Cotización de los valores en bolsa

TELEDYNE TEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/05/2019
- Cierre
- 248,090
- Var. (%)
- 0,085%
13/05/2019
- Cierre
- 241,080
- Var. (%)
- -2,826%
14/05/2019
- Cierre
- 236,940
- Var. (%)
- -1,717%
15/05/2019
- Cierre
- 239,000
- Var. (%)
- 0,869%
16/05/2019
- Cierre
- 241,530
- Var. (%)
- 1,059%
17/05/2019
- Cierre
- 240,670
- Var. (%)
- -0,356%
20/05/2019
- Cierre
- 241,760
- Var. (%)
- 0,453%
21/05/2019
- Cierre
- 246,610
- Var. (%)
- 2,006%
22/05/2019
- Cierre
- 246,010
- Var. (%)
- -0,243%
23/05/2019
- Cierre
- 237,740
- Var. (%)
- -3,362%
24/05/2019
- Cierre
- 239,740
- Var. (%)
- 0,841%
28/05/2019
- Cierre
- 236,600
- Var. (%)
- -1,310%
29/05/2019
- Cierre
- 235,600
- Var. (%)
- -0,423%
30/05/2019
- Cierre
- 236,950
- Var. (%)
- 0,573%
31/05/2019
- Cierre
- 235,800
- Var. (%)
- -0,485%

-0.32%

Precio

235,800 €

MAXIMO

236,700 €

MÍNIMO

232,610 €

VOL. DIARIO (TIT.)

127.956

VAR. 2019(%)

13,87 %

VARIACIÓN

-0,49 % -1,150 €

APERTURA

234,260 €

ÚLT. SESIÓN

236,950 €

EFECTIVO

30.112.654 €

VAR. 12 MESES(%)

17,05 %

Rentabilidad(%)
Máximo
260,99

Mínimo
198,15

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	260,99
Mínimo 2019	198,15
Máximo 12 meses	260,99
Míximo 12 meses	189,35
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	182.121
Media títulos 12m	149.947
Efectivo 3m	44.104.886
Efectivo 12m	34.116.382

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
31/05/2019	235,800	-1,150	-0,485%	234,260	236,700	232,610	127.956
30/05/2019	236,950	1,350	0,573%	235,880	238,975	235,880	89.172
29/05/2019	235,600	-1,000	-0,423%	235,060	238,020	234,290	112.347
28/05/2019	236,600	-3,140	-1,310%	240,570	242,410	236,325	146.856
24/05/2019	239,740	2,000	0,841%	239,650	241,770	238,410	131.601
23/05/2019	237,740	-8,270	-3,362%	242,870	244,830	236,640	154.358
22/05/2019	246,010	-0,600	-0,243%	245,970	246,560	244,510	123.473
21/05/2019	246,610	4,850	2,006%	243,440	247,110	243,030	188.251
20/05/2019	241,760	1,090	0,453%	239,670	242,900	239,010	233.868
17/05/2019	240,670	-0,860	-0,356%	240,050	243,540	239,790	177.093
16/05/2019	241,530	2,530	1,059%	239,850	242,440	239,235	210.165
15/05/2019	239,000	2,060	0,869%	235,440	240,465	234,258	147.850
14/05/2019	236,940	-4,140	-1,717%	241,340	242,130	236,610	405.632
13/05/2019	241,080	-7,010	-2,826%	243,030	244,050	239,410	258.461
10/05/2019	248,090	0,210	0,085%	246,970	248,720	242,890	147.818
09/05/2019	247,880	-1,990	-0,796%	247,950	249,830	244,542	111.685
08/05/2019	249,870	-0,470	-0,188%	250,170	252,370	249,290	227.650
07/05/2019	250,340	0,280	0,112%	247,500	250,960	246,945	290.726
06/05/2019	250,060	0,930	0,373%	244,780	250,745	244,141	253.807
03/05/2019	249,130	4,750	1,944%	247,730	249,670	245,150	158.449
02/05/2019	244,380	-0,980	-0,399%	245,210	246,200	242,740	268.607
01/05/2019	245,360	-3,150	-1,268%	249,390	249,685	245,360	203.415
30/04/2019	248,510	-2,400	-0,957%	251,240	251,330	247,590	205.332
29/04/2019	250,910	2,360	0,950%	249,000	252,000	247,910	283.697
26/04/2019	248,550	0,820	0,331%	247,000	248,810	245,840	324.422
25/04/2019	247,730	-1,990	-0,797%	249,030	249,750	245,700	285.446
24/04/2019	249,720	-3,000	-1,187%	255,250	260,990	249,720	592.124
23/04/2019	252,720	2,560	1,023%	250,790	253,780	250,790	466.954
22/04/2019	250,160	-2,270	-0,899%	250,850	254,100	250,100	196.768
18/04/2019	252,430	0,970	0,386%	255,000	255,000	250,660	170.219
17/04/2019	251,460	-1,830	-0,722%	254,690	254,690	250,010	154.214
16/04/2019	253,290	0,580	0,230%	253,720	254,840	252,710	127.876
15/04/2019	252,710	0,920	0,365%	252,180	252,960	249,680	147.660
12/04/2019	251,790	1,880	0,752%	251,010	252,290	250,550	116.698
11/04/2019	249,910	2,890	1,170%	247,290	250,970	246,890	148.410
10/04/2019	247,020	1,460	0,595%	245,830	247,650	244,170	89.613
09/04/2019	245,560	-2,030	-0,820%	245,790	247,010	244,805	142.175
08/04/2019	247,590	2,960	1,210%	243,710	248,520	241,180	222.416
05/04/2019	244,630	0,300	0,123%	244,870	246,170	243,310	126.098
04/04/2019	244,330	1,150	0,473%	243,950	247,250	242,560	237.267
03/04/2019	243,180	2,400	0,997%	242,000	243,555	241,220	160.501
02/04/2019	240,780	0,570	0,237%	242,000	242,410	239,130	140.224
01/04/2019	240,210	3,200	1,350%	238,750	241,690	238,300	128.226
29/03/2019	237,010	3,430	1,468%	234,930	237,645	234,090	223.977
28/03/2019	233,580	3,730	1,623%	230,730	233,720	228,250	93.422
27/03/2019	229,850	-1,500	-0,648%	231,090	232,919	227,220	116.502
26/03/2019	231,350	2,120	0,925%	231,800	234,790	228,590	122.319
25/03/2019	229,230	1,620	0,712%	226,660	231,080	225,435	163.891
22/03/2019	227,610	-9,440	-3,982%	235,850	235,850	227,370	113.459
21/03/2019	237,050	3,670	1,573%	232,790	237,450	232,790	131.235
20/03/2019	233,380	0,660	0,284%	231,450	236,290	231,260	132.722
19/03/2019	232,720	-1,980	-0,844%	235,050	235,710	232,180	151.140
18/03/2019	234,700	6,450	2,826%	228,300	235,000	228,300	216.367
15/03/2019	228,250	0,850	0,374%	227,850	230,020	227,210	443.768
14/03/2019	227,400	-2,190	-0,954%	230,120	230,300	227,060	129.745
13/03/2019	229,590	1,510	0,662%	229,040	232,165	229,030	195.447
12/03/2019	228,080	0,820	0,361%	227,000	228,840	224,840	158.076
11/03/2019	227,260	-2,110	-0,920%	228,910	228,910	224,870	236.205
08/03/2019	229,370	-1,210	-0,525%	228,140	229,825	228,140	58.502
07/03/2019	230,580	-1,120	-0,483%	231,570	231,570	228,030	112.730
06/03/2019	231,700	-0,690	-0,297%	232,970	233,295	230,270	79.107
05/03/2019	232,390	-3,470	-1,471%	236,080	236,080	232,220	82.593
04/03/2019	235,860	0,060	0,025%	236,310	237,165	233,540	119.613
01/03/2019	235,800	-0,240	-0,102%	237,310	237,935	234,720	121.492
28/02/2019	236,040	-0,960	-0,405%	237,250	238,240	234,790	168.957
27/02/2019	237,000	1,850	0,787%	234,890	237,630	234,610	131.754
26/02/2019	235,150	-0,210	-0,089%	235,750	236,900	233,880	154.554
25/02/2019	235,360	-0,190	-0,081%	237,510	237,780	233,940	122.331
22/02/2019	235,550	2,260	0,969%	234,150	235,740	232,960	132.501
21/02/2019	233,290	-2,550	-1,081%	235,280	235,280	231,820	98.045
20/02/2019	235,840	0,390	0,166%	236,230	236,230	232,820	122.029
19/02/2019	235,450	-0,930	-0,393%	234,840	236,000	234,370	90.906
15/02/2019	236,380	3,940	1,695%	233,680	236,580	232,580	95.911
14/02/2019	232,440	1,090	0,471%	229,060	233,480	229,060	104.167
13/02/2019	231,350	-0,870	-0,375%	232,840	232,840	229,970	107.703
12/02/2019	232,220	2,450	1,066%	231,240	233,380	230,800	128.916
11/02/2019	229,770	1,080	0,472%	229,450	230,520	227,925	128.814
08/02/2019	228,690	1,570	0,691%	225,380	229,410	225,380	141.781
07/02/2019	227,120	0,250	0,110%	225,930	227,390	222,800	125.866
06/02/2019	226,870	-0,010	-0,004%	226,460	227,900	225,685	65.682
05/02/2019	226,880	1,270	0,563%	226,000	227,160	224,890	108.195
04/02/2019	225,610	2,470	1,107%	223,700	225,610	222,010	93.661
01/02/2019	223,140	-1,080	-0,482%	224,990	227,980	222,435	136.788
31/01/2019	224,220	2,270	1,023%	221,610	225,720	221,150	169.224
30/01/2019	221,950	-0,030	-0,014%	223,480	223,980	218,210	167.448
29/01/2019	221,980	2,150	0,978%	219,990	222,680	219,200	205.388
28/01/2019	219,830	-1,430	-0,646%	218,180	220,770	216,520	248.418
25/01/2019	221,260	-5,800	-2,554%	227,850	227,850	220,850	237.982
24/01/2019	227,060	6,640	3,012%	221,590	227,310	216,200	164.141
23/01/2019	220,420	3,030	1,394%	220,200	221,210	212,370	185.924
22/01/2019	217,390	-7,750	-3,442%	223,070	223,360	216,210	157.932
18/01/2019	225,140	4,390	1,989%	223,040	225,880	219,790	131.415
17/01/2019	220,750	1,720	0,785%	218,640	224,520	218,220	202.156
16/01/2019	219,030	2,570	1,187%	216,650	219,440	215,220	126.660
15/01/2019	216,460	0,440	0,204%	216,920	217,585	213,980	95.426
14/01/2019	216,020	-1,090	-0,502%	214,070	217,380	213,160	67.798
11/01/2019	217,110	0,640	0,296%	215,450	217,110	211,870	93.935
10/01/2019	216,470	2,430	1,135%	213,720	216,690	211,500	91.439
09/01/2019	214,040	2,000	0,943%	213,420	214,940	211,540	118.735
08/01/2019	212,040	3,560	1,708%	211,570	213,160	209,655	116.677

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	159,750	-0,52	160,740	159,630	3.521.878	563.689.931	-
AMER.EXPRESS	114,710	-1,74	115,980	114,560	2.926.921	336.821.987	-
APPLE INC	175,070	-1,81	177,990	174,990	27.043.584	4.770.827.084	-
BOEING CO.	341,610	-2,36	345,850	341,360	3.214.907	1.104.545.731	-
CATERPILLAR	119,810	-1,67	120,749	118,740	4.711.244	565.086.953	-
CHEVRON CORP	113,850	-1,33	115,200	113,720	6.899.749	788.294.931	-
CISCO SYSTEM	52,030	-2,87	52,880	52,010	20.480.449	1.070.451.740	-
COCA-COLA CO	49,130	-0,24	49,310	48,780	11.362.488	558.033.197	-
DOW INC	46,760	-3,53	48,000	46,750	3.396.173	159.944.499	-
EXXON MOBIL	70,770	-1,67	71,550	70,630	13.981.192	992.594.981	-
GOLDMAN SACH	182,490	-2,60	184,890	182,310	2.639.623	483.910.592	-
HOME DEPOT	189,850	-0,64	190,290	188,660	3.680.969	698.249.559	-
IBM INTL	126,990	-1,99	128,440	126,850	3.538.599	450.586.456	-
INTEL CORP	44,040	-1,54	44,790	43,930	25.532.529	1.130.198.195	-
J & J	131,150	-0,73	132,000	129,610	7.809.810	1.023.498.694	-
JP MORGAN CH	105,960	-1,03	106,589	104,840	10.943.344	1.159.954.253	-
MCDONALD'S	198,270	0,10	200,030	197,250	3.644.446	724.099.371	-
MERCK & CO	79,210	-0,59	79,920	78,800	6.815.441	540.527.975	-
MICROSOFT	123,680	-1,63	124,615	123,320	26.646.769	3.298.088.897	-
NIKE INC CL	77,140	-2,40	78,260	77,070	8.889.075	689.681.800	-
PFIZER	41,520	-0,91	41,980	41,450	21.479.014	894.603.825	-
PROCTER GAMB	102,910	-2,30	104,900	102,405	10.281.859	1.063.510.013	-
TRAVELERS C.	145,570	-0,11	146,330	144,490	1.405.436	204.688.913	-
UNITEDHEALTH	241,800	-0,70	243,620	239,480	3.282.638	793.090.669	-
UNTD.TECHNS.	126,300	-1,64	127,410	125,530	3.543.486	447.361.548	-
VERIZON COMM	54,350	-4,36	55,440	54,260	29.874.757	1.634.879.189	-
VISA INC	161,330	-0,88	162,130	160,560	5.062.395	817.068.514	-
WAL MART ST.	101,440	-0,73	102,020	100,600	5.923.747	599.679.740	-
WALGREENS B.	49,340	-2,39	50,310	49,310	6.568.170	325.071.157	-
WALT DISNEY	132,040	-0,12	132,930	130,780	7.414.153	979.019.954	-