Cotización de los valores en bolsa

ADV.AUT.PART

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 144,840
- Var. (%)
- -1,032%
14/08/2018
- Cierre
- 156,130
- Var. (%)
- 7,795%
15/08/2018
- Cierre
- 158,030
- Var. (%)
- 1,217%
16/08/2018
- Cierre
- 159,490
- Var. (%)
- 0,924%
17/08/2018
- Cierre
- 159,720
- Var. (%)
- 0,144%
20/08/2018
- Cierre
- 160,840
- Var. (%)
- 0,701%
21/08/2018
- Cierre
- 160,150
- Var. (%)
- -0,429%
22/08/2018
- Cierre
- 160,730
- Var. (%)
- 0,362%
23/08/2018
- Cierre
- 163,260
- Var. (%)
- 1,574%
24/08/2018
- Cierre
- 164,360
- Var. (%)
- 0,674%
27/08/2018
- Cierre
- 161,980
- Var. (%)
- -1,448%
28/08/2018
- Cierre
- 162,100
- Var. (%)
- 0,074%
29/08/2018
- Cierre
- 163,560
- Var. (%)
- 0,901%
30/08/2018
- Cierre
- 161,800
- Var. (%)
- -1,076%
31/08/2018
- Cierre
- 164,030
- Var. (%)
- 1,378%

0.78%

Precio

164,030 €

MAXIMO

164,340 €

MÍNIMO

161,470 €

VOL. DIARIO (TIT.)

960.678

VAR. 2018(%)

64,54 %

VARIACIÓN

1,38 % 2,230 €

APERTURA

161,470 €

ÚLT. SESIÓN

161,800 €

EFECTIVO

157.228.434 €

VAR. 12 MESES(%)

67,28 %

Rentabilidad(%)
Máximo
165,07

Mínimo
99,71

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	165,07
Mínimo 2018	99,71
Máximo 12 meses	165,07
Míximo 12 meses	78,81
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	931.214
Media títulos 12m	1.383.186
Efectivo 3m	134.739.800
Efectivo 12m	152.485.527

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	164,030	2,230	1,378%	161,470	164,340	161,470	960.678
30/08/2018	161,800	-1,760	-1,076%	163,420	163,644	161,160	916.328
29/08/2018	163,560	1,460	0,901%	162,340	164,229	161,130	760.504
28/08/2018	162,100	0,120	0,074%	162,210	162,910	160,000	1.096.676
27/08/2018	161,980	-2,380	-1,448%	164,870	164,990	161,840	1.002.564
24/08/2018	164,360	1,100	0,674%	163,150	165,070	162,570	729.264
23/08/2018	163,260	2,530	1,574%	161,260	163,360	160,950	888.150
22/08/2018	160,730	0,580	0,362%	160,540	161,970	160,300	804.231
21/08/2018	160,150	-0,690	-0,429%	161,220	161,710	159,350	1.189.577
20/08/2018	160,840	1,120	0,701%	160,440	161,250	160,000	980.356
17/08/2018	159,720	0,230	0,144%	159,650	160,160	159,010	965.856
16/08/2018	159,490	1,460	0,924%	158,500	160,630	158,500	1.415.814
15/08/2018	158,030	1,900	1,217%	157,980	158,740	155,630	1.503.094
14/08/2018	156,130	11,290	7,795%	153,340	159,500	152,325	4.480.626
13/08/2018	144,840	-1,510	-1,032%	147,000	147,840	144,500	1.406.544
10/08/2018	146,350	-1,440	-0,974%	146,840	147,910	145,120	1.006.326
09/08/2018	147,790	1,380	0,943%	146,920	148,700	146,460	754.491
08/08/2018	146,410	1,250	0,861%	145,320	146,760	145,100	530.899
07/08/2018	145,160	0,060	0,041%	145,390	146,310	144,330	940.335
06/08/2018	145,100	0,420	0,290%	145,520	145,830	143,495	679.444
03/08/2018	144,680	1,420	0,991%	144,250	145,660	143,030	534.995
02/08/2018	143,260	3,510	2,512%	139,400	143,690	139,400	654.039
01/08/2018	139,750	-1,480	-1,048%	140,520	141,440	139,660	540.245
31/07/2018	141,230	0,550	0,391%	140,870	141,980	139,800	463.060
30/07/2018	140,680	0,830	0,593%	139,850	141,400	139,590	428.101
27/07/2018	139,850	-1,930	-1,361%	142,410	143,130	139,425	370.293
26/07/2018	141,780	1,310	0,933%	141,000	143,810	140,320	775.689
25/07/2018	140,470	0,480	0,343%	139,400	140,650	138,670	794.356
24/07/2018	139,990	-4,670	-3,228%	145,100	145,150	139,440	793.652
23/07/2018	144,660	1,990	1,395%	142,140	145,200	142,140	686.000
20/07/2018	142,670	-0,700	-0,488%	142,850	143,440	141,730	585.745
19/07/2018	143,370	3,400	2,429%	139,850	143,700	139,440	1.121.215
18/07/2018	139,970	-0,310	-0,221%	140,190	140,840	139,090	685.737
17/07/2018	140,280	0,610	0,437%	139,150	141,288	139,150	809.116
16/07/2018	139,670	0,330	0,237%	139,670	140,540	139,020	505.123
13/07/2018	139,340	0,550	0,396%	139,300	141,700	138,920	835.046
12/07/2018	138,790	-0,290	-0,209%	140,370	140,890	138,185	439.757
11/07/2018	139,080	-1,570	-1,116%	139,820	139,820	136,370	710.236
10/07/2018	140,650	-0,300	-0,213%	140,940	141,910	139,400	814.282
09/07/2018	140,950	3,780	2,756%	137,590	141,580	137,470	949.518
06/07/2018	137,170	1,310	0,964%	137,220	138,000	136,020	889.460
05/07/2018	135,860	0,850	0,630%	135,440	135,900	134,000	957.037
03/07/2018	135,010	0,310	0,230%	136,150	136,640	134,400	339.609
02/07/2018	134,700	-1,000	-0,737%	135,000	135,160	133,420	662.520
29/06/2018	135,700	0,590	0,437%	135,810	137,870	135,270	725.284
28/06/2018	135,110	0,730	0,543%	134,200	136,180	133,320	1.039.760
27/06/2018	134,380	-2,690	-1,963%	137,120	137,690	134,010	1.124.442
26/06/2018	137,070	-0,200	-0,146%	137,520	139,170	136,460	745.614
25/06/2018	137,270	-1,580	-1,138%	137,940	137,990	135,211	915.375
22/06/2018	138,850	-0,650	-0,466%	143,420	143,420	137,810	1.407.869
21/06/2018	139,500	0,340	0,244%	139,100	140,100	137,795	783.721
20/06/2018	139,160	0,860	0,622%	139,200	140,220	137,470	849.557
19/06/2018	138,300	0,060	0,043%	136,900	139,170	136,400	986.094
18/06/2018	138,240	1,080	0,787%	136,140	138,380	135,830	1.229.823
15/06/2018	137,160	3,660	2,742%	133,490	137,330	133,020	1.652.664
14/06/2018	133,500	0,820	0,618%	133,270	133,990	132,575	816.163
13/06/2018	132,680	-0,960	-0,718%	133,370	133,580	131,490	771.070
12/06/2018	133,640	0,910	0,686%	133,650	134,750	132,830	885.249
11/06/2018	132,730	1,020	0,774%	132,240	133,180	131,340	875.626
08/06/2018	131,710	1,660	1,276%	129,910	132,665	128,511	863.775
07/06/2018	130,050	-0,540	-0,414%	131,000	131,980	129,660	1.506.128
06/06/2018	130,590	0,640	0,492%	130,110	131,490	129,470	1.173.145
05/06/2018	129,950	0,040	0,031%	129,770	130,860	129,240	881.184
04/06/2018	129,910	1,570	1,223%	129,000	131,980	128,990	1.008.586
01/06/2018	128,340	-0,280	-0,218%	128,840	129,670	127,261	992.976
31/05/2018	128,620	0,090	0,070%	128,340	129,410	126,000	1.534.879
30/05/2018	128,530	4,570	3,687%	124,000	128,660	123,520	1.223.855
29/05/2018	123,960	-0,950	-0,761%	124,360	124,990	123,060	1.163.233
25/05/2018	124,910	-0,260	-0,208%	124,690	126,240	124,410	1.173.145
24/05/2018	125,170	1,920	1,558%	123,320	126,000	120,960	1.270.160
23/05/2018	123,250	7,920	6,867%	115,820	123,630	115,630	1.964.247
22/05/2018	115,330	-3,820	-3,206%	123,550	125,890	113,610	3.939.498
21/05/2018	119,150	0,830	0,701%	118,400	119,640	116,380	1.475.767
18/05/2018	118,320	-1,470	-1,227%	119,370	119,860	118,210	1.085.141
17/05/2018	119,790	0,760	0,638%	119,140	120,580	118,080	1.054.701
16/05/2018	119,030	-0,890	-0,742%	120,640	121,500	118,660	855.271
15/05/2018	119,920	-1,690	-1,390%	121,290	121,440	118,780	878.375
14/05/2018	121,610	1,670	1,392%	119,880	121,900	119,260	938.813
11/05/2018	119,940	1,710	1,446%	118,310	122,300	117,590	1.354.624
10/05/2018	118,230	0,240	0,203%	118,250	118,590	116,780	594.377
09/05/2018	117,990	1,190	1,019%	116,870	118,140	111,860	1.476.257
08/05/2018	116,800	0,660	0,568%	118,810	118,970	116,310	1.081.484
07/05/2018	116,140	-0,530	-0,454%	116,990	117,500	115,090	672.482
04/05/2018	116,670	1,240	1,074%	115,000	117,730	113,840	860.821
03/05/2018	115,430	-0,470	-0,406%	115,580	116,611	114,540	711.548
02/05/2018	115,900	0,320	0,277%	115,510	117,085	113,800	1.112.952
01/05/2018	115,580	1,130	0,987%	113,860	115,700	113,090	806.888
30/04/2018	114,450	-1,890	-1,625%	116,460	116,680	113,860	1.054.376
27/04/2018	116,340	3,160	2,792%	113,150	116,610	112,650	1.158.626
26/04/2018	113,180	5,360	4,971%	112,020	115,120	110,080	1.671.544
25/04/2018	107,820	0,890	0,832%	106,820	109,310	106,440	1.024.427
24/04/2018	106,930	1,410	1,336%	105,760	107,830	105,200	1.162.848
23/04/2018	105,520	1,760	1,696%	103,260	105,600	102,150	1.023.173
20/04/2018	103,760	-1,420	-1,350%	105,280	106,450	102,900	1.061.777
19/04/2018	105,180	-2,210	-2,058%	107,550	108,210	103,490	1.498.073
18/04/2018	107,390	-0,810	-0,749%	108,850	109,720	106,550	1.303.548
17/04/2018	108,200	1,750	1,644%	108,750	109,930	106,780	1.252.232
16/04/2018	106,450	-0,160	-0,150%	106,930	108,030	105,020	961.000
13/04/2018	106,610	-3,960	-3,581%	111,140	112,400	105,390	1.530.438
12/04/2018	110,570	-0,360	-0,325%	111,460	112,590	110,360	850.957

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	-