Cotización de los valores en bolsa

XYLEM INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 74,920
- Var. (%)
- -1,161%
14/08/2018
- Cierre
- 74,750
- Var. (%)
- -0,227%
15/08/2018
- Cierre
- 74,310
- Var. (%)
- -0,589%
16/08/2018
- Cierre
- 74,760
- Var. (%)
- 0,606%
17/08/2018
- Cierre
- 75,430
- Var. (%)
- 0,896%
20/08/2018
- Cierre
- 75,810
- Var. (%)
- 0,504%
21/08/2018
- Cierre
- 76,160
- Var. (%)
- 0,462%
22/08/2018
- Cierre
- 75,320
- Var. (%)
- -1,103%
23/08/2018
- Cierre
- 74,900
- Var. (%)
- -0,558%
24/08/2018
- Cierre
- 75,520
- Var. (%)
- 0,828%
27/08/2018
- Cierre
- 76,640
- Var. (%)
- 1,483%
28/08/2018
- Cierre
- 76,420
- Var. (%)
- -0,287%
29/08/2018
- Cierre
- 76,860
- Var. (%)
- 0,576%
30/08/2018
- Cierre
- 75,910
- Var. (%)
- -1,236%
31/08/2018
- Cierre
- 75,910
- Var. (%)
- 0,000%

0.01%

Precio

75,910 €

MAXIMO

76,270 €

MÍNIMO

75,495 €

VOL. DIARIO (TIT.)

634.083

VAR. 2018(%)

11,30 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

75,690 €

ÚLT. SESIÓN

75,910 €

EFECTIVO

48.150.618 €

VAR. 12 MESES(%)

22,49 %

Rentabilidad(%)
Máximo
79,83

Mínimo
65,55

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	79,83
Mínimo 2018	65,55
Máximo 12 meses	79,83
Míximo 12 meses	61,54
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.134.336
Media títulos 12m	1.019.801
Efectivo 3m	80.859.727
Efectivo 12m	72.184.537

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	75,910	0,000	0,000%	75,690	76,270	75,495	634.083
30/08/2018	75,910	-0,950	-1,236%	76,670	76,910	75,720	603.434
29/08/2018	76,860	0,440	0,576%	76,300	77,010	76,080	718.503
28/08/2018	76,420	-0,220	-0,287%	76,780	77,360	76,180	839.591
27/08/2018	76,640	1,120	1,483%	76,000	76,770	75,560	777.770
24/08/2018	75,520	0,620	0,828%	75,340	75,580	74,960	621.208
23/08/2018	74,900	-0,420	-0,558%	75,280	75,410	74,685	721.873
22/08/2018	75,320	-0,840	-1,103%	76,040	76,040	75,220	865.074
21/08/2018	76,160	0,350	0,462%	75,650	76,360	75,550	823.384
20/08/2018	75,810	0,380	0,504%	76,000	76,430	75,470	908.505
17/08/2018	75,430	0,670	0,896%	74,860	75,850	74,760	2.374.784
16/08/2018	74,760	0,450	0,606%	74,610	75,170	74,410	813.358
15/08/2018	74,310	-0,440	-0,589%	74,170	74,345	73,140	860.517
14/08/2018	74,750	-0,170	-0,227%	75,090	75,540	74,695	937.992
13/08/2018	74,920	-0,880	-1,161%	75,800	76,120	74,700	840.473
10/08/2018	75,800	-0,890	-1,161%	76,470	76,710	75,720	883.435
09/08/2018	76,690	-0,170	-0,221%	76,820	77,580	76,210	703.867
08/08/2018	76,860	0,140	0,182%	76,600	77,190	75,870	691.856
07/08/2018	76,720	0,650	0,854%	76,480	77,120	76,270	1.061.160
06/08/2018	76,070	0,070	0,092%	76,130	76,330	75,730	950.424
03/08/2018	76,000	0,970	1,293%	75,200	76,010	74,932	1.123.882
02/08/2018	75,030	0,110	0,147%	74,170	75,200	73,690	1.891.206
01/08/2018	74,920	-1,640	-2,142%	76,490	76,500	74,510	1.993.482
31/07/2018	76,560	6,530	9,325%	71,810	77,140	71,500	3.311.402
30/07/2018	70,030	-0,160	-0,228%	70,400	71,110	69,910	1.448.955
27/07/2018	70,190	-0,130	-0,185%	70,440	70,720	69,890	847.280
26/07/2018	70,320	1,240	1,795%	69,180	70,419	68,950	723.409
25/07/2018	69,080	0,780	1,142%	68,070	69,140	68,070	1.126.308
24/07/2018	68,300	0,510	0,752%	68,270	68,650	67,860	1.007.893
23/07/2018	67,790	-1,780	-2,559%	69,200	69,200	67,160	1.332.130
20/07/2018	69,570	0,990	1,444%	68,550	70,540	68,550	1.634.636
19/07/2018	68,580	0,390	0,572%	68,060	68,730	68,040	889.789
18/07/2018	68,190	0,390	0,575%	68,100	68,320	67,820	709.570
17/07/2018	67,800	0,400	0,593%	67,360	67,890	66,990	633.171
16/07/2018	67,400	-1,120	-1,635%	68,350	68,610	67,245	817.444
13/07/2018	68,520	0,450	0,661%	68,040	68,610	67,670	810.962
12/07/2018	68,070	1,370	2,054%	67,120	68,310	66,730	1.282.961
11/07/2018	66,700	-1,490	-2,185%	66,560	67,610	66,460	1.465.413
10/07/2018	68,190	0,150	0,220%	68,120	68,600	67,800	1.615.851
09/07/2018	68,040	1,230	1,841%	67,180	68,240	67,041	1.038.480
06/07/2018	66,810	-0,310	-0,462%	66,960	67,070	66,520	1.220.200
05/07/2018	67,120	0,060	0,089%	67,420	67,710	66,720	1.860.301
03/07/2018	67,060	-0,520	-0,769%	67,890	68,040	66,875	755.822
02/07/2018	67,580	0,200	0,297%	66,750	67,640	66,150	1.004.972
29/06/2018	67,380	1,050	1,583%	66,740	67,690	66,560	1.455.195
28/06/2018	66,330	-0,070	-0,105%	66,420	66,720	65,810	1.163.807
27/06/2018	66,400	-0,180	-0,270%	66,990	67,900	66,200	1.220.880
26/06/2018	66,580	0,310	0,468%	66,600	67,070	66,490	1.199.803
25/06/2018	66,270	-0,180	-0,271%	66,000	66,480	65,545	1.059.941
22/06/2018	66,450	-0,060	-0,090%	66,850	68,090	66,075	2.342.156
21/06/2018	66,510	-2,840	-4,095%	69,070	69,340	66,270	1.530.696
20/06/2018	69,350	0,540	0,785%	69,310	69,750	69,040	997.908
19/06/2018	68,810	-2,780	-3,883%	70,870	71,010	68,580	1.943.687
18/06/2018	71,590	0,240	0,336%	70,750	71,703	70,625	915.181
15/06/2018	71,350	-0,380	-0,530%	71,450	71,510	70,360	2.032.615
14/06/2018	71,730	0,070	0,098%	71,800	72,480	71,340	965.930
13/06/2018	71,660	0,270	0,378%	71,430	71,800	71,345	1.324.685
12/06/2018	71,390	-0,430	-0,599%	71,810	72,180	70,940	1.149.232
11/06/2018	71,820	-1,450	-1,979%	73,390	73,750	71,810	1.271.402
08/06/2018	73,270	0,160	0,219%	73,060	73,295	71,810	747.231
07/06/2018	73,110	0,490	0,675%	72,750	73,200	72,690	945.109
06/06/2018	72,620	0,960	1,340%	71,860	72,660	71,530	738.436
05/06/2018	71,660	0,200	0,280%	71,680	71,860	71,250	674.547
04/06/2018	71,460	-0,380	-0,529%	72,190	72,570	71,330	742.233
01/06/2018	71,840	1,440	2,045%	71,120	72,110	70,790	1.030.804
31/05/2018	70,400	-1,090	-1,525%	71,550	71,550	70,210	1.302.382
30/05/2018	71,490	0,940	1,332%	70,910	71,870	70,700	793.686
29/05/2018	70,550	-0,850	-1,190%	70,820	71,350	69,960	1.012.860
25/05/2018	71,400	-0,610	-0,847%	71,660	72,040	71,130	732.848
24/05/2018	72,010	0,460	0,643%	71,400	72,040	71,020	652.512
23/05/2018	71,550	-0,550	-0,763%	71,750	71,950	71,010	838.281
22/05/2018	72,100	-0,930	-1,273%	73,080	73,090	72,010	746.265
21/05/2018	73,030	1,390	1,940%	72,060	73,130	72,060	886.045
18/05/2018	71,640	0,170	0,238%	71,420	72,125	71,420	3.013.694
17/05/2018	71,470	0,020	0,028%	71,310	71,980	71,228	1.026.134
16/05/2018	71,450	-0,620	-0,860%	72,080	72,340	71,210	1.238.154
15/05/2018	72,070	-1,400	-1,906%	72,980	73,180	71,560	1.365.345
14/05/2018	73,470	-0,060	-0,082%	73,810	74,100	73,020	1.779.376
11/05/2018	73,530	0,920	1,267%	72,800	73,595	72,780	1.737.123
10/05/2018	72,610	0,690	0,959%	72,200	73,030	72,080	1.149.983
09/05/2018	71,920	1,070	1,510%	71,290	72,055	70,670	1.537.865
08/05/2018	70,850	0,830	1,185%	69,750	71,010	69,750	1.515.819
07/05/2018	70,020	-0,060	-0,086%	70,080	70,680	69,800	940.196
04/05/2018	70,080	0,450	0,646%	69,220	70,340	68,760	1.045.048
03/05/2018	69,630	0,750	1,089%	68,430	70,100	68,090	2.114.811
02/05/2018	68,880	-1,490	-2,117%	69,940	70,730	68,690	1.953.231
01/05/2018	70,370	-2,530	-3,471%	72,090	72,130	68,130	2.955.542
30/04/2018	72,900	-0,810	-1,099%	73,970	74,290	72,790	1.813.504
27/04/2018	73,710	-1,020	-1,365%	74,680	74,770	73,270	1.545.608
26/04/2018	74,730	-0,800	-1,059%	75,590	75,590	74,090	1.262.078
25/04/2018	75,530	0,040	0,053%	75,550	75,920	74,795	1.089.793
24/04/2018	75,490	-3,020	-3,847%	78,810	79,380	74,655	1.237.853
23/04/2018	78,510	-0,760	-0,959%	79,280	79,790	78,181	843.954
20/04/2018	79,270	0,520	0,660%	78,800	79,430	78,560	666.186
19/04/2018	78,750	-0,470	-0,593%	78,990	79,370	78,400	1.136.603
18/04/2018	79,220	0,340	0,431%	79,080	79,620	78,590	1.064.942
17/04/2018	78,880	1,090	1,401%	78,420	79,310	78,240	988.882
16/04/2018	77,790	0,960	1,250%	77,500	77,990	77,080	719.312
13/04/2018	76,830	-0,290	-0,376%	77,500	77,780	76,440	610.766
12/04/2018	77,120	0,930	1,221%	76,640	77,390	76,510	747.063

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	853	70.718	-
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	-