Cotización de los valores en bolsa

WABTEC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/02/2019
- Cierre
- 73,400
- Var. (%)
- 0,164%
11/02/2019
- Cierre
- 73,860
- Var. (%)
- 0,627%
12/02/2019
- Cierre
- 70,560
- Var. (%)
- -4,468%
13/02/2019
- Cierre
- 73,370
- Var. (%)
- 3,982%
14/02/2019
- Cierre
- 72,050
- Var. (%)
- -1,799%
15/02/2019
- Cierre
- 74,920
- Var. (%)
- 3,983%
19/02/2019
- Cierre
- 74,570
- Var. (%)
- -0,467%
20/02/2019
- Cierre
- 75,080
- Var. (%)
- 0,684%
21/02/2019
- Cierre
- 73,580
- Var. (%)
- -1,998%
22/02/2019
- Cierre
- 73,360
- Var. (%)
- -0,299%
25/02/2019
- Cierre
- 78,060
- Var. (%)
- 6,407%
26/02/2019
- Cierre
- 73,960
- Var. (%)
- -5,252%
27/02/2019
- Cierre
- 75,300
- Var. (%)
- 1,812%
28/02/2019
- Cierre
- 73,260
- Var. (%)
- -2,709%
01/03/2019
- Cierre
- 72,420
- Var. (%)
- -1,147%

-0.03%

Precio

72,420 €

MAXIMO

74,109 €

MÍNIMO

71,160 €

VOL. DIARIO (TIT.)

3.778.559

VAR. 2019(%)

3,09 %

VARIACIÓN

-1,15 % -0,840 €

APERTURA

72,760 €

ÚLT. SESIÓN

73,260 €

EFECTIVO

273.133.702 €

VAR. 12 MESES(%)

-9,35 %

Rentabilidad(%)
Máximo
80,46

Mínimo
65,09

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	80,46
Mínimo 2019	65,09
Máximo 12 meses	115,40
Míximo 12 meses	65,09
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.887.990
Media títulos 12m	1.100.047
Efectivo 3m	138.753.102
Efectivo 12m	95.470.908

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
01/03/2019	72,420	-0,840	-1,147%	72,760	74,109	71,160	3.778.559
28/02/2019	73,260	-2,040	-2,709%	75,250	75,250	71,190	4.198.240
27/02/2019	75,300	1,340	1,812%	73,470	76,210	72,230	5.084.472
26/02/2019	73,960	-4,100	-5,252%	76,330	77,570	73,200	27.617.691
25/02/2019	78,060	4,700	6,407%	73,450	80,460	73,450	4.824.601
22/02/2019	73,360	-0,220	-0,299%	72,730	74,120	72,260	1.805.019
21/02/2019	73,580	-1,500	-1,998%	74,820	75,310	73,098	1.242.225
20/02/2019	75,080	0,510	0,684%	74,960	75,740	73,990	826.348
19/02/2019	74,570	-0,350	-0,467%	74,450	75,740	74,250	1.027.988
15/02/2019	74,920	2,870	3,983%	72,300	75,000	72,300	1.029.577
14/02/2019	72,050	-1,320	-1,799%	73,170	73,470	71,690	978.816
13/02/2019	73,370	2,810	3,982%	70,830	73,450	70,830	1.288.400
12/02/2019	70,560	-3,300	-4,468%	74,450	74,899	70,420	1.601.021
11/02/2019	73,860	0,460	0,627%	74,100	74,300	73,350	670.435
08/02/2019	73,400	0,120	0,164%	72,760	73,460	71,600	991.441
07/02/2019	73,280	0,590	0,812%	72,340	73,300	71,720	717.214
06/02/2019	72,690	0,010	0,014%	72,500	73,010	72,090	747.895
05/02/2019	72,680	1,460	2,050%	71,460	72,780	71,420	992.036
04/02/2019	71,220	1,190	1,699%	70,030	71,290	69,345	821.614
01/02/2019	70,030	0,870	1,258%	69,080	70,100	68,020	1.404.457
31/01/2019	69,160	0,760	1,111%	68,470	69,830	67,820	1.024.085
30/01/2019	68,400	-0,500	-0,726%	69,590	69,590	67,920	1.016.023
29/01/2019	68,900	1,600	2,377%	67,530	70,160	67,493	1.911.288
28/01/2019	67,300	-1,240	-1,809%	67,260	67,579	65,090	3.381.461
25/01/2019	68,540	-2,490	-3,506%	72,210	75,230	65,770	6.343.915
24/01/2019	71,030	0,780	1,110%	70,090	71,640	69,910	754.171
23/01/2019	70,250	-1,700	-2,363%	72,240	72,460	70,050	1.364.745
22/01/2019	71,950	-3,700	-4,891%	74,390	75,220	71,450	1.213.090
18/01/2019	75,650	1,420	1,913%	74,830	76,350	74,470	780.407
17/01/2019	74,230	2,280	3,169%	71,410	74,610	71,410	908.187
16/01/2019	71,950	0,790	1,110%	71,340	72,640	70,665	717.549
15/01/2019	71,160	-1,380	-1,902%	72,660	72,780	70,530	746.714
14/01/2019	72,540	-0,950	-1,293%	72,820	73,860	72,260	501.556
11/01/2019	73,490	0,380	0,520%	72,680	73,640	72,360	514.518
10/01/2019	73,110	0,810	1,120%	72,270	73,450	71,710	782.528
09/01/2019	72,300	1,300	1,831%	71,720	74,130	70,850	1.205.135
08/01/2019	71,000	0,430	0,609%	71,200	71,630	69,620	2.228.667
07/01/2019	70,570	-0,680	-0,954%	71,440	72,250	70,216	1.843.623
04/01/2019	71,250	1,770	2,547%	70,650	73,450	70,395	1.423.642
03/01/2019	69,480	-1,380	-1,948%	70,200	70,640	67,970	952.109
02/01/2019	70,860	0,610	0,868%	69,040	71,700	68,200	708.530
31/12/2018	70,250	1,740	2,540%	68,770	70,250	68,400	841.716
28/12/2018	68,510	-1,650	-2,352%	70,210	70,680	67,760	1.072.219
27/12/2018	70,160	0,190	0,272%	68,810	70,260	67,290	1.215.056
26/12/2018	69,970	3,690	5,567%	66,670	70,070	65,450	1.037.411
24/12/2018	66,280	-1,800	-2,644%	67,640	68,033	65,740	556.933
21/12/2018	68,080	-1,460	-2,100%	69,410	70,450	67,460	1.742.006
20/12/2018	69,540	-1,510	-2,125%	70,760	71,600	68,600	1.181.592
19/12/2018	71,050	-0,020	-0,028%	71,410	73,270	70,340	1.927.851
18/12/2018	71,070	-0,940	-1,305%	72,580	73,310	70,540	1.354.394
17/12/2018	72,010	-1,260	-1,720%	73,270	74,050	71,290	1.198.823
14/12/2018	73,270	-2,020	-2,683%	74,380	75,924	72,910	1.425.257
13/12/2018	75,290	-3,900	-4,925%	79,880	80,980	74,950	1.346.016
12/12/2018	79,190	-1,180	-1,468%	81,700	82,220	78,855	1.498.897
11/12/2018	80,370	-2,040	-2,475%	84,080	84,190	79,840	1.083.065
10/12/2018	82,410	-2,200	-2,600%	84,700	85,000	81,430	916.378
07/12/2018	84,610	-3,720	-4,211%	88,280	89,070	84,150	997.642
06/12/2018	88,330	-0,650	-0,731%	86,880	88,370	84,880	1.302.783
04/12/2018	88,980	-3,910	-4,209%	92,230	92,230	88,505	1.229.111
03/12/2018	92,890	-1,710	-1,808%	96,500	96,500	92,085	1.270.245
30/11/2018	94,600	1,940	2,094%	92,250	95,020	91,790	1.185.005
29/11/2018	92,660	0,870	0,948%	91,110	93,040	91,110	1.323.987
28/11/2018	91,790	3,610	4,094%	88,720	92,130	88,015	920.995
27/11/2018	88,180	-0,110	-0,125%	88,050	88,780	87,080	562.915
26/11/2018	88,290	2,580	3,010%	86,490	88,480	86,440	653.452
23/11/2018	85,710	-0,350	-0,407%	84,860	86,680	84,860	248.582
21/11/2018	86,060	1,150	1,354%	85,160	86,700	85,090	428.730
20/11/2018	84,910	-2,400	-2,749%	86,110	86,300	84,290	1.225.953
19/11/2018	87,310	0,330	0,379%	86,390	87,680	85,265	911.871
16/11/2018	86,980	0,930	1,081%	86,230	87,340	84,810	668.905
15/11/2018	86,050	3,180	3,837%	81,890	86,250	81,890	929.557
14/11/2018	82,870	-0,250	-0,301%	83,600	84,760	81,990	450.348
13/11/2018	83,120	-0,870	-1,036%	84,020	85,840	82,680	751.962
12/11/2018	83,990	-3,060	-3,515%	87,300	87,300	82,180	825.964
09/11/2018	87,050	-0,440	-0,503%	86,070	87,380	85,460	1.097.640
08/11/2018	87,490	0,300	0,344%	86,670	87,530	86,100	779.193
07/11/2018	87,190	2,540	3,001%	85,250	87,250	84,220	873.120
06/11/2018	84,650	0,530	0,630%	84,000	86,065	83,220	858.654
05/11/2018	84,120	-1,030	-1,210%	85,050	86,380	83,405	953.481
02/11/2018	85,150	0,250	0,294%	86,000	86,690	82,840	1.272.820
01/11/2018	84,900	2,880	3,511%	81,980	86,000	81,850	1.354.901
31/10/2018	82,020	-3,580	-4,182%	85,900	87,850	81,390	2.119.271
30/10/2018	85,600	-4,470	-4,963%	86,400	86,400	81,390	5.044.728
29/10/2018	90,070	1,650	1,866%	89,780	90,930	87,625	1.550.759
26/10/2018	88,420	-2,640	-2,899%	90,340	91,120	87,950	1.359.355
25/10/2018	91,060	-0,090	-0,099%	91,510	92,695	89,832	717.856
24/10/2018	91,150	-3,920	-4,123%	94,840	96,080	90,590	910.448
23/10/2018	95,070	-2,030	-2,091%	94,010	95,855	92,160	907.825
22/10/2018	97,100	1,310	1,368%	96,610	97,280	95,554	719.839
19/10/2018	95,790	-2,240	-2,285%	98,220	98,800	95,530	446.552
18/10/2018	98,030	-2,040	-2,039%	99,790	100,440	97,650	538.641
17/10/2018	100,070	-0,260	-0,259%	99,510	101,040	99,270	550.649
16/10/2018	100,330	3,350	3,454%	98,220	100,410	97,175	507.880
15/10/2018	96,980	1,550	1,624%	95,770	97,620	95,770	532.644
12/10/2018	95,430	-1,460	-1,507%	97,960	97,960	93,880	1.175.005
11/10/2018	96,890	-2,650	-2,662%	98,840	100,390	96,770	1.073.329
10/10/2018	99,540	-2,750	-2,688%	101,610	102,160	99,280	1.180.293
09/10/2018	102,290	-0,520	-0,506%	102,320	103,310	101,730	1.242.230
08/10/2018	102,810	-1,490	-1,429%	104,200	104,750	101,070	534.066
05/10/2018	104,300	-1,190	-1,128%	104,810	105,300	103,860	834.671

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	207,490	0,05	209,760	206,900	1.754.347	364.394.103	-
AMER.EXPRESS	108,900	1,08	109,650	108,200	2.679.143	291.483.245	-
APPLE INC	174,970	1,05	175,150	172,890	25.886.167	4.512.124.610	-
BOEING CO.	440,620	0,15	446,010	440,190	5.021.770	2.222.647.768	-
CATERPILLAR	137,470	0,09	139,499	136,940	3.790.090	521.860.853	-
CHEVRON CORP	122,030	2,05	122,040	120,170	7.730.202	938.133.487	-
CISCO SYSTEM	51,410	-0,70	52,090	51,270	23.683.679	1.219.725.646	-
COCA-COLA CO	45,380	0,09	45,640	45,200	16.291.591	738.389.758	-
DOWDUPONT IN	53,340	0,21	54,050	52,515	10.857.491	576.442.210	-
EXXON MOBIL	80,000	1,23	80,000	79,030	15.293.928	1.217.548.628	-
GOLDMAN SACH	198,200	0,76	201,440	197,430	2.511.890	499.290.931	-
HOME DEPOT	185,170	0,02	186,560	182,861	5.478.765	1.011.483.480	-
IBM INTL	139,200	0,77	140,040	138,640	2.979.575	414.661.637	-
INTEL CORP	53,300	0,64	53,680	52,890	18.359.325	977.688.963	-
J & J	138,350	1,25	138,610	137,010	5.534.184	763.370.148	-
JP MORGAN CH	104,430	0,07	105,905	104,200	13.635.929	1.427.855.443	-
MCDONALD'S	185,050	0,66	185,650	184,070	2.690.988	497.435.946	-
MERCK & CO	81,650	0,44	81,925	81,170	10.135.747	827.343.397	-
MICROSOFT	112,530	0,45	113,020	111,665	23.501.169	2.641.750.177	-
NIKE INC CL	87,160	1,93	87,990	86,240	6.315.062	549.619.794	-
PFIZER	43,360	0,02	43,790	43,290	25.049.901	1.087.992.864	-
PROCTER GAMB	98,440	-0,11	98,780	97,830	7.490.111	735.431.505	-
TRAVELERS C.	133,030	0,09	134,350	132,460	1.360.403	180.994.248	-
UNITEDHEALTH	246,150	1,62	248,000	243,560	6.917.047	1.701.750.571	-
UNTD.TECHNS.	125,770	0,08	127,350	125,240	3.820.939	481.149.549	-
VERIZON COMM	56,960	0,07	57,150	56,350	10.942.737	620.868.872	-
VISA INC	149,470	0,91	149,930	148,380	7.007.613	1.045.637.212	-
WAL MART ST.	97,930	-1,07	99,560	97,120	10.352.471	1.016.725.519	-
WALGREENS B.	66,610	-6,43	71,180	66,075	10.299.296	695.284.522	-
WALT DISNEY	114,010	1,04	114,439	113,450	6.861.305	782.237.818	-