%	386,890	386,890	377,730	453.467
14/01/2021	388,120	1,160	0,300%	386,120	393,240	386,010	348.612
13/01/2021	386,960	4,450	1,163%	382,640	391,110	381,000	377.761
12/01/2021	382,510	10,320	2,773%	373,320	385,690	372,990	442.580
11/01/2021	372,190	3,860	1,048%	366,310	375,970	363,300	436.064
08/01/2021	368,330	12,160	3,414%	356,200	369,925	355,495	566.197
07/01/2021	356,170	-12,720	-3,448%	373,080	374,380	355,180	683.654
06/01/2021	368,890	-6,600	-1,758%	376,980	378,810	365,420	690.035
05/01/2021	375,490	13,100	3,615%	362,000	376,420	356,010	874.451
04/01/2021	362,390	-29,590	-7,549%	352,780	385,000	350,010	1.452.262
31/12/2020	391,980	0,880	0,225%	390,410	392,960	389,030	155.396
30/12/2020	391,100	6,190	1,608%	384,630	392,270	384,630	92.796
29/12/2020	384,910	-1,890	-0,489%	388,270	388,270	381,370	83.538
28/12/2020	386,800	3,320	0,866%	386,070	389,980	385,660	77.981
24/12/2020	383,480	-2,320	-0,601%	384,270	385,260	380,100	23.085
23/12/2020	385,800	6,970	1,840%	381,430	388,030	379,960	139.335
22/12/2020	378,830	0,480	0,127%	379,170	382,290	377,260	136.063
21/12/2020	378,350	-2,120	-0,557%	376,350	380,135	370,190	240.250
18/12/2020	380,470	-0,460	-0,121%	381,390	383,970	376,480	565.679
17/12/2020	380,930	1,120	0,295%	381,920	384,320	377,570	209.681
16/12/2020	379,810	-7,570	-1,954%	388,990	388,990	378,830	171.175
15/12/2020	387,380	6,480	1,701%	383,240	387,450	381,240	217.993
14/12/2020	380,900	-6,610	-1,706%	390,190	390,835	380,520	177.960
11/12/2020	387,510	-4,280	-1,092%	389,960	394,605	386,145	172.323
10/12/2020	391,790	-2,910	-0,737%	393,000	397,225	390,720	110.475
09/12/2020	394,700	-0,660	-0,167%	394,280	397,075	392,240	139.449
08/12/2020	395,360	4,620	1,182%	390,370	398,610	390,370	127.056
07/12/2020	390,740	-2,050	-0,522%	389,280	394,820	389,220	117.897
04/12/2020	392,790	9,160	2,388%	384,230	393,730	384,230	118.042
03/12/2020	383,630	-2,190	-0,568%	384,130	390,040	382,750	116.777
02/12/2020	385,820	4,170	1,093%	381,750	389,130	376,490	134.089
01/12/2020	381,650	3,710	0,982%	383,730	385,360	380,150	127.075
30/11/2020	377,940	-8,300	-2,149%	383,580	384,420	374,500	331.921
27/11/2020	386,240	-1,920	-0,495%	387,690	388,180	382,870	54.222
25/11/2020	388,160	-4,170	-1,063%	390,030	390,030	383,215	108.934
24/11/2020	392,330	8,470	2,207%	389,380	394,060	384,755	196.978
23/11/2020	383,860	1,840	0,482%	385,200	385,630	381,050	147.194
20/11/2020	382,020	-8,800	-2,252%	390,600	390,600	380,150	166.071
19/11/2020	390,820	-1,050	-0,268%	388,760	391,840	384,220	128.260
18/11/2020	391,870	-2,300	-0,584%	395,610	398,680	389,545	139.674
17/11/2020	394,170	3,290	0,842%	385,960	395,865	382,820	202.437
16/11/2020	390,880	11,570	3,050%	388,660	393,020	381,390	260.989
13/11/2020	379,310	12,520	3,413%	370,550	380,620	368,000	203.092
12/11/2020	366,790	-0,460	-0,125%	363,380	367,140	356,660	167.615
11/11/2020	367,250	-2,470	-0,668%	372,710	372,710	360,854	134.029
10/11/2020	369,720	5,600	1,538%	366,230	374,610	365,370	173.140
09/11/2020	364,120	27,290	8,102%	354,990	373,430	349,390	316.268
06/11/2020	336,830	0,620	0,184%	336,000	342,900	333,620	107.809
05/11/2020	336,210	4,390	1,323%	334,310	342,190	334,310	102.407
04/11/2020	331,820	4,840	1,480%	329,060	338,360	325,600	162.148
03/11/2020	326,980	13,600	4,340%	319,050	329,820	316,560	144.361
02/11/2020	313,380	4,230	1,368%	314,940	317,140	309,300	229.100

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	194,880	0,92	194,950	192,210	2.677.843	519.039.496	-
AMERICAN EXP	143,730	1,02	143,980	141,050	2.692.266	383.947.922	-
AMGEN INC	252,860	2,68	253,280	245,540	2.640.737	661.542.819	-
APPLE INC	121,210	0,51	121,480	118,920	94.071.234	1.131.030.477	-
BOEING COMPA	244,870	-0,94	250,900	240,300	17.157.069	4.271.737.793	-
CATERPILLAR,	229,500	2,34	229,840	225,210	3.040.141	692.394.998	-
CHEVRON CORP	107,480	2,29	107,540	105,360	9.820.150	1.050.321.166	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	32.011.205	1.660.156.468	-
COCA-COLA CO	53,040	1,96	53,110	51,760	17.126.693	899.726.361	-
DOW INC. COM	63,990	1,19	64,140	63,090	4.256.347	270.965.940	-
GOLDMAN SACH	327,390	-0,96	335,450	322,690	3.085.553	1.012.207.198	-
HOME DEPOT,	303,810	2,23	304,000	296,030	5.865.920	1.767.614.657	-
HONEYWELL IN	218,530	2,17	218,690	214,135	2.540.014	550.946.433	-
INTEL CORP	64,870	4,60	64,970	61,770	34.713.707	2.213.470.985	-
INTERNATIONA	136,380	2,49	136,480	133,120	5.581.869	753.563.288	-
JOHNSON & JO	164,930	1,83	165,100	161,380	7.619.248	1.247.643.083	-
JP MORGAN CH	155,090	1,67	155,450	152,550	16.760.220	2.582.151.011	-
MCDONALD'S C	225,210	0,45	225,280	222,420	3.263.234	729.506.645	-
MERCK & COMP	77,390	1,74	77,470	75,850	9.913.875	760.744.768	-
MICROSOFT	236,480	1,78	236,710	231,550	25.483.045	5.979.501.407	-
NIKE, INC. C	132,990	3,38	133,185	129,770	10.010.472	1.320.102.720	-
PROCTER & GA	135,450	1,48	135,610	132,480	10.821.241	1.453.357.301	-
SALESFORCE.C	209,090	1,78	209,410	204,770	7.333.155	1.523.652.289	-
THE TRAVELER	153,640	0,56	153,860	151,500	1.122.997	171.489.810	-
UNITEDHEALTH	376,480	1,45	377,060	370,285	2.959.773	1.104.874.306	-
VERIZON COMM	58,180	1,39	58,250	57,380	19.634.794	1.136.968.767	-
VISA INC.	213,530	2,67	213,700	207,700	7.405.826	1.565.448.381	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.387.464	280.025.127	-
WALMART INC.	135,130	0,84	135,200	133,421	9.560.861	1.284.474.890	-
WALT DISNEY	185,920	-0,53	188,975	182,570	10.196.132	1.887.529.901	-