- -1,12%
- -1,12%
- -1,33%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2073
- -0,4970
AKZO NOBEL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 81,020
- Var. (%)
- 0,198%
- Cierre
- 79,500
- Var. (%)
- -1,876%
- Cierre
- 79,440
- Var. (%)
- -0,075%
- Cierre
- 79,460
- Var. (%)
- 0,025%
- Cierre
- 79,580
- Var. (%)
- 0,151%
- Cierre
- 79,320
- Var. (%)
- -0,327%
- Cierre
- 79,820
- Var. (%)
- 0,630%
- Cierre
- 79,580
- Var. (%)
- -0,301%
- Cierre
- 79,600
- Var. (%)
- 0,025%
- Cierre
- 80,140
- Var. (%)
- 0,678%
- Cierre
- 80,920
- Var. (%)
- 0,973%
- Cierre
- 81,840
- Var. (%)
- 1,137%
- Cierre
- 81,480
- Var. (%)
- -0,440%
- Cierre
- 80,520
- Var. (%)
- -1,178%
- Cierre
- 80,740
- Var. (%)
- 0,273%
-0.01%
- Rentabilidad(%)
- Máximo
- 81,84
- Mínimo
- 71,64
- Volumen
- Capit.(MM€)
- 20.361
- Acc. en circulac.
- 252,18
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 81,84 |
Mínimo 2018 | 71,64 |
Máximo 12 meses | 81,84 |
Míximo 12 meses | 71,64 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 20.361 |
Acciones en circulación (M) | 252,18 |
Media títulos 3m | 540.186 |
Media títulos 12m | 685.722 |
Efectivo 3m | 35.528.753 |
Efectivo 12m | 48.869.124 |
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 |
---|---|---|---|---|---|---|---|
03/09/2018 | 80,740 | 0,220 | 0,273% | 80,380 | 80,740 | 80,280 | 354.388 |
31/08/2018 | 80,520 | -0,960 | -1,178% | 81,340 | 81,380 | 80,480 | 599.157 |
30/08/2018 | 81,480 | -0,360 | -0,440% | 81,600 | 81,800 | 81,260 | 354.351 |
29/08/2018 | 81,840 | 0,920 | 1,137% | 81,060 | 81,840 | 80,940 | 545.570 |
28/08/2018 | 80,920 | 0,780 | 0,973% | 80,300 | 81,320 | 80,080 | 503.466 |
27/08/2018 | 80,140 | 0,540 | 0,678% | 79,700 | 80,260 | 79,700 | 322.876 |
24/08/2018 | 79,600 | 0,020 | 0,025% | 79,760 | 79,860 | 79,380 | 254.581 |
23/08/2018 | 79,580 | -0,240 | -0,301% | 79,740 | 80,300 | 79,560 | 325.317 |
22/08/2018 | 79,820 | 0,500 | 0,630% | 79,180 | 80,200 | 79,180 | 466.901 |
21/08/2018 | 79,320 | -0,260 | -0,327% | 79,640 | 79,900 | 79,320 | 338.017 |
20/08/2018 | 79,580 | 0,120 | 0,151% | 79,700 | 79,900 | 79,500 | 359.828 |
17/08/2018 | 79,460 | 0,020 | 0,025% | 79,440 | 79,480 | 78,880 | 324.409 |
16/08/2018 | 79,440 | -0,060 | -0,075% | 79,900 | 79,900 | 79,080 | 534.505 |
15/08/2018 | 79,500 | -1,520 | -1,876% | 81,320 | 81,440 | 79,560 | 619.747 |
14/08/2018 | 81,020 | 0,160 | 0,198% | 80,980 | 81,460 | 80,940 | 299.445 |
13/08/2018 | 80,860 | -0,280 | -0,345% | 81,000 | 81,140 | 80,780 | 355.631 |
10/08/2018 | 81,140 | -0,620 | -0,758% | 81,360 | 81,460 | 80,940 | 532.736 |
09/08/2018 | 81,760 | 1,040 | 1,288% | 80,720 | 81,820 | 80,680 | 531.419 |
08/08/2018 | 80,720 | 0,300 | 0,373% | 80,420 | 80,740 | 80,320 | 304.981 |
07/08/2018 | 80,420 | -0,020 | -0,025% | 80,520 | 80,600 | 80,120 | 269.762 |
06/08/2018 | 80,440 | 0,120 | 0,149% | 80,180 | 80,540 | 79,960 | 310.684 |
03/08/2018 | 80,320 | 0,160 | 0,200% | 80,100 | 80,700 | 79,860 | 522.340 |
02/08/2018 | 80,160 | 0,260 | 0,325% | 79,660 | 80,300 | 79,520 | 631.624 |
01/08/2018 | 79,900 | 0,800 | 1,011% | 78,960 | 79,900 | 78,960 | 633.055 |
31/07/2018 | 79,100 | -0,060 | -0,076% | 79,160 | 79,260 | 78,740 | 707.563 |
30/07/2018 | 79,160 | -0,040 | -0,051% | 79,140 | 79,380 | 78,960 | 436.418 |
27/07/2018 | 79,200 | 0,220 | 0,279% | 78,880 | 79,320 | 78,840 | 509.974 |
26/07/2018 | 78,980 | 0,620 | 0,791% | 78,540 | 79,240 | 78,140 | 616.273 |
25/07/2018 | 78,360 | 0,040 | 0,051% | 78,100 | 78,580 | 77,940 | 355.573 |
24/07/2018 | 78,320 | 0,100 | 0,128% | 78,540 | 78,780 | 78,140 | 541.145 |
23/07/2018 | 78,220 | 0,060 | 0,077% | 77,980 | 78,580 | 77,500 | 622.138 |
20/07/2018 | 78,160 | 0,780 | 1,008% | 77,080 | 78,180 | 76,620 | 872.742 |
19/07/2018 | 77,380 | -0,720 | -0,922% | 78,040 | 78,080 | 76,480 | 1.033.468 |
18/07/2018 | 78,100 | 3,300 | 4,412% | 75,380 | 78,560 | 75,040 | 2.078.612 |
17/07/2018 | 74,800 | 0,480 | 0,646% | 74,520 | 75,000 | 74,060 | 814.908 |
16/07/2018 | 74,320 | 0,340 | 0,460% | 74,060 | 74,540 | 74,060 | 529.102 |
13/07/2018 | 73,980 | 0,640 | 0,873% | 73,360 | 73,980 | 73,320 | 632.035 |
12/07/2018 | 73,340 | -0,460 | -0,623% | 73,980 | 73,980 | 73,200 | 528.751 |
11/07/2018 | 73,800 | -0,700 | -0,940% | 74,340 | 74,440 | 73,520 | 549.781 |
10/07/2018 | 74,500 | 0,120 | 0,161% | 74,400 | 74,840 | 74,220 | 451.611 |
09/07/2018 | 74,380 | -0,020 | -0,027% | 74,680 | 74,700 | 74,160 | 600.597 |
06/07/2018 | 74,400 | 0,400 | 0,541% | 74,120 | 74,420 | 73,840 | 479.625 |
05/07/2018 | 74,000 | 0,380 | 0,516% | 73,720 | 74,580 | 73,660 | 502.714 |
04/07/2018 | 73,620 | 0,260 | 0,354% | 73,220 | 73,620 | 73,120 | 412.263 |
03/07/2018 | 73,360 | 0,140 | 0,191% | 73,560 | 73,820 | 73,240 | 533.690 |
02/07/2018 | 73,220 | -0,100 | -0,136% | 72,740 | 73,780 | 72,600 | 636.036 |
29/06/2018 | 73,320 | -0,160 | -0,218% | 74,200 | 74,280 | 73,200 | 709.745 |
28/06/2018 | 73,480 | -0,920 | -1,237% | 74,280 | 74,680 | 73,020 | 578.195 |
27/06/2018 | 74,400 | 0,200 | 0,270% | 73,920 | 74,700 | 73,100 | 632.319 |
26/06/2018 | 74,200 | -0,140 | -0,188% | 74,660 | 74,660 | 74,020 | 312.911 |
25/06/2018 | 74,340 | -0,440 | -0,588% | 74,780 | 74,840 | 74,260 | 516.400 |
22/06/2018 | 74,780 | 0,420 | 0,565% | 74,580 | 74,940 | 74,540 | 425.764 |
21/06/2018 | 74,360 | -0,320 | -0,428% | 74,920 | 75,120 | 74,240 | 592.318 |
20/06/2018 | 74,680 | 0,080 | 0,107% | 75,000 | 75,140 | 74,620 | 515.044 |
19/06/2018 | 74,600 | -0,860 | -1,140% | 75,000 | 75,120 | 74,100 | 750.496 |
18/06/2018 | 75,460 | -0,840 | -1,101% | 76,080 | 76,260 | 75,080 | 441.588 |
15/06/2018 | 76,300 | -0,060 | -0,079% | 76,420 | 76,880 | 75,880 | 1.270.099 |
14/06/2018 | 76,360 | -0,040 | -0,052% | 76,000 | 76,700 | 75,600 | 645.427 |
13/06/2018 | 76,400 | -0,580 | -0,753% | 77,000 | 77,120 | 76,240 | 429.201 |
12/06/2018 | 76,980 | 0,320 | 0,417% | 77,100 | 77,200 | 76,640 | 337.146 |
11/06/2018 | 76,660 | 0,680 | 0,895% | 76,360 | 76,880 | 76,260 | 451.549 |
08/06/2018 | 75,980 | -0,360 | -0,472% | 75,920 | 76,200 | 75,400 | 401.392 |
07/06/2018 | 76,340 | 0,100 | 0,131% | 76,520 | 76,740 | 75,960 | 388.617 |
06/06/2018 | 76,240 | 0,220 | 0,289% | 76,260 | 76,320 | 75,340 | 526.170 |
05/06/2018 | 76,020 | 0,220 | 0,290% | 76,480 | 76,780 | 75,900 | 665.332 |
04/06/2018 | 75,800 | -0,180 | -0,237% | 76,320 | 76,400 | 75,620 | 322.785 |
01/06/2018 | 75,980 | 0,880 | 1,172% | 75,460 | 76,120 | 75,280 | 452.147 |
31/05/2018 | 75,100 | -0,800 | -1,054% | 75,920 | 76,460 | 75,100 | 1.004.728 |
30/05/2018 | 75,900 | -0,140 | -0,184% | 76,220 | 76,220 | 75,520 | 421.920 |
29/05/2018 | 76,040 | -0,580 | -0,757% | 76,400 | 76,540 | 75,580 | 525.803 |
28/05/2018 | 76,620 | -0,720 | -0,931% | 77,700 | 77,740 | 76,500 | 261.544 |
25/05/2018 | 77,340 | 0,620 | 0,808% | 77,100 | 77,560 | 76,960 | 653.101 |
24/05/2018 | 76,720 | -0,020 | -0,026% | 76,840 | 77,320 | 76,720 | 530.156 |
23/05/2018 | 76,740 | -0,580 | -0,750% | 77,160 | 77,400 | 76,680 | 658.802 |
22/05/2018 | 77,320 | 0,620 | 0,808% | 76,700 | 77,420 | 76,640 | 510.145 |
21/05/2018 | 76,700 | 0,460 | 0,603% | 76,460 | 76,800 | 76,340 | 221.671 |
18/05/2018 | 76,240 | 0,000 | 0,000% | 76,200 | 76,400 | 75,840 | 525.394 |
17/05/2018 | 76,240 | 0,940 | 1,248% | 75,260 | 76,240 | 75,180 | 722.266 |
16/05/2018 | 75,300 | 0,000 | 0,000% | 75,280 | 75,460 | 74,880 | 555.091 |
15/05/2018 | 75,300 | 0,660 | 0,884% | 74,680 | 75,400 | 74,480 | 717.843 |
14/05/2018 | 74,640 | -0,440 | -0,586% | 75,080 | 75,080 | 74,500 | 526.566 |
11/05/2018 | 75,080 | -0,560 | -0,740% | 75,540 | 75,780 | 75,080 | 750.516 |
10/05/2018 | 75,640 | -0,160 | -0,211% | 75,800 | 76,220 | 75,620 | 384.894 |
09/05/2018 | 75,800 | -0,080 | -0,105% | 75,740 | 75,980 | 75,300 | 670.041 |
08/05/2018 | 75,880 | 0,080 | 0,106% | 75,560 | 75,980 | 75,460 | 388.762 |
07/05/2018 | 75,800 | 0,320 | 0,424% | 75,300 | 76,040 | 75,300 | 241.843 |
04/05/2018 | 75,480 | 0,040 | 0,053% | 75,680 | 75,840 | 75,160 | 471.199 |
03/05/2018 | 75,440 | 0,460 | 0,613% | 74,940 | 75,660 | 74,880 | 616.442 |
02/05/2018 | 74,980 | 0,080 | 0,107% | 74,880 | 75,300 | 74,740 | 788.104 |
30/04/2018 | 74,900 | -1,440 | -1,886% | 74,560 | 74,980 | 74,400 | 626.401 |
27/04/2018 | 76,340 | 0,100 | 0,131% | 76,240 | 76,720 | 76,060 | 550.619 |
26/04/2018 | 76,240 | 0,740 | 0,980% | 75,780 | 76,320 | 75,120 | 825.989 |
25/04/2018 | 75,500 | -0,700 | -0,919% | 75,820 | 76,120 | 74,740 | 952.079 |
24/04/2018 | 76,200 | -1,800 | -2,308% | 75,000 | 78,560 | 74,300 | 3.673.631 |
23/04/2018 | 78,000 | -0,540 | -0,688% | 78,320 | 78,420 | 77,660 | 1.196.096 |
20/04/2018 | 78,540 | 0,280 | 0,358% | 78,400 | 78,960 | 78,140 | 850.736 |
19/04/2018 | 78,260 | -0,600 | -0,761% | 78,740 | 79,260 | 78,260 | 667.880 |
18/04/2018 | 78,860 | 0,360 | 0,459% | 78,760 | 79,160 | 78,580 | 561.576 |
17/04/2018 | 78,500 | -0,120 | -0,153% | 78,740 | 79,100 | 78,480 | 690.772 |
16/04/2018 | 78,620 | -0,100 | -0,127% | 78,720 | 79,220 | 78,560 | 362.474 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
AALBERTS IND | 36,080 | -2,33 | 36,890 | 35,770 | 384.349 | 13.885.851 | 3.990 |
ABN AMRO Gro | 23,390 | 0,26 | 23,490 | 23,290 | 790.294 | 18.478.477 | 8.098 |
AEGON | 5,244 | 1,51 | 5,260 | 5,158 | 7.038.385 | 36.843.223 | 10.879 |
AHOLD DEL | 21,030 | 0,33 | 21,080 | 20,920 | 2.128.110 | 44.719.920 | 26.946 |
AKZO NOBEL | 80,740 | 0,27 | 80,740 | 80,280 | 354.388 | 28.550.985 | 20.361 |
ALTICE | 2,481 | -4,28 | 2,593 | 2,461 | 5.675.490 | 14.191.659 | 3.291 |
ARCELORMITT. | 25,930 | -0,04 | 26,055 | 25,800 | 1.842.184 | 47.804.631 | 34.933 |
ASML HOLDING | 177,380 | 0,99 | 178,720 | 174,820 | 851.043 | 150.639.450 | 76.533 |
ASR NEDERLAN | 41,020 | -0,19 | 41,180 | 40,540 | 422.683 | 17.321.441 | 6.153 |
DSM KON | 90,580 | 0,22 | 90,580 | 90,020 | 370.965 | 33.543.570 | 16.434 |
GALAPAGOS | 86,500 | -0,76 | 87,440 | 86,340 | 189.978 | 16.473.395 | - |
GEMALTO | 49,660 | -0,72 | 50,000 | 49,660 | 294.433 | 14.651.834 | 4.490 |
HEINEKEN | 85,480 | 0,40 | 85,680 | 84,960 | 415.832 | 35.547.362 | 49.237 |
ING GROEP | 11,686 | -0,03 | 11,732 | 11,624 | 7.332.336 | 85.577.118 | 45.404 |
KPN KON | 2,198 | -0,14 | 2,206 | 2,175 | 8.757.160 | 19.204.838 | 9.386 |
NN GROUP | 37,310 | 1,03 | 37,340 | 36,890 | 592.441 | 22.065.142 | 13.161 |
PHILIPS KON | 38,345 | -0,38 | 38,550 | 38,160 | 1.026.995 | 39.350.768 | 36.079 |
PHILIPS LIGH | 24,420 | 0,74 | 24,510 | 24,230 | 404.944 | 9.887.332 | 3.578 |
RANDSTAD | 53,100 | -1,59 | 54,000 | 52,940 | 390.085 | 20.796.458 | 9.731 |
RELX | 19,085 | 0,03 | 19,105 | 18,965 | 1.844.642 | 35.110.642 | 19.406 |
ROY DT SHLLA | 28,260 | 0,96 | 28,310 | 28,030 | 4.911.560 | 138.544.395 | 127.470 |
UNIBAIL-WFD | 177,080 | -2,17 | 181,300 | 177,060 | 369.782 | 65.803.079 | - |
UNILEVER DR | 49,510 | -0,07 | 49,670 | 49,380 | 2.105.285 | 104.288.593 | 84.896 |
VOPAK | 44,510 | 0,25 | 44,810 | 44,220 | 230.185 | 10.248.342 | 5.690 |
WOLTERS KL. | 54,960 | 0,66 | 55,220 | 54,480 | 562.964 | 30.940.896 | 16.592 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
AIR LIQUIDE | 108,900 | 0,37 | 108,900 | 107,950 | 396.093 | 43.026.946 | 42.277 |
BASF SE | 78,890 | -0,89 | 79,970 | 78,770 | 425.232 | 33.714.061 | 72.459 |