Cotización de los valores en bolsa

TEXTRON INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 65,390
- Var. (%)
- -0,548%
14/08/2018
- Cierre
- 66,030
- Var. (%)
- 0,979%
15/08/2018
- Cierre
- 65,450
- Var. (%)
- -0,878%
16/08/2018
- Cierre
- 66,200
- Var. (%)
- 1,146%
17/08/2018
- Cierre
- 66,650
- Var. (%)
- 0,680%
20/08/2018
- Cierre
- 67,650
- Var. (%)
- 1,500%
21/08/2018
- Cierre
- 68,910
- Var. (%)
- 1,863%
22/08/2018
- Cierre
- 68,430
- Var. (%)
- -0,697%
23/08/2018
- Cierre
- 68,300
- Var. (%)
- -0,190%
24/08/2018
- Cierre
- 68,630
- Var. (%)
- 0,483%
27/08/2018
- Cierre
- 69,240
- Var. (%)
- 0,889%
28/08/2018
- Cierre
- 69,420
- Var. (%)
- 0,260%
29/08/2018
- Cierre
- 69,610
- Var. (%)
- 0,274%
30/08/2018
- Cierre
- 69,370
- Var. (%)
- -0,345%
31/08/2018
- Cierre
- 69,030
- Var. (%)
- -0,490%

0.33%

Precio

69,030 €

MAXIMO

69,290 €

MÍNIMO

68,790 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

21,98 %

VARIACIÓN

-0,49 % -0,340 €

APERTURA

69,160 €

ÚLT. SESIÓN

69,370 €

EFECTIVO

6.898 €

VAR. 12 MESES(%)

40,22 %

Rentabilidad(%)
Máximo
69,93

Mínimo
54,36

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	69,93
Mínimo 2018	54,36
Máximo 12 meses	69,93
Míximo 12 meses	48,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.640.569
Media títulos 12m	1.580.395
Efectivo 3m	110.062.371
Efectivo 12m	95.412.200

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	69,030	-0,340	-0,490%	69,160	69,290	68,790	1.542.748
30/08/2018	69,370	-0,240	-0,345%	69,650	69,930	69,220	1.065.141
29/08/2018	69,610	0,190	0,274%	69,450	69,860	68,960	1.403.443
28/08/2018	69,420	0,180	0,260%	69,590	69,680	69,070	1.495.054
27/08/2018	69,240	0,610	0,889%	68,990	69,680	68,870	1.570.978
24/08/2018	68,630	0,330	0,483%	68,450	68,850	68,340	1.118.978
23/08/2018	68,300	-0,130	-0,190%	68,310	68,585	67,850	1.408.271
22/08/2018	68,430	-0,480	-0,697%	68,760	68,890	68,250	2.100.430
21/08/2018	68,910	1,260	1,863%	67,810	68,950	67,700	1.806.709
20/08/2018	67,650	1,000	1,500%	66,800	67,830	66,800	1.586.536
17/08/2018	66,650	0,450	0,680%	66,300	66,980	65,980	1.545.490
16/08/2018	66,200	0,750	1,146%	65,850	66,280	65,780	1.104.964
15/08/2018	65,450	-0,580	-0,878%	65,640	65,784	64,635	1.247.684
14/08/2018	66,030	0,640	0,979%	65,500	66,250	65,390	940.561
13/08/2018	65,390	-0,360	-0,548%	65,700	66,240	64,970	1.306.830
10/08/2018	65,750	-0,460	-0,695%	65,990	66,210	65,405	1.281.521
09/08/2018	66,210	-0,790	-1,179%	67,000	67,350	65,990	1.466.480
08/08/2018	67,000	-0,170	-0,253%	67,130	67,145	66,550	798.221
07/08/2018	67,170	0,220	0,329%	66,940	67,675	66,760	1.063.833
06/08/2018	66,950	-0,050	-0,075%	66,950	67,234	66,650	1.272.512
03/08/2018	67,000	-0,560	-0,829%	67,540	67,730	66,290	1.592.423
02/08/2018	67,560	0,060	0,089%	66,980	67,610	66,880	1.376.207
01/08/2018	67,500	-0,770	-1,128%	68,130	68,600	67,360	1.689.661
31/07/2018	68,270	1,630	2,446%	67,050	68,460	66,870	1.630.101
30/07/2018	66,640	-0,390	-0,582%	67,080	67,510	66,570	1.408.203
27/07/2018	67,030	-0,900	-1,325%	68,090	68,290	66,600	1.834.486
26/07/2018	67,930	0,950	1,418%	67,010	68,120	66,840	2.530.673
25/07/2018	66,980	-0,020	-0,030%	66,850	67,150	66,340	2.376.362
24/07/2018	67,000	0,480	0,722%	66,960	67,400	66,590	1.699.328
23/07/2018	66,520	-0,340	-0,509%	67,030	67,050	66,225	2.365.056
20/07/2018	66,860	-0,130	-0,194%	66,610	67,600	66,540	2.137.426
19/07/2018	66,990	0,550	0,828%	66,330	67,390	65,740	2.799.985
18/07/2018	66,440	-0,350	-0,524%	67,600	67,950	63,503	6.056.006
17/07/2018	66,790	0,110	0,165%	66,800	67,020	66,200	2.470.396
16/07/2018	66,680	-0,620	-0,921%	67,470	67,610	66,560	1.752.870
13/07/2018	67,300	0,590	0,884%	66,570	67,480	66,570	1.553.417
12/07/2018	66,710	0,740	1,122%	66,410	66,960	66,190	1.320.728
11/07/2018	65,970	-0,900	-1,346%	66,410	66,740	65,850	982.250
10/07/2018	66,870	0,020	0,030%	66,850	67,460	66,520	1.121.077
09/07/2018	66,850	1,160	1,766%	65,980	66,860	65,910	1.215.903
06/07/2018	65,690	-0,360	-0,545%	65,900	66,510	65,570	1.479.978
05/07/2018	66,050	0,110	0,167%	66,190	66,330	65,465	2.582.522
03/07/2018	65,940	-0,200	-0,302%	66,550	66,840	65,810	570.824
02/07/2018	66,140	0,230	0,349%	65,360	66,190	64,940	906.902
29/06/2018	65,910	0,200	0,304%	66,110	66,790	65,910	1.442.133
28/06/2018	65,710	0,270	0,413%	65,350	66,170	64,570	1.582.010
27/06/2018	65,440	-0,550	-0,833%	66,160	66,960	65,370	2.318.151
26/06/2018	65,990	0,260	0,396%	65,840	66,300	65,030	1.353.848
25/06/2018	65,730	-1,330	-1,983%	66,720	66,740	65,226	2.321.499
22/06/2018	67,060	0,380	0,570%	67,230	67,440	66,720	2.198.789
21/06/2018	66,680	-0,070	-0,105%	66,500	66,990	65,846	1.293.941
20/06/2018	66,750	0,450	0,679%	66,640	66,940	66,220	922.852
19/06/2018	66,300	-1,150	-1,705%	66,710	67,160	65,760	1.957.388
18/06/2018	67,450	0,040	0,059%	66,890	67,650	66,560	1.224.229
15/06/2018	67,410	-0,080	-0,119%	67,210	67,430	66,550	3.358.098
14/06/2018	67,490	-0,320	-0,472%	68,100	68,140	67,280	1.566.317
13/06/2018	67,810	-0,290	-0,426%	68,100	68,180	67,540	1.506.337
12/06/2018	68,100	-0,800	-1,161%	68,910	68,990	67,945	1.993.355
11/06/2018	68,900	-0,420	-0,606%	69,230	69,310	68,660	1.180.175
08/06/2018	69,320	0,670	0,976%	68,650	69,360	68,320	1.455.140
07/06/2018	68,650	-0,210	-0,305%	68,880	69,060	68,160	1.158.304
06/06/2018	68,860	0,530	0,776%	68,330	68,870	68,030	1.356.766
05/06/2018	68,330	1,020	1,515%	67,390	68,680	67,390	1.240.556
04/06/2018	67,310	0,110	0,164%	67,350	67,510	66,950	987.261
01/06/2018	67,200	0,620	0,931%	67,000	67,660	66,885	1.271.278
31/05/2018	66,580	-0,330	-0,493%	66,760	67,110	66,290	1.316.312
30/05/2018	66,910	1,080	1,641%	66,140	67,160	66,020	1.049.220
29/05/2018	65,830	-0,730	-1,097%	65,960	66,440	65,590	1.134.060
25/05/2018	66,560	-0,340	-0,508%	66,710	66,840	66,240	793.346
24/05/2018	66,900	0,230	0,345%	66,600	67,160	66,465	1.336.237
23/05/2018	66,670	0,190	0,286%	66,140	66,715	65,720	1.599.005
22/05/2018	66,480	-0,520	-0,776%	67,120	67,420	66,420	1.111.801
21/05/2018	67,000	0,680	1,025%	67,290	67,430	66,610	1.192.589
18/05/2018	66,320	0,080	0,121%	66,310	66,580	66,150	1.012.660
17/05/2018	66,240	0,590	0,899%	65,580	66,670	65,500	1.040.162
16/05/2018	65,650	0,260	0,398%	65,360	65,960	65,100	1.233.311
15/05/2018	65,390	-0,140	-0,214%	65,280	65,485	64,950	1.160.441
14/05/2018	65,530	-0,260	-0,395%	65,900	65,980	65,260	2.021.516
11/05/2018	65,790	0,150	0,229%	65,590	66,160	65,460	1.006.097
10/05/2018	65,640	0,470	0,721%	65,560	65,900	65,017	1.376.797
09/05/2018	65,170	0,270	0,416%	65,050	65,530	64,500	1.425.146
08/05/2018	64,900	1,020	1,597%	64,150	65,065	63,810	2.289.636
07/05/2018	63,880	0,880	1,397%	63,150	64,000	62,980	1.791.787
04/05/2018	63,000	0,430	0,687%	62,250	63,360	61,930	1.432.578
03/05/2018	62,570	0,130	0,208%	62,160	62,900	61,440	2.118.201
02/05/2018	62,440	0,340	0,548%	61,920	63,195	61,700	2.620.393
01/05/2018	62,100	-0,040	-0,064%	62,010	62,120	60,770	1.940.578
30/04/2018	62,140	-0,780	-1,240%	63,260	63,440	62,100	2.272.500
27/04/2018	62,920	-0,700	-1,100%	63,250	63,590	62,410	2.345.390
26/04/2018	63,620	0,160	0,252%	63,480	64,120	63,075	1.582.634
25/04/2018	63,460	-0,810	-1,260%	64,110	64,280	63,070	2.239.979
24/04/2018	64,270	-0,440	-0,680%	65,210	65,790	62,950	2.392.496
23/04/2018	64,710	-0,880	-1,342%	65,810	65,890	64,410	2.296.060
20/04/2018	65,590	0,110	0,168%	65,680	65,990	64,840	3.346.430
19/04/2018	65,480	1,490	2,328%	64,980	65,730	64,520	3.669.851
18/04/2018	63,990	4,050	6,757%	64,230	64,880	63,000	6.605.421
17/04/2018	59,940	0,510	0,858%	59,750	60,330	59,440	2.252.332
16/04/2018	59,430	0,910	1,555%	59,110	59,540	58,890	1.694.005
13/04/2018	58,520	-0,530	-0,898%	59,490	59,520	58,210	1.345.830
12/04/2018	59,050	0,410	0,699%	58,920	59,450	58,860	1.546.566

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	-