Cotización de los valores en bolsa

ZOETIS INC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 91,260
- Var. (%)
- -0,480%
14/08/2018
- Cierre
- 91,370
- Var. (%)
- 0,121%
15/08/2018
- Cierre
- 90,850
- Var. (%)
- -0,569%
16/08/2018
- Cierre
- 91,540
- Var. (%)
- 0,759%
17/08/2018
- Cierre
- 91,470
- Var. (%)
- -0,076%
20/08/2018
- Cierre
- 92,160
- Var. (%)
- 0,754%
21/08/2018
- Cierre
- 92,090
- Var. (%)
- -0,076%
22/08/2018
- Cierre
- 89,670
- Var. (%)
- -2,628%
23/08/2018
- Cierre
- 89,670
- Var. (%)
- 0,000%
24/08/2018
- Cierre
- 89,600
- Var. (%)
- -0,078%
27/08/2018
- Cierre
- 89,380
- Var. (%)
- -0,246%
28/08/2018
- Cierre
- 89,550
- Var. (%)
- 0,190%
29/08/2018
- Cierre
- 89,830
- Var. (%)
- 0,313%
30/08/2018
- Cierre
- 89,810
- Var. (%)
- -0,022%
31/08/2018
- Cierre
- 90,600
- Var. (%)
- 0,880%

-0.08%

Precio

90,600 €

MAXIMO

90,770 €

MÍNIMO

89,680 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

25,76 %

VARIACIÓN

0,88 % 0,790 €

APERTURA

89,760 €

ÚLT. SESIÓN

89,810 €

EFECTIVO

271 €

VAR. 12 MESES(%)

44,11 %

Rentabilidad(%)
Máximo
93,67

Mínimo
70,20

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	93,67
Mínimo 2018	70,20
Máximo 12 meses	93,67
Míximo 12 meses	62,64
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.489.377
Media títulos 12m	2.428.389
Efectivo 3m	217.872.240
Efectivo 12m	190.407.095

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	90,600	0,790	0,880%	89,760	90,770	89,680	2.015.819
30/08/2018	89,810	-0,020	-0,022%	89,770	90,513	89,310	1.442.969
29/08/2018	89,830	0,280	0,313%	89,510	90,101	89,030	1.661.389
28/08/2018	89,550	0,170	0,190%	89,510	89,580	88,660	2.126.482
27/08/2018	89,380	-0,220	-0,246%	89,920	90,030	89,290	1.506.362
24/08/2018	89,600	-0,070	-0,078%	89,820	90,200	89,310	1.647.919
23/08/2018	89,670	0,000	0,000%	89,800	90,200	89,245	1.787.867
22/08/2018	89,670	-2,420	-2,628%	89,560	90,410	89,150	2.779.298
21/08/2018	92,090	-0,070	-0,076%	92,540	92,970	91,870	1.196.274
20/08/2018	92,160	0,690	0,754%	91,600	92,590	91,600	1.146.202
17/08/2018	91,470	-0,070	-0,076%	91,440	91,790	90,670	2.712.521
16/08/2018	91,540	0,690	0,759%	91,310	92,090	90,875	2.458.073
15/08/2018	90,850	-0,520	-0,569%	91,070	91,280	90,410	2.009.408
14/08/2018	91,370	0,110	0,121%	91,635	91,895	91,110	2.353.980
13/08/2018	91,260	-0,440	-0,480%	91,710	92,450	91,160	1.439.226
10/08/2018	91,700	-0,700	-0,758%	92,180	92,712	91,480	1.683.640
09/08/2018	92,400	-0,830	-0,890%	93,370	93,670	92,030	2.308.891
08/08/2018	93,230	0,740	0,800%	92,500	93,570	92,250	1.898.495
07/08/2018	92,490	-0,090	-0,097%	92,940	93,030	91,965	2.046.185
06/08/2018	92,580	0,950	1,037%	91,930	92,850	91,210	2.644.407
03/08/2018	91,630	0,200	0,219%	91,430	91,990	89,260	4.356.562
02/08/2018	91,430	5,410	6,289%	85,780	91,800	85,000	4.920.458
01/08/2018	86,020	-0,460	-0,532%	86,050	87,170	85,970	2.747.198
31/07/2018	86,480	1,990	2,355%	84,820	86,750	84,820	3.334.511
30/07/2018	84,490	-0,710	-0,833%	85,230	85,400	84,210	2.123.183
27/07/2018	85,200	-0,340	-0,397%	85,630	85,650	84,400	2.968.902
26/07/2018	85,540	-0,100	-0,117%	85,790	86,150	85,145	2.717.416
25/07/2018	85,640	2,140	2,563%	83,250	85,780	83,250	2.496.101
24/07/2018	83,500	-0,460	-0,548%	84,520	84,990	83,310	2.952.510
23/07/2018	83,960	-1,330	-1,559%	85,140	85,160	83,800	3.020.817
20/07/2018	85,290	-0,130	-0,152%	85,200	85,910	85,020	1.977.649
19/07/2018	85,420	-0,530	-0,617%	85,380	85,620	84,775	1.391.414
18/07/2018	85,950	0,180	0,210%	85,640	86,075	85,310	1.669.645
17/07/2018	85,770	1,190	1,407%	84,334	86,070	84,334	2.267.245
16/07/2018	84,580	-1,560	-1,811%	86,310	86,310	84,500	2.473.295
13/07/2018	86,140	0,670	0,784%	85,490	86,290	85,320	1.948.253
12/07/2018	85,470	0,970	1,148%	84,890	85,710	84,580	3.588.556
11/07/2018	84,500	-1,720	-1,995%	86,060	86,160	84,490	2.959.426
10/07/2018	86,220	-1,270	-1,452%	87,020	87,340	86,090	2.869.532
09/07/2018	87,490	0,630	0,725%	86,900	87,710	86,620	1.836.206
06/07/2018	86,860	0,710	0,824%	86,570	87,097	86,100	2.073.621
05/07/2018	86,150	0,080	0,093%	86,720	86,790	85,640	2.261.421
03/07/2018	86,070	0,420	0,490%	85,830	86,960	85,520	1.283.503
02/07/2018	85,650	0,460	0,540%	84,780	85,670	84,200	1.726.317
29/06/2018	85,190	0,360	0,424%	85,480	86,410	85,140	3.571.356
28/06/2018	84,830	1,470	1,763%	83,360	85,280	83,340	2.199.466
27/06/2018	83,360	-0,650	-0,774%	84,330	85,250	83,360	2.092.301
26/06/2018	84,010	-0,690	-0,815%	84,810	85,190	83,970	3.137.839
25/06/2018	84,700	-1,120	-1,305%	86,000	86,350	83,920	3.033.952
22/06/2018	85,820	-1,200	-1,379%	87,390	87,560	85,820	9.604.814
21/06/2018	87,020	0,020	0,023%	86,790	87,795	86,700	2.460.385
20/06/2018	87,000	-0,250	-0,287%	87,280	87,572	86,600	3.331.821
19/06/2018	87,250	-1,680	-1,889%	88,050	88,425	86,630	2.656.639
18/06/2018	88,930	-0,270	-0,303%	88,500	89,180	88,340	3.523.134
15/06/2018	89,200	1,050	1,191%	87,500	89,250	87,500	4.208.348
14/06/2018	88,150	0,790	0,904%	87,440	88,250	87,260	2.563.855
13/06/2018	87,360	0,210	0,241%	87,445	87,950	87,180	2.342.023
12/06/2018	87,150	0,090	0,103%	87,030	87,540	86,610	2.227.565
11/06/2018	87,060	0,280	0,323%	86,960	88,160	86,731	2.084.708
08/06/2018	86,780	1,120	1,307%	85,690	87,390	85,450	2.282.454
07/06/2018	85,660	0,190	0,222%	85,790	85,980	85,035	1.737.551
06/06/2018	85,470	0,710	0,838%	84,860	85,600	84,550	1.917.317
05/06/2018	84,760	-0,630	-0,738%	85,530	85,760	84,455	1.975.523
04/06/2018	85,390	-0,030	-0,035%	85,650	85,770	84,970	1.539.932
01/06/2018	85,420	1,720	2,055%	84,320	85,430	84,320	1.422.292
31/05/2018	83,700	-0,750	-0,888%	84,270	84,650	83,610	2.687.913
30/05/2018	84,450	1,300	1,563%	83,790	85,290	83,790	1.888.552
29/05/2018	83,150	-0,520	-0,621%	82,980	83,420	82,400	1.822.098
25/05/2018	83,670	-1,080	-1,274%	84,870	85,050	83,550	1.964.008
24/05/2018	84,750	-0,130	-0,153%	85,100	85,560	84,170	1.017.837
23/05/2018	84,880	0,500	0,593%	84,300	85,000	83,740	1.692.565
22/05/2018	84,380	-1,000	-1,171%	85,390	85,640	84,210	1.659.008
21/05/2018	85,380	0,980	1,161%	84,880	85,440	84,400	1.637.828
18/05/2018	84,400	1,450	1,748%	82,710	84,660	82,710	2.149.652
17/05/2018	82,950	0,100	0,121%	83,000	83,100	82,080	1.844.886
16/05/2018	82,850	-0,170	-0,205%	82,550	83,170	82,000	3.219.430
15/05/2018	83,020	-1,040	-1,237%	83,530	83,720	82,780	2.202.982
14/05/2018	84,060	-0,390	-0,462%	84,540	85,170	83,370	2.482.052
11/05/2018	84,450	0,990	1,186%	83,620	84,465	83,580	2.196.423
10/05/2018	83,460	1,130	1,373%	83,320	84,370	82,830	1.971.572
09/05/2018	82,330	0,330	0,402%	82,100	82,560	81,180	3.005.047
08/05/2018	82,000	-0,150	-0,183%	81,840	82,490	81,110	2.362.945
07/05/2018	82,150	0,590	0,723%	81,740	82,460	81,220	2.014.988
04/05/2018	81,560	1,180	1,468%	80,020	81,830	79,620	2.882.292
03/05/2018	80,380	0,480	0,601%	79,780	80,890	78,440	4.824.355
02/05/2018	79,900	-3,500	-4,197%	77,670	80,450	77,000	7.293.494
01/05/2018	83,400	-0,080	-0,096%	83,460	84,040	82,890	3.215.584
30/04/2018	83,480	-1,360	-1,603%	84,890	85,000	83,370	3.223.858
27/04/2018	84,840	0,110	0,130%	84,780	85,205	84,390	1.111.482
26/04/2018	84,730	0,160	0,189%	85,080	85,260	84,360	2.145.246
25/04/2018	84,570	0,220	0,261%	84,120	84,570	83,440	1.537.315
24/04/2018	84,350	-0,950	-1,114%	85,830	85,900	83,480	1.914.223
23/04/2018	85,300	-0,150	-0,176%	85,590	85,760	85,010	1.360.125
20/04/2018	85,450	0,040	0,047%	85,390	85,930	85,140	1.778.161
19/04/2018	85,410	-0,560	-0,651%	85,420	85,890	84,820	2.172.391
18/04/2018	85,970	0,300	0,350%	85,700	86,380	85,200	2.148.376
17/04/2018	85,670	1,270	1,505%	84,980	85,940	84,820	1.899.361
16/04/2018	84,400	0,830	0,993%	84,490	84,850	83,855	1.647.739
13/04/2018	83,570	-0,390	-0,465%	84,250	84,430	83,220	1.158.370
12/04/2018	83,960	0,890	1,071%	83,570	84,380	83,400	1.369.460

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	-