Cotización de los valores en bolsa

ACCENTURE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 160,230
- Var. (%)
- -0,280%
14/08/2018
- Cierre
- 161,240
- Var. (%)
- 0,630%
15/08/2018
- Cierre
- 160,410
- Var. (%)
- -0,515%
16/08/2018
- Cierre
- 162,890
- Var. (%)
- 1,546%
17/08/2018
- Cierre
- 164,890
- Var. (%)
- 1,228%
20/08/2018
- Cierre
- 165,120
- Var. (%)
- 0,139%
21/08/2018
- Cierre
- 164,610
- Var. (%)
- -0,309%
22/08/2018
- Cierre
- 164,920
- Var. (%)
- 0,188%
23/08/2018
- Cierre
- 165,200
- Var. (%)
- 0,170%
24/08/2018
- Cierre
- 165,880
- Var. (%)
- 0,412%
27/08/2018
- Cierre
- 166,870
- Var. (%)
- 0,597%
28/08/2018
- Cierre
- 167,670
- Var. (%)
- 0,479%
29/08/2018
- Cierre
- 169,770
- Var. (%)
- 1,252%
30/08/2018
- Cierre
- 168,630
- Var. (%)
- -0,671%
31/08/2018
- Cierre
- 169,070
- Var. (%)
- 0,261%

0.34%

Precio

169,070 €

MAXIMO

169,560 €

MÍNIMO

168,200 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

10,44 %

VARIACIÓN

0,26 % 0,440 €

APERTURA

168,710 €

ÚLT. SESIÓN

168,630 €

EFECTIVO

675 €

VAR. 12 MESES(%)

29,95 %

Rentabilidad(%)
Máximo
169,92

Mínimo
146,05

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	169,92
Mínimo 2018	146,05
Máximo 12 meses	169,92
Míximo 12 meses	129,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.097.782
Media títulos 12m	2.098.768
Efectivo 3m	342.356.229
Efectivo 12m	322.218.945

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	169,070	0,440	0,261%	168,710	169,560	168,200	2.803.263
30/08/2018	168,630	-1,140	-0,671%	169,560	169,770	168,133	1.343.943
29/08/2018	169,770	2,100	1,252%	167,550	169,920	167,550	1.283.254
28/08/2018	167,670	0,800	0,479%	167,380	167,900	166,580	1.655.989
27/08/2018	166,870	0,990	0,597%	166,780	167,254	166,140	1.406.780
24/08/2018	165,880	0,680	0,412%	165,910	166,790	165,010	1.760.680
23/08/2018	165,200	0,280	0,170%	164,980	166,475	164,980	1.286.576
22/08/2018	164,920	0,310	0,188%	164,690	165,860	164,340	1.177.637
21/08/2018	164,610	-0,510	-0,309%	165,500	165,900	164,520	1.282.079
20/08/2018	165,120	0,230	0,139%	165,340	165,640	164,800	1.201.348
17/08/2018	164,890	2,000	1,228%	163,470	165,170	163,060	2.705.479
16/08/2018	162,890	2,480	1,546%	161,800	163,250	161,515	1.885.123
15/08/2018	160,410	-0,830	-0,515%	160,560	161,440	159,760	1.575.582
14/08/2018	161,240	1,010	0,630%	160,090	161,630	159,890	1.567.358
13/08/2018	160,230	-0,450	-0,280%	160,730	161,900	160,050	1.564.671
10/08/2018	160,680	0,040	0,025%	160,050	161,470	159,875	1.353.743
09/08/2018	160,640	-0,500	-0,310%	161,130	161,740	160,540	1.625.712
08/08/2018	161,140	-0,060	-0,037%	161,100	161,650	160,900	1.123.438
07/08/2018	161,200	0,620	0,386%	161,180	161,910	161,000	1.344.943
06/08/2018	160,580	0,210	0,131%	160,270	161,010	159,580	1.135.799
03/08/2018	160,370	0,220	0,137%	160,490	160,940	158,960	1.478.506
02/08/2018	160,150	0,440	0,275%	158,300	160,300	157,840	1.774.654
01/08/2018	159,710	0,380	0,238%	160,310	161,390	159,090	2.055.797
31/07/2018	159,330	-0,090	-0,056%	160,300	161,300	158,890	2.706.083
30/07/2018	159,420	-2,600	-1,605%	162,240	162,420	158,080	2.553.158
27/07/2018	162,020	-3,150	-1,907%	165,360	165,750	161,110	2.690.157
26/07/2018	165,170	-1,910	-1,143%	167,400	168,110	165,060	2.200.428
25/07/2018	167,080	1,910	1,156%	165,000	167,120	165,000	2.283.736
24/07/2018	165,170	-0,790	-0,476%	166,330	166,520	164,310	2.480.949
23/07/2018	165,960	-0,560	-0,336%	165,930	166,450	165,510	1.739.208
20/07/2018	166,520	-0,370	-0,222%	166,590	166,990	166,320	1.110.210
19/07/2018	166,890	0,510	0,307%	166,210	167,270	165,510	2.033.353
18/07/2018	166,380	-1,690	-1,006%	167,470	167,470	165,970	2.165.674
17/07/2018	168,070	0,430	0,257%	167,080	168,950	167,000	2.248.799
16/07/2018	167,640	-0,450	-0,268%	168,150	168,470	167,380	1.520.217
13/07/2018	168,090	0,060	0,036%	167,750	168,500	167,630	1.420.047
12/07/2018	168,030	1,720	1,034%	167,520	168,150	166,980	1.706.259
11/07/2018	166,310	-0,150	-0,090%	165,400	167,100	164,614	1.286.555
10/07/2018	166,460	0,330	0,199%	166,500	167,770	166,340	2.067.811
09/07/2018	166,130	1,620	0,985%	165,000	166,260	165,000	1.527.088
06/07/2018	164,510	-0,290	-0,176%	164,770	165,170	163,010	1.826.576
05/07/2018	164,800	1,460	0,894%	163,700	164,850	163,160	2.406.196
03/07/2018	163,340	0,110	0,067%	163,910	165,417	163,020	1.919.106
02/07/2018	163,230	-0,360	-0,220%	161,900	163,415	161,300	2.275.329
29/06/2018	163,590	-0,910	-0,553%	164,190	165,560	163,030	3.313.112
28/06/2018	164,500	9,160	5,897%	160,490	165,560	159,700	5.795.364
27/06/2018	155,340	-1,520	-0,969%	157,160	158,700	155,300	3.182.517
26/06/2018	156,860	0,700	0,448%	156,530	157,590	156,160	2.161.900
25/06/2018	156,160	-3,470	-2,174%	157,990	158,060	155,350	3.133.834
22/06/2018	159,630	-0,400	-0,250%	160,500	160,500	158,440	3.657.527
21/06/2018	160,030	-1,740	-1,076%	161,370	161,930	159,630	1.942.223
20/06/2018	161,770	-1,540	-0,943%	163,000	163,370	161,660	2.026.758
19/06/2018	163,310	0,430	0,264%	162,120	163,340	161,300	2.574.208
18/06/2018	162,880	-0,600	-0,367%	162,000	162,980	160,860	1.789.847
15/06/2018	163,480	0,720	0,442%	161,840	163,700	160,640	8.558.898
14/06/2018	162,760	-0,260	-0,159%	163,330	163,950	162,140	1.912.423
13/06/2018	163,020	0,180	0,111%	163,090	164,250	162,610	2.357.630
12/06/2018	162,840	0,090	0,055%	163,440	164,010	162,450	2.870.229
11/06/2018	162,750	0,580	0,358%	161,530	163,625	161,530	1.963.931
08/06/2018	162,170	1,560	0,971%	160,710	162,330	160,610	1.721.859
07/06/2018	160,610	-2,100	-1,291%	162,740	162,850	159,600	1.779.066
06/06/2018	162,710	2,790	1,745%	160,570	162,750	160,160	1.727.887
05/06/2018	159,920	0,490	0,307%	159,160	160,360	159,050	1.754.499
04/06/2018	159,430	0,540	0,340%	158,650	160,000	158,060	1.475.062
01/06/2018	158,890	3,150	2,023%	156,940	159,280	156,560	1.806.176
31/05/2018	155,740	-0,290	-0,186%	156,000	156,780	154,910	2.742.702
30/05/2018	156,030	2,490	1,622%	154,800	156,540	154,530	1.577.775
29/05/2018	153,540	-2,450	-1,571%	154,960	155,240	152,660	2.023.295
25/05/2018	155,990	0,400	0,257%	155,390	156,480	155,050	1.313.771
24/05/2018	155,590	0,280	0,180%	155,830	156,050	154,690	1.907.754
23/05/2018	155,310	-0,020	-0,013%	155,290	156,060	154,090	1.673.387
22/05/2018	155,330	-1,610	-1,026%	156,970	157,430	155,150	1.707.120
21/05/2018	156,940	1,630	1,050%	156,020	157,420	156,020	1.547.457
18/05/2018	155,310	0,380	0,245%	155,000	155,930	154,620	1.506.980
17/05/2018	154,930	0,850	0,552%	154,410	155,718	153,820	1.525.569
16/05/2018	154,080	0,010	0,006%	154,500	155,050	153,660	1.721.555
15/05/2018	154,070	-1,500	-0,964%	154,730	154,800	153,380	1.770.552
14/05/2018	155,570	-1,510	-0,961%	157,320	157,650	155,310	1.632.312
11/05/2018	157,080	0,540	0,345%	156,540	157,620	155,820	1.182.990
10/05/2018	156,540	1,920	1,242%	154,990	157,001	154,430	1.299.162
09/05/2018	154,620	2,680	1,764%	152,900	154,980	152,200	1.506.971
08/05/2018	151,940	-0,360	-0,236%	151,350	152,500	151,030	1.725.479
07/05/2018	152,300	-1,140	-0,743%	152,950	153,080	151,841	2.048.579
04/05/2018	153,440	1,710	1,127%	150,710	153,955	150,350	1.501.257
03/05/2018	151,730	1,020	0,677%	150,300	152,040	149,140	1.708.087
02/05/2018	150,710	-1,210	-0,796%	151,720	152,090	150,410	1.504.617
01/05/2018	151,920	0,720	0,476%	151,090	151,950	150,120	1.204.394
30/04/2018	151,200	-1,190	-0,781%	153,170	153,260	151,180	1.495.577
27/04/2018	152,390	0,100	0,066%	152,290	152,970	151,190	1.179.512
26/04/2018	152,290	2,200	1,466%	150,930	153,130	150,600	1.608.913
25/04/2018	150,090	-0,980	-0,649%	151,500	151,500	148,430	1.900.266
24/04/2018	151,070	-1,970	-1,287%	153,570	154,340	149,850	1.918.889
23/04/2018	153,040	0,630	0,413%	153,230	153,460	152,110	1.457.687
20/04/2018	152,410	-2,180	-1,410%	154,020	154,750	151,905	2.275.766
19/04/2018	154,590	-0,930	-0,598%	155,000	155,210	153,620	1.461.497
18/04/2018	155,520	1,280	0,830%	154,350	155,700	153,340	1.933.960
17/04/2018	154,240	2,820	1,862%	152,650	154,590	152,080	2.620.936
16/04/2018	151,420	1,290	0,859%	151,450	152,050	150,480	2.147.197
13/04/2018	150,130	0,040	0,027%	151,000	151,410	149,460	1.548.385
12/04/2018	150,090	1,690	1,139%	149,180	151,130	148,930	2.005.562

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
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	33.971	7.735.451	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
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	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
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	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
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	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	7	941	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
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	5.735.560	392.826.889	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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	-