Cotización de los valores en bolsa

WATERS CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 187,320
- Var. (%)
- -1,405%
14/08/2018
- Cierre
- 188,340
- Var. (%)
- 0,545%
15/08/2018
- Cierre
- 186,440
- Var. (%)
- -1,009%
16/08/2018
- Cierre
- 187,920
- Var. (%)
- 0,794%
17/08/2018
- Cierre
- 187,550
- Var. (%)
- -0,197%
20/08/2018
- Cierre
- 187,530
- Var. (%)
- -0,011%
21/08/2018
- Cierre
- 187,430
- Var. (%)
- -0,053%
22/08/2018
- Cierre
- 188,290
- Var. (%)
- 0,459%
23/08/2018
- Cierre
- 187,670
- Var. (%)
- -0,329%
24/08/2018
- Cierre
- 189,360
- Var. (%)
- 0,901%
27/08/2018
- Cierre
- 190,980
- Var. (%)
- 0,856%
28/08/2018
- Cierre
- 191,500
- Var. (%)
- 0,272%
29/08/2018
- Cierre
- 190,210
- Var. (%)
- -0,674%
30/08/2018
- Cierre
- 190,060
- Var. (%)
- -0,079%
31/08/2018
- Cierre
- 189,480
- Var. (%)
- -0,305%

-0.02%

Precio

189,480 €

MAXIMO

190,210 €

MÍNIMO

188,340 €

VOL. DIARIO (TIT.)

432.688

VAR. 2018(%)

-1,92 %

VARIACIÓN

-0,31 % -0,580 €

APERTURA

189,550 €

ÚLT. SESIÓN

190,060 €

EFECTIVO

81.899.178 €

VAR. 12 MESES(%)

3,52 %

Rentabilidad(%)
Máximo
220,20

Mínimo
184,81

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	220,20
Mínimo 2018	184,81
Máximo 12 meses	220,20
Míximo 12 meses	177,58
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	552.815
Media títulos 12m	510.703
Efectivo 3m	108.110.682
Efectivo 12m	100.500.253

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	189,480	-0,580	-0,305%	189,550	190,210	188,340	432.688
30/08/2018	190,060	-0,150	-0,079%	190,460	191,285	189,070	325.844
29/08/2018	190,210	-1,290	-0,674%	191,360	192,590	190,090	386.083
28/08/2018	191,500	0,520	0,272%	191,870	192,210	190,090	362.852
27/08/2018	190,980	1,620	0,856%	190,350	191,370	189,620	450.487
24/08/2018	189,360	1,690	0,901%	188,490	189,860	187,650	376.579
23/08/2018	187,670	-0,620	-0,329%	188,450	189,390	186,880	455.916
22/08/2018	188,290	0,860	0,459%	187,400	188,590	186,460	389.312
21/08/2018	187,430	-0,100	-0,053%	187,500	188,790	186,980	507.725
20/08/2018	187,530	-0,020	-0,011%	187,440	188,600	186,890	413.969
17/08/2018	187,550	-0,370	-0,197%	187,790	188,020	186,040	350.040
16/08/2018	187,920	1,480	0,794%	187,710	188,870	187,020	491.311
15/08/2018	186,440	-1,900	-1,009%	187,740	187,740	184,810	406.313
14/08/2018	188,340	1,020	0,545%	187,600	189,020	186,760	480.730
13/08/2018	187,320	-2,670	-1,405%	190,170	190,170	186,680	582.801
10/08/2018	189,990	-1,960	-1,021%	191,270	191,880	189,140	327.623
09/08/2018	191,950	-2,710	-1,392%	194,400	194,540	191,770	419.994
08/08/2018	194,660	-1,860	-0,946%	196,490	196,825	194,540	293.552
07/08/2018	196,520	0,910	0,465%	195,940	196,840	194,675	514.446
06/08/2018	195,610	1,630	0,840%	193,730	197,450	193,186	430.884
03/08/2018	193,980	-0,940	-0,482%	195,250	195,670	192,280	293.834
02/08/2018	194,920	0,080	0,041%	194,010	195,100	193,510	379.551
01/08/2018	194,840	-2,430	-1,232%	196,400	197,640	194,060	339.247
31/07/2018	197,270	4,440	2,303%	193,580	197,830	193,080	777.015
30/07/2018	192,830	-2,350	-1,204%	194,900	194,920	192,610	408.637
27/07/2018	195,180	-3,300	-1,663%	198,290	198,290	192,090	675.308
26/07/2018	198,480	1,820	0,925%	196,780	198,890	196,190	518.717
25/07/2018	196,660	-1,110	-0,561%	197,010	197,530	191,720	922.261
24/07/2018	197,770	1,320	0,672%	194,480	202,785	191,010	1.220.784
23/07/2018	196,450	-0,700	-0,355%	198,000	198,520	196,120	637.237
20/07/2018	197,150	-0,490	-0,248%	197,530	199,320	197,010	532.218
19/07/2018	197,640	3,380	1,740%	194,840	198,500	194,475	509.503
18/07/2018	194,260	-1,750	-0,893%	196,340	196,380	194,100	652.612
17/07/2018	196,010	2,510	1,297%	191,950	196,550	190,990	725.213
16/07/2018	193,500	-4,590	-2,317%	191,010	194,980	190,730	710.642
13/07/2018	198,090	-0,470	-0,237%	198,110	199,350	197,570	518.768
12/07/2018	198,560	1,870	0,951%	197,860	198,660	196,810	401.053
11/07/2018	196,690	-3,230	-1,616%	198,590	198,590	196,380	425.318
10/07/2018	199,920	0,950	0,477%	198,580	200,690	198,451	426.890
09/07/2018	198,970	2,490	1,267%	197,080	200,250	196,610	437.204
06/07/2018	196,480	1,370	0,702%	195,740	197,010	194,630	369.822
05/07/2018	195,110	2,550	1,324%	193,370	195,220	192,530	467.067
03/07/2018	192,560	-1,220	-0,630%	194,740	194,740	192,230	207.615
02/07/2018	193,780	0,190	0,098%	192,250	194,140	191,520	372.871
29/06/2018	193,590	-0,210	-0,108%	194,560	195,420	193,490	483.943
28/06/2018	193,800	1,680	0,874%	191,570	193,940	190,345	387.235
27/06/2018	192,120	0,000	0,000%	192,680	194,805	192,110	710.662
26/06/2018	192,120	-0,230	-0,120%	192,330	192,970	191,450	441.817
25/06/2018	192,350	-1,520	-0,784%	193,030	193,030	191,000	777.304
22/06/2018	193,870	0,880	0,456%	193,900	194,580	192,280	567.522
21/06/2018	192,990	0,050	0,026%	192,710	193,390	191,480	674.196
20/06/2018	192,940	-2,080	-1,067%	195,440	195,570	192,780	364.014
19/06/2018	195,020	-3,670	-1,847%	196,520	197,300	193,700	740.708
18/06/2018	198,690	-2,560	-1,272%	199,410	199,410	197,120	765.030
15/06/2018	201,250	0,980	0,489%	200,000	201,370	197,600	1.283.885
14/06/2018	200,270	-9,480	-4,520%	205,270	206,000	197,700	2.025.134
13/06/2018	209,750	0,800	0,383%	209,040	210,020	208,000	705.409
12/06/2018	208,950	2,290	1,108%	206,940	209,060	205,470	498.274
11/06/2018	206,660	1,340	0,653%	205,400	207,440	204,370	537.964
08/06/2018	205,320	2,330	1,148%	202,410	205,700	202,350	521.313
07/06/2018	202,990	1,390	0,689%	201,870	203,470	199,700	872.172
06/06/2018	201,600	5,380	2,742%	196,610	202,000	195,670	753.825
05/06/2018	196,220	1,300	0,667%	195,210	196,770	194,150	388.982
04/06/2018	194,920	-0,280	-0,143%	195,760	196,230	194,620	552.242
01/06/2018	195,200	2,580	1,339%	194,110	195,850	193,980	436.114
31/05/2018	192,620	-1,050	-0,542%	193,470	194,550	191,820	818.758
30/05/2018	193,670	2,740	1,435%	192,320	195,530	192,190	460.817
29/05/2018	190,930	0,280	0,147%	189,150	191,215	187,690	577.055
25/05/2018	190,650	-3,490	-1,798%	193,410	193,870	189,495	467.967
24/05/2018	194,140	-0,010	-0,005%	193,790	195,200	192,695	482.722
23/05/2018	194,150	-1,830	-0,934%	194,850	195,450	193,110	481.428
22/05/2018	195,980	-0,320	-0,163%	196,920	197,230	195,610	459.386
21/05/2018	196,300	2,140	1,102%	194,950	196,960	194,365	290.412
18/05/2018	194,160	3,680	1,932%	191,110	195,350	191,070	592.942
17/05/2018	190,480	-0,170	-0,089%	190,510	191,620	189,920	370.172
16/05/2018	190,650	0,650	0,342%	190,000	191,400	189,210	829.126
15/05/2018	190,000	-6,960	-3,534%	195,000	195,000	189,870	1.068.507
14/05/2018	196,960	0,440	0,224%	196,640	197,390	195,470	591.237
11/05/2018	196,520	0,350	0,178%	196,420	197,730	195,153	446.848
10/05/2018	196,170	2,790	1,443%	194,370	196,350	193,510	357.130
09/05/2018	193,380	1,110	0,577%	193,370	194,840	191,400	602.470
08/05/2018	192,270	-0,340	-0,177%	192,230	192,970	191,100	557.540
07/05/2018	192,610	1,030	0,538%	192,090	195,070	192,090	464.337
04/05/2018	191,580	1,540	0,810%	188,750	192,900	187,710	396.926
03/05/2018	190,040	0,850	0,449%	188,570	190,660	187,540	764.348
02/05/2018	189,190	0,470	0,249%	187,810	191,430	187,470	591.912
01/05/2018	188,720	0,310	0,165%	188,360	189,700	187,280	745.532
30/04/2018	188,410	-2,090	-1,097%	191,120	192,250	188,360	619.231
27/04/2018	190,500	-0,670	-0,350%	191,050	191,330	189,700	534.811
26/04/2018	191,170	-0,490	-0,256%	192,320	193,230	190,580	744.008
25/04/2018	191,660	-1,520	-0,787%	193,490	195,300	188,750	1.247.819
24/04/2018	193,180	-16,420	-7,834%	192,490	197,370	189,350	2.417.068
23/04/2018	209,600	1,390	0,668%	208,960	211,780	208,210	599.315
20/04/2018	208,210	0,820	0,395%	208,000	208,700	206,500	427.869
19/04/2018	207,390	-2,660	-1,266%	209,870	210,400	206,420	356.243
18/04/2018	210,050	2,450	1,180%	208,100	211,310	207,620	342.305
17/04/2018	207,600	1,410	0,684%	207,280	207,940	205,890	259.564
16/04/2018	206,190	3,870	1,913%	204,300	208,070	203,510	364.472
13/04/2018	202,320	0,000	0,000%	203,000	203,100	201,050	295.906
12/04/2018	202,320	1,690	0,842%	202,040	203,950	201,060	317.881

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	6.788	556.676	-
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	-