Cotización de los valores en bolsa

THERMO FISH.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 230,700
- Var. (%)
- -0,311%
14/08/2018
- Cierre
- 231,610
- Var. (%)
- 0,394%
15/08/2018
- Cierre
- 229,000
- Var. (%)
- -1,127%
16/08/2018
- Cierre
- 230,790
- Var. (%)
- 0,782%
17/08/2018
- Cierre
- 230,000
- Var. (%)
- -0,342%
20/08/2018
- Cierre
- 230,140
- Var. (%)
- 0,061%
21/08/2018
- Cierre
- 231,430
- Var. (%)
- 0,561%
22/08/2018
- Cierre
- 234,090
- Var. (%)
- 1,149%
23/08/2018
- Cierre
- 234,190
- Var. (%)
- 0,043%
24/08/2018
- Cierre
- 234,710
- Var. (%)
- 0,222%
27/08/2018
- Cierre
- 237,920
- Var. (%)
- 1,368%
28/08/2018
- Cierre
- 237,960
- Var. (%)
- 0,017%
29/08/2018
- Cierre
- 239,730
- Var. (%)
- 0,744%
30/08/2018
- Cierre
- 239,190
- Var. (%)
- -0,225%
31/08/2018
- Cierre
- 239,100
- Var. (%)
- -0,038%

0.22%

Precio

239,100 €

MAXIMO

239,335 €

MÍNIMO

237,890 €

VOL. DIARIO (TIT.)

812.387

VAR. 2018(%)

25,92 %

VARIACIÓN

-0,04 % -0,090 €

APERTURA

238,370 €

ÚLT. SESIÓN

239,190 €

EFECTIVO

194.052.289 €

VAR. 12 MESES(%)

28,55 %

Rentabilidad(%)
Máximo
240,88

Mínimo
190,38

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	240,88
Mínimo 2018	190,38
Máximo 12 meses	240,88
Míximo 12 meses	181,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.274.696
Media títulos 12m	1.408.035
Efectivo 3m	282.094.268
Efectivo 12m	290.582.787

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	239,100	-0,090	-0,038%	238,370	239,335	237,890	812.387
30/08/2018	239,190	-0,540	-0,225%	239,990	240,880	238,480	659.654
29/08/2018	239,730	1,770	0,744%	238,000	240,740	237,700	766.798
28/08/2018	237,960	0,040	0,017%	239,210	239,850	237,680	870.774
27/08/2018	237,920	3,210	1,368%	235,600	238,145	235,560	1.059.432
24/08/2018	234,710	0,520	0,222%	234,670	235,420	233,920	928.748
23/08/2018	234,190	0,100	0,043%	234,270	234,900	233,510	1.054.024
22/08/2018	234,090	2,660	1,149%	231,260	234,480	230,510	1.136.473
21/08/2018	231,430	1,290	0,561%	230,500	232,042	230,030	1.114.737
20/08/2018	230,140	0,140	0,061%	230,160	230,940	229,895	814.330
17/08/2018	230,000	-0,790	-0,342%	231,550	232,800	229,890	1.050.958
16/08/2018	230,790	1,790	0,782%	230,290	231,800	229,310	813.647
15/08/2018	229,000	-2,610	-1,127%	229,760	230,640	227,770	975.359
14/08/2018	231,610	0,910	0,394%	230,800	231,980	230,485	681.786
13/08/2018	230,700	-0,720	-0,311%	231,460	232,610	230,460	1.158.360
10/08/2018	231,420	-1,820	-0,780%	231,250	232,980	230,610	1.118.087
09/08/2018	233,240	-1,340	-0,571%	234,910	234,910	233,100	842.299
08/08/2018	234,580	-0,920	-0,391%	235,150	236,290	233,730	792.573
07/08/2018	235,500	0,410	0,174%	235,170	236,020	234,360	894.434
06/08/2018	235,090	1,770	0,759%	233,530	235,200	232,130	1.412.393
03/08/2018	233,320	0,150	0,064%	232,950	234,630	231,850	1.215.914
02/08/2018	233,170	-0,740	-0,316%	232,950	233,580	231,558	1.536.167
01/08/2018	233,910	-0,620	-0,264%	234,160	234,975	233,060	1.730.760
31/07/2018	234,530	3,810	1,651%	231,780	235,540	231,780	2.416.014
30/07/2018	230,720	-0,380	-0,164%	230,920	231,995	229,640	1.578.528
27/07/2018	231,100	-2,900	-1,239%	233,500	233,760	228,845	2.735.008
26/07/2018	234,000	4,720	2,059%	230,180	234,430	230,020	2.444.218
25/07/2018	229,280	7,880	3,559%	226,000	229,850	223,000	2.296.669
24/07/2018	221,400	2,920	1,337%	219,370	223,080	218,520	2.333.027
23/07/2018	218,480	1,630	0,752%	216,780	219,550	216,000	2.504.699
20/07/2018	216,850	0,770	0,356%	214,950	217,340	213,720	2.455.085
19/07/2018	216,080	4,650	2,199%	212,190	216,690	212,190	2.188.990
18/07/2018	211,430	0,390	0,185%	210,990	211,720	210,310	795.359
17/07/2018	211,040	2,240	1,073%	208,450	211,550	207,970	908.483
16/07/2018	208,800	-2,400	-1,136%	210,870	210,870	208,580	1.135.900
13/07/2018	211,200	-0,870	-0,410%	212,000	212,605	210,740	863.805
12/07/2018	212,070	2,400	1,145%	210,660	212,180	209,900	883.507
11/07/2018	209,670	-4,490	-2,097%	212,290	212,640	209,500	1.220.892
10/07/2018	214,160	2,330	1,100%	211,200	214,720	210,370	1.443.108
09/07/2018	211,830	4,630	2,235%	208,990	212,000	207,550	1.129.505
06/07/2018	207,200	-0,150	-0,072%	207,710	207,974	206,170	818.780
05/07/2018	207,350	1,470	0,714%	207,370	208,060	205,790	1.184.015
03/07/2018	205,880	0,310	0,151%	206,640	207,310	205,470	490.056
02/07/2018	205,570	-1,570	-0,758%	205,740	206,310	203,900	940.466
29/06/2018	207,140	1,530	0,744%	206,240	208,530	205,260	1.532.963
28/06/2018	205,610	2,230	1,096%	203,150	206,270	202,830	1.116.297
27/06/2018	203,380	-1,780	-0,868%	205,890	207,450	203,360	969.715
26/06/2018	205,160	0,230	0,112%	205,000	206,460	204,480	948.206
25/06/2018	204,930	-3,820	-1,830%	207,710	208,150	203,450	1.518.369
22/06/2018	208,750	2,210	1,070%	208,170	210,076	207,110	2.833.502
21/06/2018	206,540	-2,260	-1,082%	209,000	209,230	205,800	1.072.742
20/06/2018	208,800	-1,130	-0,538%	210,000	210,500	208,330	927.951
19/06/2018	209,930	-2,890	-1,358%	210,860	211,650	208,210	1.297.011
18/06/2018	212,820	-2,980	-1,381%	213,720	213,720	211,580	1.091.847
15/06/2018	215,800	-0,750	-0,346%	216,250	216,575	213,860	2.186.787
14/06/2018	216,550	0,200	0,092%	216,780	217,000	215,180	1.001.592
13/06/2018	216,350	-1,600	-0,734%	218,530	218,690	216,220	1.213.989
12/06/2018	217,950	0,610	0,281%	217,460	218,460	216,780	1.240.480
11/06/2018	217,340	0,320	0,147%	217,630	218,300	216,460	1.148.543
08/06/2018	217,020	0,560	0,259%	216,750	217,880	216,040	1.085.445
07/06/2018	216,460	-1,810	-0,829%	218,270	218,960	215,580	1.047.147
06/06/2018	218,270	3,500	1,630%	215,220	218,290	214,330	1.204.212
05/06/2018	214,770	0,600	0,280%	213,830	215,980	213,740	1.096.538
04/06/2018	214,170	2,340	1,105%	212,000	214,795	212,000	841.016
01/06/2018	211,830	3,560	1,709%	210,000	211,980	209,610	829.076
31/05/2018	208,270	-2,680	-1,270%	210,950	211,170	208,030	1.654.196
30/05/2018	210,950	1,980	0,948%	210,340	212,000	209,710	1.155.218
29/05/2018	208,970	-4,680	-2,190%	211,480	212,650	207,100	1.854.130
25/05/2018	213,650	-2,320	-1,074%	215,830	216,380	212,590	810.720
24/05/2018	215,970	-0,550	-0,254%	217,140	218,870	215,820	954.966
23/05/2018	216,520	-1,340	-0,615%	217,000	218,770	215,700	1.444.659
22/05/2018	217,860	1,130	0,521%	217,880	219,050	217,500	1.543.213
21/05/2018	216,730	1,790	0,833%	215,740	217,130	214,940	843.168
18/05/2018	214,940	3,930	1,862%	211,500	215,470	211,220	1.062.395
17/05/2018	211,010	0,340	0,161%	211,120	212,520	210,020	1.319.267
16/05/2018	210,670	1,590	0,760%	209,500	212,145	209,100	1.356.897
15/05/2018	209,080	-8,330	-3,831%	213,260	214,650	208,920	1.731.246
14/05/2018	217,410	0,860	0,397%	216,600	219,405	215,800	1.069.000
11/05/2018	216,550	2,730	1,277%	214,270	216,690	213,360	1.208.377
10/05/2018	213,820	5,130	2,458%	210,000	214,130	209,090	1.270.444
09/05/2018	208,690	0,620	0,298%	208,660	209,530	207,330	1.233.585
08/05/2018	208,070	-0,910	-0,435%	208,270	209,020	206,590	1.073.405
07/05/2018	208,980	-1,090	-0,519%	210,330	211,990	208,160	1.203.704
04/05/2018	210,070	1,750	0,840%	208,130	210,640	205,220	995.786
03/05/2018	208,320	-0,520	-0,249%	208,160	208,610	204,860	2.283.386
02/05/2018	208,840	-1,880	-0,892%	210,000	211,350	208,020	1.424.038
01/05/2018	210,720	0,370	0,176%	210,440	212,290	208,390	1.100.643
30/04/2018	210,350	-2,490	-1,170%	213,090	213,840	210,340	1.366.475
27/04/2018	212,840	-1,000	-0,468%	213,670	214,465	212,200	1.637.005
26/04/2018	213,840	-0,630	-0,294%	214,700	215,895	212,035	1.464.609
25/04/2018	214,470	1,300	0,610%	217,850	218,000	207,990	2.146.016
24/04/2018	213,170	-3,180	-1,470%	214,440	216,300	210,490	2.042.148
23/04/2018	216,350	0,460	0,213%	216,830	218,050	215,800	1.214.972
20/04/2018	215,890	-1,100	-0,507%	217,860	218,450	215,600	1.344.556
19/04/2018	216,990	-2,540	-1,157%	220,240	221,880	215,480	1.606.260
18/04/2018	219,530	1,300	0,596%	219,080	221,030	218,410	1.562.439
17/04/2018	218,230	2,320	1,075%	217,240	219,085	216,095	955.548
16/04/2018	215,910	1,560	0,728%	215,710	217,520	212,640	808.780
13/04/2018	214,350	1,020	0,478%	214,670	215,320	212,860	673.601
12/04/2018	213,330	0,540	0,254%	214,090	214,840	213,240	748.534

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	-