Cotización de los valores en bolsa

WILLIS TOWER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 147,950
- Var. (%)
- -1,189%
14/08/2018
- Cierre
- 147,130
- Var. (%)
- -0,554%
15/08/2018
- Cierre
- 148,200
- Var. (%)
- 0,727%
16/08/2018
- Cierre
- 149,150
- Var. (%)
- 0,641%
17/08/2018
- Cierre
- 148,890
- Var. (%)
- -0,174%
20/08/2018
- Cierre
- 148,030
- Var. (%)
- -0,578%
21/08/2018
- Cierre
- 148,430
- Var. (%)
- 0,270%
22/08/2018
- Cierre
- 147,700
- Var. (%)
- -0,492%
23/08/2018
- Cierre
- 146,560
- Var. (%)
- -0,772%
24/08/2018
- Cierre
- 146,980
- Var. (%)
- 0,287%
27/08/2018
- Cierre
- 147,730
- Var. (%)
- 0,510%
28/08/2018
- Cierre
- 147,910
- Var. (%)
- 0,122%
29/08/2018
- Cierre
- 148,400
- Var. (%)
- 0,331%
30/08/2018
- Cierre
- 146,700
- Var. (%)
- -1,146%
31/08/2018
- Cierre
- 147,270
- Var. (%)
- 0,389%

-0.11%

Precio

147,270 €

MAXIMO

147,450 €

MÍNIMO

146,100 €

VOL. DIARIO (TIT.)

483.102

VAR. 2018(%)

-2,27 %

VARIACIÓN

0,39 % 0,570 €

APERTURA

146,690 €

ÚLT. SESIÓN

146,700 €

EFECTIVO

71.046.181 €

VAR. 12 MESES(%)

-0,56 %

Rentabilidad(%)
Máximo
164,99

Mínimo
142,67

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	164,99
Mínimo 2018	142,67
Máximo 12 meses	165,00
Míximo 12 meses	142,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	493.446
Media títulos 12m	623.225
Efectivo 3m	75.593.312
Efectivo 12m	96.588.501

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	147,270	0,570	0,389%	146,690	147,450	146,100	479.061
30/08/2018	146,700	-1,700	-1,146%	148,300	148,300	146,070	395.793
29/08/2018	148,400	0,490	0,331%	148,140	148,960	147,248	322.183
28/08/2018	147,910	0,180	0,122%	147,800	148,750	147,120	378.732
27/08/2018	147,730	0,750	0,510%	147,770	148,210	146,940	307.998
24/08/2018	146,980	0,420	0,287%	147,200	147,270	145,840	349.387
23/08/2018	146,560	-1,140	-0,772%	147,400	147,445	146,430	288.953
22/08/2018	147,700	-0,730	-0,492%	148,500	148,880	147,190	428.200
21/08/2018	148,430	0,400	0,270%	148,030	148,850	147,135	444.498
20/08/2018	148,030	-0,860	-0,578%	149,410	149,410	147,830	475.006
17/08/2018	148,890	-0,260	-0,174%	148,750	149,664	148,150	601.494
16/08/2018	149,150	0,950	0,641%	148,550	150,100	148,430	425.381
15/08/2018	148,200	1,070	0,727%	146,390	148,770	145,500	495.058
14/08/2018	147,130	-0,820	-0,554%	148,200	148,715	145,820	727.337
13/08/2018	147,950	-1,780	-1,189%	150,120	151,230	147,630	663.265
10/08/2018	149,730	-1,880	-1,240%	150,710	151,070	149,250	506.832
09/08/2018	151,610	0,090	0,059%	151,310	152,400	151,180	425.885
08/08/2018	151,520	0,360	0,238%	151,060	152,180	150,000	421.927
07/08/2018	151,160	1,760	1,178%	149,980	151,590	149,380	699.752
06/08/2018	149,400	0,580	0,390%	148,640	149,800	147,530	627.665
03/08/2018	148,820	3,090	2,120%	145,400	148,950	144,090	795.485
02/08/2018	145,730	-13,420	-8,432%	151,000	153,525	144,880	2.048.340
01/08/2018	159,150	-0,270	-0,169%	159,170	162,240	158,690	576.865
31/07/2018	159,420	-0,140	-0,088%	160,450	161,995	159,115	590.797
30/07/2018	159,560	-1,060	-0,660%	160,120	161,120	159,360	394.392
27/07/2018	160,620	-1,600	-0,986%	162,760	162,900	160,240	359.280
26/07/2018	162,220	-0,820	-0,503%	163,270	163,280	161,640	516.246
25/07/2018	163,040	1,580	0,979%	161,120	163,110	161,020	294.762
24/07/2018	161,460	0,870	0,542%	160,700	161,930	160,190	427.884
23/07/2018	160,590	0,970	0,608%	159,420	160,630	159,200	312.591
20/07/2018	159,620	0,780	0,491%	158,750	160,000	157,320	385.790
19/07/2018	158,840	0,060	0,038%	158,820	159,110	157,250	548.819
18/07/2018	158,780	1,510	0,960%	157,630	158,920	157,030	791.524
17/07/2018	157,270	-0,290	-0,184%	157,340	158,100	156,910	635.415
16/07/2018	157,560	-0,480	-0,304%	157,860	158,110	157,000	459.378
13/07/2018	158,040	0,350	0,222%	157,860	158,440	157,010	415.361
12/07/2018	157,690	0,780	0,497%	157,120	158,430	156,650	475.114
11/07/2018	156,910	-1,010	-0,640%	157,240	158,110	152,920	333.496
10/07/2018	157,920	-0,780	-0,491%	159,000	159,090	157,560	345.032
09/07/2018	158,700	2,770	1,776%	156,680	158,720	155,160	386.361
06/07/2018	155,930	2,070	1,345%	153,850	156,540	153,690	496.678
05/07/2018	153,860	1,560	1,024%	152,890	153,930	149,870	353.860
03/07/2018	152,300	0,170	0,112%	152,220	153,750	150,340	182.635
02/07/2018	152,130	0,530	0,350%	150,500	152,420	150,500	347.922
29/06/2018	151,600	0,260	0,172%	151,710	153,190	151,350	493.563
28/06/2018	151,340	1,010	0,672%	149,780	151,850	148,905	393.447
27/06/2018	150,330	-2,100	-1,378%	152,290	153,600	150,170	585.457
26/06/2018	152,430	-1,130	-0,736%	153,330	155,217	152,040	388.350
25/06/2018	153,560	-0,600	-0,389%	153,810	154,470	152,470	546.117
22/06/2018	154,160	1,760	1,155%	152,930	154,570	152,840	690.169
21/06/2018	152,400	-1,050	-0,684%	153,120	153,520	151,940	429.504
20/06/2018	153,450	-0,510	-0,331%	154,070	156,200	153,280	600.309
19/06/2018	153,960	-1,020	-0,658%	153,750	154,920	153,450	510.183
18/06/2018	154,980	0,100	0,065%	154,740	155,435	153,780	488.645
15/06/2018	154,880	-1,160	-0,743%	154,180	155,240	151,800	916.331
14/06/2018	156,040	-0,960	-0,611%	157,750	157,750	155,710	415.124
13/06/2018	157,000	-0,270	-0,172%	157,550	158,460	156,065	341.904
12/06/2018	157,270	-0,240	-0,152%	157,560	158,130	156,655	425.934
11/06/2018	157,510	-0,620	-0,392%	158,460	158,460	156,658	298.349
08/06/2018	158,130	2,240	1,437%	156,080	158,200	152,105	501.956
07/06/2018	155,890	0,980	0,633%	155,500	156,100	154,580	432.667
06/06/2018	154,910	1,770	1,156%	153,050	155,060	152,120	429.632
05/06/2018	153,140	0,410	0,268%	152,560	153,440	151,935	403.571
04/06/2018	152,730	1,010	0,666%	151,940	153,060	151,260	346.843
01/06/2018	151,720	0,570	0,377%	152,170	153,430	151,290	579.091
31/05/2018	151,150	-1,750	-1,145%	152,840	152,960	150,800	1.001.376
30/05/2018	152,900	2,150	1,426%	151,550	153,790	151,510	809.836
29/05/2018	150,750	-4,510	-2,905%	153,460	154,000	150,190	700.794
25/05/2018	155,260	-1,300	-0,830%	156,170	157,105	154,860	363.909
24/05/2018	156,560	-0,170	-0,108%	156,230	156,730	153,575	600.797
23/05/2018	156,730	0,850	0,545%	155,310	156,800	155,280	542.030
22/05/2018	155,880	0,260	0,167%	156,010	157,070	155,160	395.228
21/05/2018	155,620	1,310	0,849%	154,970	156,600	154,259	272.254
18/05/2018	154,310	0,170	0,110%	153,840	154,820	153,135	430.816
17/05/2018	154,140	0,900	0,587%	153,360	154,820	151,770	329.498
16/05/2018	153,240	-0,710	-0,461%	154,370	155,380	152,310	647.786
15/05/2018	153,950	-0,470	-0,304%	154,250	155,960	153,520	1.124.965
14/05/2018	154,420	-0,950	-0,611%	155,910	156,960	153,530	820.375
11/05/2018	155,370	-0,250	-0,161%	155,220	156,130	154,040	638.567
10/05/2018	155,620	3,410	2,240%	152,930	155,810	151,595	679.420
09/05/2018	152,210	-1,130	-0,737%	153,870	153,870	149,930	1.165.042
08/05/2018	153,340	2,020	1,335%	151,540	153,730	149,980	916.708
07/05/2018	151,320	2,410	1,618%	148,540	153,480	145,570	848.524
04/05/2018	148,910	1,450	0,983%	146,830	149,560	145,980	639.576
03/05/2018	147,460	0,870	0,593%	145,800	147,560	144,340	602.210
02/05/2018	146,590	-1,960	-1,319%	148,700	148,930	146,140	650.632
01/05/2018	148,550	0,040	0,027%	147,870	148,640	146,795	555.215
30/04/2018	148,510	-2,240	-1,486%	150,890	151,010	148,450	517.209
27/04/2018	150,750	0,800	0,534%	149,830	151,375	149,140	469.059
26/04/2018	149,950	0,600	0,402%	149,680	151,180	147,220	398.780
25/04/2018	149,350	-0,280	-0,187%	149,190	149,910	147,760	476.650
24/04/2018	149,630	-1,430	-0,947%	151,620	152,510	148,700	433.496
23/04/2018	151,060	-0,350	-0,231%	151,500	152,610	150,165	486.909
20/04/2018	151,410	-1,280	-0,838%	153,070	153,385	150,580	509.624
19/04/2018	152,690	0,030	0,020%	152,550	154,690	150,990	477.673
18/04/2018	152,660	-0,280	-0,183%	153,810	154,140	152,540	397.976
17/04/2018	152,940	0,820	0,539%	152,850	154,400	152,540	522.482
16/04/2018	152,120	2,040	1,359%	150,350	154,030	142,670	659.728
13/04/2018	150,080	2,190	1,481%	149,910	150,833	149,280	608.880
12/04/2018	147,890	0,860	0,585%	147,500	148,860	146,950	510.804

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	341	18.207	-
SHIRE PLC	175,270	-0,33	175,730	174,240	13.476	2.358.887	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	252	1.783	-
SKYWORKS	91,300	-0,21	91,930	90,980	156	14.260	-
STARBUCKS	53,450	0,66	53,710	52,451	66	3.522	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	10	202	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	32.193	9.685.334	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.969	221.207	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-