Cotización de los valores en bolsa

TRANSDIGM GR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 356,030
- Var. (%)
- -0,277%
14/08/2018
- Cierre
- 356,540
- Var. (%)
- 0,143%
15/08/2018
- Cierre
- 351,430
- Var. (%)
- -1,433%
16/08/2018
- Cierre
- 354,160
- Var. (%)
- 0,777%
17/08/2018
- Cierre
- 353,590
- Var. (%)
- -0,161%
20/08/2018
- Cierre
- 356,530
- Var. (%)
- 0,831%
21/08/2018
- Cierre
- 359,910
- Var. (%)
- 0,948%
22/08/2018
- Cierre
- 357,010
- Var. (%)
- -0,806%
23/08/2018
- Cierre
- 354,750
- Var. (%)
- -0,633%
24/08/2018
- Cierre
- 354,960
- Var. (%)
- 0,059%
27/08/2018
- Cierre
- 359,150
- Var. (%)
- 1,180%
28/08/2018
- Cierre
- 359,030
- Var. (%)
- -0,033%
29/08/2018
- Cierre
- 357,530
- Var. (%)
- -0,418%
30/08/2018
- Cierre
- 349,460
- Var. (%)
- -2,257%
31/08/2018
- Cierre
- 350,000
- Var. (%)
- 0,155%

-0.13%

Precio

350,000 €

MAXIMO

350,320 €

MÍNIMO

346,920 €

VOL. DIARIO (TIT.)

571.491

VAR. 2018(%)

27,45 %

VARIACIÓN

0,15 % 0,540 €

APERTURA

348,170 €

ÚLT. SESIÓN

349,460 €

EFECTIVO

199.744.640 €

VAR. 12 MESES(%)

36,26 %

Rentabilidad(%)
Máximo
377,67

Mínimo
265,29

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	377,67
Mínimo 2018	265,29
Máximo 12 meses	377,67
Míximo 12 meses	249,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	338.871
Media títulos 12m	427.497
Efectivo 3m	119.606.745
Efectivo 12m	128.617.284

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	350,000	0,540	0,155%	348,170	350,320	346,920	571.491
30/08/2018	349,460	-8,070	-2,257%	357,500	358,140	348,610	365.056
29/08/2018	357,530	-1,500	-0,418%	359,960	360,520	357,360	193.930
28/08/2018	359,030	-0,120	-0,033%	359,880	360,730	356,230	334.478
27/08/2018	359,150	4,190	1,180%	356,810	360,330	355,500	452.345
24/08/2018	354,960	0,210	0,059%	355,840	356,130	353,550	171.405
23/08/2018	354,750	-2,260	-0,633%	356,570	358,540	354,400	188.549
22/08/2018	357,010	-2,900	-0,806%	359,430	361,710	356,780	243.492
21/08/2018	359,910	3,380	0,948%	356,410	361,640	356,410	325.499
20/08/2018	356,530	2,940	0,831%	354,580	359,530	354,170	304.365
17/08/2018	353,590	-0,570	-0,161%	354,450	355,280	352,480	154.352
16/08/2018	354,160	2,730	0,777%	354,370	357,270	352,420	200.515
15/08/2018	351,430	-5,110	-1,433%	355,560	355,580	347,210	362.439
14/08/2018	356,540	0,510	0,143%	357,180	358,260	353,390	292.445
13/08/2018	356,030	-0,990	-0,277%	357,450	361,150	354,230	250.865
10/08/2018	357,020	-2,360	-0,657%	358,260	359,540	356,070	288.887
09/08/2018	359,380	1,880	0,526%	357,280	362,940	356,830	531.480
08/08/2018	357,500	0,800	0,224%	357,220	360,000	355,460	345.223
07/08/2018	356,700	-12,300	-3,333%	354,150	359,840	348,350	1.020.954
06/08/2018	369,000	-0,820	-0,222%	369,800	373,450	367,750	600.675
03/08/2018	369,820	2,150	0,585%	368,370	371,040	366,320	388.561
02/08/2018	367,670	-1,010	-0,274%	367,200	369,800	365,380	445.256
01/08/2018	368,680	-6,860	-1,827%	374,320	376,390	367,670	270.657
31/07/2018	375,540	9,590	2,621%	368,330	377,670	368,330	500.153
30/07/2018	365,950	-4,050	-1,095%	368,540	370,715	365,360	442.254
27/07/2018	370,000	-2,930	-0,786%	374,080	374,770	367,630	243.921
26/07/2018	372,930	0,860	0,231%	372,070	375,540	370,090	246.939
25/07/2018	372,070	8,410	2,313%	363,220	372,770	361,550	232.955
24/07/2018	363,660	5,540	1,547%	360,380	364,520	358,145	342.329
23/07/2018	358,120	-6,770	-1,855%	364,950	364,950	358,050	231.002
20/07/2018	364,890	1,980	0,546%	361,860	368,340	359,160	363.888
19/07/2018	362,910	2,830	0,786%	361,040	363,240	359,160	292.079
18/07/2018	360,080	-2,800	-0,772%	362,890	364,020	359,750	322.205
17/07/2018	362,880	1,850	0,512%	361,020	364,520	359,990	239.001
16/07/2018	361,030	0,140	0,039%	360,940	367,293	359,260	230.206
13/07/2018	360,890	4,660	1,308%	357,000	362,060	357,000	249.182
12/07/2018	356,230	4,820	1,372%	353,590	358,910	352,630	551.639
11/07/2018	351,410	-0,960	-0,272%	352,670	353,150	349,900	226.191
10/07/2018	352,370	-0,580	-0,164%	352,400	353,480	351,430	135.526
09/07/2018	352,950	4,940	1,419%	349,830	355,000	349,000	432.142
06/07/2018	348,010	0,500	0,144%	347,540	350,000	345,970	144.007
05/07/2018	347,510	3,070	0,891%	347,340	348,010	343,790	333.031
03/07/2018	344,440	1,830	0,534%	344,400	347,280	343,560	159.674
02/07/2018	342,610	-2,530	-0,733%	343,220	344,020	338,040	310.761
29/06/2018	345,140	8,320	2,470%	337,770	347,660	334,890	409.140
28/06/2018	336,820	-1,540	-0,455%	338,370	338,420	331,760	441.991
27/06/2018	338,360	-0,780	-0,230%	339,720	346,420	338,270	378.471
26/06/2018	339,140	1,210	0,358%	338,250	340,970	335,255	254.397
25/06/2018	337,930	-4,310	-1,259%	340,490	342,090	336,740	916.319
22/06/2018	342,240	1,480	0,434%	342,500	343,680	341,040	515.376
21/06/2018	340,760	-0,180	-0,053%	340,010	341,780	336,440	350.694
20/06/2018	340,940	3,750	1,112%	337,100	342,120	337,015	249.039
19/06/2018	337,190	-2,970	-0,873%	339,160	342,082	336,100	316.708
18/06/2018	340,160	0,250	0,074%	339,970	340,800	338,010	305.589
15/06/2018	339,910	-4,260	-1,238%	342,580	343,455	339,350	766.112
14/06/2018	344,170	3,880	1,140%	341,680	344,270	339,280	295.028
13/06/2018	340,290	-2,720	-0,793%	343,250	344,690	339,880	211.855
12/06/2018	343,010	1,010	0,295%	342,990	343,240	339,000	167.835
11/06/2018	342,000	-4,000	-1,156%	345,500	346,270	340,400	258.935
08/06/2018	346,000	5,890	1,732%	340,360	346,510	338,580	253.742
07/06/2018	340,110	0,320	0,094%	339,750	343,900	338,590	317.038
06/06/2018	339,790	3,490	1,038%	336,470	339,880	336,025	255.430
05/06/2018	336,300	-1,630	-0,482%	337,660	338,170	333,990	327.658
04/06/2018	337,930	-0,500	-0,148%	339,000	339,970	335,500	164.367
01/06/2018	338,430	4,320	1,293%	336,390	339,800	335,610	242.026
31/05/2018	334,110	-1,710	-0,509%	336,170	338,990	333,590	590.216
30/05/2018	335,820	2,650	0,795%	333,650	336,990	331,150	293.510
29/05/2018	333,170	-0,930	-0,278%	332,120	335,700	331,130	441.175
25/05/2018	334,100	-1,650	-0,491%	335,110	336,390	332,680	172.135
24/05/2018	335,750	2,030	0,608%	333,430	337,090	332,720	251.278
23/05/2018	333,720	5,960	1,818%	326,350	334,080	325,598	259.479
22/05/2018	327,760	-4,940	-1,485%	332,780	334,440	326,470	254.325
21/05/2018	332,700	2,600	0,788%	331,900	335,050	331,040	233.111
18/05/2018	330,100	5,770	1,779%	323,740	330,570	323,740	248.372
17/05/2018	324,330	0,810	0,250%	323,520	325,400	321,740	213.134
16/05/2018	323,520	-1,870	-0,575%	324,570	325,310	322,950	301.948
15/05/2018	325,390	-7,280	-2,188%	328,500	328,590	323,990	448.002
14/05/2018	332,670	-1,170	-0,350%	334,000	334,840	330,780	328.637
11/05/2018	333,840	-1,870	-0,557%	335,470	336,980	332,600	196.518
10/05/2018	335,710	1,230	0,368%	336,230	338,890	334,590	405.475
09/05/2018	334,480	2,590	0,780%	333,650	335,280	332,570	304.636
08/05/2018	331,890	2,780	0,845%	329,110	333,030	329,110	461.811
07/05/2018	329,110	6,140	1,901%	322,930	330,500	322,930	476.271
04/05/2018	322,970	2,760	0,862%	318,860	324,510	318,810	316.449
03/05/2018	320,210	1,240	0,389%	317,750	322,050	314,880	281.845
02/05/2018	318,970	4,620	1,470%	314,510	322,000	313,720	417.407
01/05/2018	314,350	-6,220	-1,940%	321,810	327,040	311,110	733.361
30/04/2018	320,570	0,250	0,078%	322,150	326,250	320,060	705.862
27/04/2018	320,320	-4,620	-1,422%	324,060	326,500	318,670	363.822
26/04/2018	324,940	0,560	0,173%	325,170	328,510	322,490	334.014
25/04/2018	324,380	-2,200	-0,674%	326,120	326,650	317,520	478.065
24/04/2018	326,580	-1,550	-0,472%	329,900	333,620	321,080	471.121
23/04/2018	328,130	0,430	0,131%	327,440	330,510	327,000	353.463
20/04/2018	327,700	-1,360	-0,413%	330,280	331,190	326,920	295.090
19/04/2018	329,060	2,690	0,824%	327,000	330,150	326,070	354.755
18/04/2018	326,370	2,740	0,847%	325,130	328,790	323,668	231.359
17/04/2018	323,630	3,380	1,055%	321,290	325,050	319,310	402.287
16/04/2018	320,250	11,030	3,567%	313,030	321,330	312,630	548.185
13/04/2018	309,220	1,030	0,334%	309,620	311,700	306,530	378.446
12/04/2018	308,190	1,450	0,473%	307,400	310,890	307,040	386.441

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	-