Cotización de los valores en bolsa

ALLIANT ENER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 42,720
- Var. (%)
- 0,000%
14/08/2018
- Cierre
- 42,730
- Var. (%)
- 0,023%
15/08/2018
- Cierre
- 43,020
- Var. (%)
- 0,679%
16/08/2018
- Cierre
- 43,440
- Var. (%)
- 0,976%
17/08/2018
- Cierre
- 43,590
- Var. (%)
- 0,345%
20/08/2018
- Cierre
- 43,470
- Var. (%)
- -0,275%
21/08/2018
- Cierre
- 43,200
- Var. (%)
- -0,621%
22/08/2018
- Cierre
- 42,850
- Var. (%)
- -0,810%
23/08/2018
- Cierre
- 43,040
- Var. (%)
- 0,443%
24/08/2018
- Cierre
- 43,180
- Var. (%)
- 0,325%
27/08/2018
- Cierre
- 42,790
- Var. (%)
- -0,903%
28/08/2018
- Cierre
- 42,600
- Var. (%)
- -0,444%
29/08/2018
- Cierre
- 42,920
- Var. (%)
- 0,751%
30/08/2018
- Cierre
- 42,990
- Var. (%)
- 0,163%
31/08/2018
- Cierre
- 42,840
- Var. (%)
- -0,349%

0.02%

Precio

42,840 €

MAXIMO

43,220 €

MÍNIMO

42,695 €

VOL. DIARIO (TIT.)

1.275.559

VAR. 2018(%)

0,54 %

VARIACIÓN

-0,35 % -0,150 €

APERTURA

43,000 €

ÚLT. SESIÓN

42,990 €

EFECTIVO

54.667.598 €

VAR. 12 MESES(%)

0,63 %

Rentabilidad(%)
Máximo
43,95

Mínimo
36,84

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	43,95
Mínimo 2018	36,84
Máximo 12 meses	45,55
Míximo 12 meses	36,84
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.329.941
Media títulos 12m	1.525.841
Efectivo 3m	55.759.007
Efectivo 12m	63.204.050

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	42,840	-0,150	-0,349%	43,000	43,220	42,695	1.275.559
30/08/2018	42,990	0,070	0,163%	43,050	43,170	42,880	862.065
29/08/2018	42,920	0,320	0,751%	42,690	42,950	42,610	715.212
28/08/2018	42,600	-0,190	-0,444%	42,720	42,830	42,510	825.137
27/08/2018	42,790	-0,390	-0,903%	43,240	43,350	42,590	672.118
24/08/2018	43,180	0,140	0,325%	42,930	43,235	42,710	789.061
23/08/2018	43,040	0,190	0,443%	42,890	43,280	42,730	1.038.150
22/08/2018	42,850	-0,350	-0,810%	43,220	43,300	42,710	807.115
21/08/2018	43,200	-0,270	-0,621%	43,380	43,520	43,020	937.574
20/08/2018	43,470	-0,120	-0,275%	43,650	43,770	43,380	1.035.949
17/08/2018	43,590	0,150	0,345%	43,350	43,840	43,300	1.136.764
16/08/2018	43,440	0,420	0,976%	42,940	43,475	42,840	880.873
15/08/2018	43,020	0,290	0,679%	42,740	43,430	42,740	1.355.465
14/08/2018	42,730	0,010	0,023%	42,650	42,990	42,595	1.149.570
13/08/2018	42,720	0,000	0,000%	42,520	42,810	42,240	2.276.225
10/08/2018	42,720	-0,060	-0,140%	42,980	43,200	42,635	1.595.468
09/08/2018	42,780	0,310	0,730%	42,530	42,815	42,380	1.343.135
08/08/2018	42,470	-0,120	-0,282%	42,450	42,600	42,250	1.886.728
07/08/2018	42,590	-0,320	-0,746%	42,850	42,850	42,400	2.242.787
06/08/2018	42,910	0,150	0,351%	42,890	43,380	42,780	1.676.915
03/08/2018	42,760	0,290	0,683%	41,940	43,060	41,390	1.797.378
02/08/2018	42,470	0,100	0,236%	42,400	42,820	42,030	1.344.467
01/08/2018	42,370	-0,600	-1,396%	42,710	42,760	42,000	1.430.479
31/07/2018	42,970	0,660	1,560%	42,490	43,000	42,290	1.322.006
30/07/2018	42,310	-0,630	-1,467%	42,530	42,590	42,180	872.849
27/07/2018	42,940	-0,120	-0,279%	42,980	43,420	42,830	1.038.811
26/07/2018	43,060	0,940	2,232%	42,370	43,090	42,370	1.355.492
25/07/2018	42,120	-0,070	-0,166%	42,160	42,430	41,985	1.080.151
24/07/2018	42,190	0,010	0,024%	42,010	42,305	41,406	1.753.756
23/07/2018	42,180	-0,360	-0,846%	42,590	42,720	42,010	907.164
20/07/2018	42,540	-0,420	-0,978%	42,830	42,960	42,200	1.098.337
19/07/2018	42,960	0,270	0,632%	42,930	43,350	42,800	1.689.279
18/07/2018	42,690	-0,190	-0,443%	42,850	42,850	42,410	762.542
17/07/2018	42,880	0,100	0,234%	42,880	43,046	42,690	805.673
16/07/2018	42,780	-0,150	-0,349%	42,940	42,981	42,580	725.202
13/07/2018	42,930	-0,210	-0,487%	43,250	43,350	42,720	918.588
12/07/2018	43,140	0,030	0,070%	43,100	43,245	42,785	1.404.442
11/07/2018	43,110	0,560	1,316%	42,610	43,190	42,550	1.120.337
10/07/2018	42,550	0,370	0,877%	42,180	42,800	41,790	1.621.313
09/07/2018	42,180	-1,660	-3,786%	43,770	43,770	42,040	1.185.321
06/07/2018	43,840	0,430	0,991%	43,420	43,950	43,311	1.003.216
05/07/2018	43,410	0,420	0,977%	43,100	43,420	42,750	1.166.780
03/07/2018	42,990	0,280	0,656%	42,710	43,270	42,480	670.563
02/07/2018	42,710	0,390	0,922%	42,430	42,730	42,150	1.222.731
29/06/2018	42,320	-0,040	-0,094%	42,330	42,550	42,010	1.553.577
28/06/2018	42,360	-0,050	-0,118%	42,390	42,780	42,260	1.219.178
27/06/2018	42,410	0,130	0,307%	42,270	42,520	42,060	1.342.676
26/06/2018	42,280	0,020	0,047%	42,170	42,650	41,540	1.782.468
25/06/2018	42,260	1,170	2,847%	41,160	42,420	41,070	2.735.606
22/06/2018	41,090	0,120	0,293%	41,280	41,280	40,865	1.498.748
21/06/2018	40,970	-0,080	-0,195%	41,040	41,210	40,830	1.102.631
20/06/2018	41,050	-0,030	-0,073%	41,130	41,255	40,775	1.298.763
19/06/2018	41,080	0,750	1,860%	40,470	41,090	40,470	2.094.240
18/06/2018	40,330	0,370	0,926%	39,930	40,350	39,860	1.386.180
15/06/2018	39,960	0,340	0,858%	39,580	40,080	39,350	3.015.513
14/06/2018	39,620	0,450	1,149%	39,180	39,650	39,180	1.503.503
13/06/2018	39,170	0,120	0,307%	39,170	39,435	38,910	2.028.735
12/06/2018	39,050	0,670	1,746%	38,370	39,100	38,220	1.252.589
11/06/2018	38,380	-0,850	-2,167%	39,240	39,335	38,350	1.123.411
08/06/2018	39,230	0,040	0,102%	39,310	39,390	39,070	974.850
07/06/2018	39,190	0,060	0,153%	39,150	39,650	38,990	1.450.377
06/06/2018	39,130	-0,620	-1,560%	39,770	39,850	39,060	1.626.695
05/06/2018	39,750	-0,480	-1,193%	40,240	40,310	39,530	1.967.121
04/06/2018	40,230	-0,400	-0,984%	40,750	40,760	40,100	1.360.623
01/06/2018	40,630	-0,790	-1,907%	41,300	41,300	40,470	1.415.365
31/05/2018	41,420	-0,020	-0,048%	41,410	41,810	41,090	2.011.542
30/05/2018	41,440	0,440	1,073%	40,800	41,550	40,740	2.353.158
29/05/2018	41,000	0,210	0,515%	40,650	41,170	40,580	2.773.092
25/05/2018	40,790	0,040	0,098%	40,740	40,940	40,660	1.696.361
24/05/2018	40,750	0,260	0,642%	40,540	40,865	40,440	2.062.910
23/05/2018	40,490	0,210	0,521%	40,390	40,660	40,260	1.917.778
22/05/2018	40,280	0,000	0,000%	40,320	40,500	40,110	1.422.296
21/05/2018	40,280	-0,290	-0,715%	40,600	40,710	40,160	2.436.426
18/05/2018	40,570	-0,070	-0,172%	40,740	40,860	40,295	1.760.660
17/05/2018	40,640	-0,250	-0,611%	40,870	41,130	40,545	1.446.372
16/05/2018	40,890	-0,160	-0,390%	41,070	41,160	40,570	1.472.105
15/05/2018	41,050	-0,360	-0,869%	41,080	41,340	40,740	1.493.325
14/05/2018	41,410	-0,250	-0,600%	41,710	41,780	41,130	1.423.189
11/05/2018	41,660	-0,080	-0,192%	41,770	41,910	41,590	974.622
10/05/2018	41,740	0,480	1,163%	41,570	41,765	41,350	1.110.803
09/05/2018	41,260	-0,460	-1,103%	41,840	41,850	41,020	1.662.605
08/05/2018	41,720	-1,220	-2,841%	42,760	42,760	41,640	1.621.230
07/05/2018	42,940	-0,330	-0,763%	43,230	43,290	42,840	1.035.914
04/05/2018	43,270	0,040	0,093%	43,260	43,450	43,060	1.599.596
03/05/2018	43,230	0,360	0,840%	42,690	43,465	42,040	1.753.392
02/05/2018	42,870	0,050	0,117%	42,760	43,180	42,640	1.752.567
01/05/2018	42,820	-0,130	-0,303%	43,000	43,070	42,780	1.234.469
30/04/2018	42,950	-0,110	-0,255%	43,220	43,270	42,890	1.533.772
27/04/2018	43,060	0,200	0,467%	42,440	43,130	42,440	1.291.916
26/04/2018	42,860	0,630	1,492%	42,290	42,965	42,030	1.486.939
25/04/2018	42,230	0,130	0,309%	41,970	42,500	41,820	1.415.004
24/04/2018	42,100	0,410	0,983%	41,830	42,360	41,789	1.713.089
23/04/2018	41,690	0,150	0,361%	41,590	41,890	41,450	953.294
20/04/2018	41,540	0,010	0,024%	41,590	41,590	41,225	1.657.356
19/04/2018	41,530	-0,070	-0,168%	41,530	41,640	41,260	1.371.697
18/04/2018	41,600	-0,250	-0,597%	41,960	42,300	41,580	2.152.232
17/04/2018	41,850	0,260	0,625%	41,640	42,070	41,520	1.476.306
16/04/2018	41,590	0,480	1,168%	41,290	41,745	41,250	1.292.778
13/04/2018	41,110	0,590	1,456%	40,700	41,230	40,670	1.469.404
12/04/2018	40,520	-0,500	-1,219%	41,020	41,200	40,380	2.050.242

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	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	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	-