Cotización de los valores en bolsa

3M COMPANY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 199,840
- Var. (%)
- -1,050%
14/08/2018
- Cierre
- 200,520
- Var. (%)
- 0,340%
15/08/2018
- Cierre
- 201,390
- Var. (%)
- 0,434%
16/08/2018
- Cierre
- 203,150
- Var. (%)
- 0,874%
17/08/2018
- Cierre
- 204,770
- Var. (%)
- 0,797%
20/08/2018
- Cierre
- 204,600
- Var. (%)
- -0,083%
21/08/2018
- Cierre
- 205,690
- Var. (%)
- 0,533%
22/08/2018
- Cierre
- 204,260
- Var. (%)
- -0,695%
23/08/2018
- Cierre
- 202,750
- Var. (%)
- -0,739%
24/08/2018
- Cierre
- 205,290
- Var. (%)
- 1,253%
27/08/2018
- Cierre
- 208,330
- Var. (%)
- 1,481%
28/08/2018
- Cierre
- 209,430
- Var. (%)
- 0,528%
29/08/2018
- Cierre
- 210,460
- Var. (%)
- 0,492%
30/08/2018
- Cierre
- 210,220
- Var. (%)
- -0,114%
31/08/2018
- Cierre
- 210,920
- Var. (%)
- 0,333%

0.29%

Precio

210,920 €

MAXIMO

211,720 €

MÍNIMO

209,440 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-10,39 %

VARIACIÓN

0,33 % 0,700 €

APERTURA

209,570 €

ÚLT. SESIÓN

210,220 €

EFECTIVO

7.585 €

VAR. 12 MESES(%)

3,62 %

Rentabilidad(%)
Máximo
259,77

Mínimo
190,57

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	259,77
Mínimo 2018	190,57
Máximo 12 meses	259,77
Míximo 12 meses	190,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.198.189
Media títulos 12m	2.345.572
Efectivo 3m	444.728.553
Efectivo 12m	512.131.654

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	210,920	0,700	0,333%	209,570	211,720	209,440	1.880.385
30/08/2018	210,220	-0,240	-0,114%	209,710	211,090	209,230	2.191.117
29/08/2018	210,460	1,030	0,492%	209,170	210,970	208,510	2.103.297
28/08/2018	209,430	1,100	0,528%	208,970	210,120	208,484	2.135.477
27/08/2018	208,330	3,040	1,481%	206,180	208,500	205,850	1.776.108
24/08/2018	205,290	2,540	1,253%	203,280	205,490	203,070	1.619.877
23/08/2018	202,750	-1,510	-0,739%	203,000	203,152	201,461	1.367.265
22/08/2018	204,260	-1,430	-0,695%	205,770	205,770	203,400	1.461.094
21/08/2018	205,690	1,090	0,533%	205,000	206,040	204,390	1.693.009
20/08/2018	204,600	-0,170	-0,083%	205,720	205,800	203,660	2.079.641
17/08/2018	204,770	1,620	0,797%	203,280	204,990	201,890	1.598.150
16/08/2018	203,150	1,760	0,874%	202,020	203,430	201,820	1.611.947
15/08/2018	201,390	0,870	0,434%	199,250	201,760	197,110	2.028.834
14/08/2018	200,520	0,680	0,340%	199,780	201,080	199,410	1.715.517
13/08/2018	199,840	-2,120	-1,050%	202,020	202,790	199,500	1.586.966
10/08/2018	201,960	-2,820	-1,377%	203,810	204,130	201,000	1.892.672
09/08/2018	204,780	-2,360	-1,139%	207,140	207,970	204,490	1.811.402
08/08/2018	207,140	-1,430	-0,686%	208,490	209,040	206,770	1.052.076
07/08/2018	208,570	1,870	0,905%	208,010	209,610	207,370	1.313.471
06/08/2018	206,700	-0,590	-0,285%	207,450	207,460	205,235	1.063.800
03/08/2018	207,290	1,760	0,856%	205,920	207,581	205,200	1.299.913
02/08/2018	205,530	-1,520	-0,734%	205,950	205,990	203,850	1.698.500
01/08/2018	207,050	-5,270	-2,482%	210,980	211,060	206,870	2.066.524
31/07/2018	212,320	7,200	3,510%	207,230	212,780	206,500	3.560.077
30/07/2018	205,120	-2,300	-1,109%	208,250	209,250	204,760	2.040.280
27/07/2018	207,420	-0,540	-0,260%	208,680	210,600	206,850	2.247.866
26/07/2018	207,960	3,580	1,752%	204,890	208,440	204,650	2.830.819
25/07/2018	204,380	3,700	1,844%	200,630	204,490	200,520	3.334.609
24/07/2018	200,680	1,840	0,925%	192,940	202,190	190,570	8.151.386
23/07/2018	198,840	-3,110	-1,540%	201,540	201,540	197,680	3.222.215
20/07/2018	201,950	0,350	0,174%	199,330	202,945	198,250	2.325.236
19/07/2018	201,600	-0,600	-0,297%	201,760	202,290	199,510	2.570.252
18/07/2018	202,200	0,130	0,064%	202,220	203,170	201,350	1.911.519
17/07/2018	202,070	0,960	0,477%	200,990	203,070	200,130	1.919.530
16/07/2018	201,110	-0,070	-0,035%	201,550	201,579	200,080	1.467.730
13/07/2018	201,180	1,860	0,933%	200,270	201,790	200,000	1.625.329
12/07/2018	199,320	1,640	0,830%	199,170	200,000	197,401	1.718.110
11/07/2018	197,680	-3,800	-1,886%	199,820	199,820	197,490	1.851.769
10/07/2018	201,480	0,950	0,474%	201,000	202,580	200,390	1.654.011
09/07/2018	200,530	3,070	1,555%	198,140	200,840	198,070	1.957.226
06/07/2018	197,460	0,120	0,061%	197,090	198,060	196,390	1.624.458
05/07/2018	197,340	1,510	0,771%	197,070	197,480	195,030	2.004.696
03/07/2018	195,830	0,310	0,159%	196,490	198,950	195,500	1.228.949
02/07/2018	195,520	-1,200	-0,610%	195,460	195,890	193,510	1.815.158
29/06/2018	196,720	0,750	0,383%	196,470	199,420	196,460	2.656.134
28/06/2018	195,970	1,050	0,539%	195,500	196,845	194,210	1.977.457
27/06/2018	194,920	-1,660	-0,844%	196,570	199,900	194,760	2.591.389
26/06/2018	196,580	0,780	0,398%	196,840	197,950	195,981	2.129.551
25/06/2018	195,800	-0,700	-0,356%	195,980	196,330	193,640	2.920.854
22/06/2018	196,500	0,980	0,501%	197,390	197,440	195,180	2.833.883
21/06/2018	195,520	-2,560	-1,292%	197,840	197,840	194,590	2.410.860
20/06/2018	198,080	-1,310	-0,657%	199,340	200,000	197,260	2.345.085
19/06/2018	199,390	-4,780	-2,341%	201,260	201,830	198,330	3.205.277
18/06/2018	204,170	-0,800	-0,390%	202,530	204,570	200,250	2.812.369
15/06/2018	204,970	1,340	0,658%	202,550	205,060	200,110	5.427.387
14/06/2018	203,630	-1,260	-0,615%	205,760	206,272	203,500	2.184.005
13/06/2018	204,890	-0,030	-0,015%	205,140	205,660	203,730	1.860.201
12/06/2018	204,920	-0,200	-0,098%	205,670	205,950	203,950	1.796.254
11/06/2018	205,120	-1,470	-0,712%	206,590	206,790	205,000	2.193.112
08/06/2018	206,590	1,520	0,741%	204,980	206,750	204,410	2.164.761
07/06/2018	205,070	1,210	0,594%	204,180	205,890	203,760	2.117.234
06/06/2018	203,860	2,660	1,322%	201,840	204,050	201,553	2.297.454
05/06/2018	201,200	0,140	0,070%	201,080	202,100	200,890	2.246.087
04/06/2018	201,060	1,470	0,737%	200,730	201,690	200,070	2.406.493
01/06/2018	199,590	2,360	1,197%	198,750	200,420	198,280	1.824.118
31/05/2018	197,230	-1,450	-0,730%	198,110	198,450	196,260	5.230.116
30/05/2018	198,680	2,940	1,502%	197,090	199,380	196,700	2.122.375
29/05/2018	195,740	-3,290	-1,653%	198,000	198,510	195,100	2.346.557
25/05/2018	199,030	-0,380	-0,191%	198,330	199,410	197,930	1.675.213
24/05/2018	199,410	0,740	0,372%	198,830	200,180	196,931	2.025.469
23/05/2018	198,670	-0,300	-0,151%	197,740	198,800	196,560	2.733.776
22/05/2018	198,970	-2,790	-1,383%	201,960	202,110	198,730	2.313.498
21/05/2018	201,760	2,800	1,407%	200,500	202,927	200,000	2.067.868
18/05/2018	198,960	-1,400	-0,699%	200,280	200,760	198,450	2.915.270
17/05/2018	200,360	0,150	0,075%	199,270	201,400	198,690	2.265.726
16/05/2018	200,210	-2,200	-1,087%	200,520	201,040	199,050	2.912.035
15/05/2018	202,410	-3,350	-1,628%	204,960	205,570	201,640	2.259.067
14/05/2018	205,760	0,600	0,292%	205,670	206,040	204,670	3.383.289
11/05/2018	205,160	0,130	0,063%	204,740	205,370	203,660	3.152.744
10/05/2018	205,030	1,610	0,791%	202,610	205,680	202,391	2.700.821
09/05/2018	203,420	1,680	0,833%	202,030	204,730	201,370	3.356.038
08/05/2018	201,740	1,480	0,739%	200,000	202,110	199,560	3.233.338
07/05/2018	200,260	0,900	0,451%	200,060	201,000	199,580	2.830.757
04/05/2018	199,360	3,680	1,881%	195,070	199,930	194,062	3.069.770
03/05/2018	195,680	1,180	0,607%	194,520	196,700	192,350	3.415.989
02/05/2018	194,500	-0,520	-0,267%	195,150	196,410	194,019	4.012.516
01/05/2018	195,020	0,630	0,324%	194,030	195,540	191,440	4.698.801
30/04/2018	194,390	-1,730	-0,882%	196,960	198,340	194,180	4.002.005
27/04/2018	196,120	-0,970	-0,492%	196,770	197,110	194,400	3.354.558
26/04/2018	197,090	-1,750	-0,880%	198,680	199,628	196,170	4.098.224
25/04/2018	198,840	-2,290	-1,139%	201,100	201,750	197,010	6.201.113
24/04/2018	201,130	-14,750	-6,833%	206,500	206,500	196,890	11.647.250
23/04/2018	215,880	-1,870	-0,859%	218,020	218,730	214,750	2.475.591
20/04/2018	217,750	-1,100	-0,503%	218,410	220,280	216,740	2.589.055
19/04/2018	218,850	-0,670	-0,305%	218,040	219,300	217,030	1.450.301
18/04/2018	219,520	-0,570	-0,259%	220,390	221,010	219,160	1.599.195
17/04/2018	220,090	2,390	1,098%	219,150	221,690	218,740	1.780.225
16/04/2018	217,700	2,180	1,012%	217,200	219,270	216,590	2.059.184
13/04/2018	215,520	-0,900	-0,416%	218,090	218,680	214,460	1.809.717
12/04/2018	216,420	2,090	0,975%	215,720	217,680	215,010	2.291.006

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	83.817	19.085.759	-
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	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
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	111	22.249	-
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	355	40.589	-
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	3.629	297.610	-
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	94	10.521	-