- -1,69%
- -1,67%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,055
- 60,000
- 1,2078
- -
ALTRIA GROUP
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 58,980
- Var. (%)
- -0,119%
- Cierre
- 59,210
- Var. (%)
- 0,390%
- Cierre
- 60,180
- Var. (%)
- 1,638%
- Cierre
- 60,830
- Var. (%)
- 1,080%
- Cierre
- 61,000
- Var. (%)
- 0,279%
- Cierre
- 60,990
- Var. (%)
- -0,016%
- Cierre
- 59,930
- Var. (%)
- -1,738%
- Cierre
- 59,320
- Var. (%)
- -1,018%
- Cierre
- 59,820
- Var. (%)
- 0,843%
- Cierre
- 58,780
- Var. (%)
- -1,739%
- Cierre
- 59,010
- Var. (%)
- 0,391%
- Cierre
- 58,450
- Var. (%)
- -0,949%
- Cierre
- 58,420
- Var. (%)
- -0,051%
- Cierre
- 58,680
- Var. (%)
- 0,445%
- Cierre
- 58,520
- Var. (%)
- -0,273%
-0.06%
- Rentabilidad(%)
- Máximo
- 71,86
- Mínimo
- 53,91
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 71,86 |
Mínimo 2018 | 53,91 |
Máximo 12 meses | 74,38 |
Míximo 12 meses | 53,91 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 6.872.773 |
Media títulos 12m | 7.552.367 |
Efectivo 3m | 397.819.718 |
Efectivo 12m | 471.790.963 |
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 | 58,520 | -0,160 | -0,273% | 58,550 | 59,020 | 58,350 | 4.272.084 |
30/08/2018 | 58,680 | 0,260 | 0,445% | 58,320 | 58,860 | 58,320 | 3.870.778 |
29/08/2018 | 58,420 | -0,030 | -0,051% | 58,480 | 58,760 | 58,330 | 3.895.565 |
28/08/2018 | 58,450 | -0,560 | -0,949% | 59,000 | 59,100 | 58,300 | 5.690.394 |
27/08/2018 | 59,010 | 0,230 | 0,391% | 58,810 | 59,309 | 58,700 | 6.103.255 |
24/08/2018 | 58,780 | -1,040 | -1,739% | 59,250 | 59,370 | 58,550 | 7.703.866 |
23/08/2018 | 59,820 | 0,500 | 0,843% | 59,300 | 59,930 | 59,260 | 4.134.664 |
22/08/2018 | 59,320 | -0,610 | -1,018% | 60,070 | 60,230 | 59,310 | 4.580.600 |
21/08/2018 | 59,930 | -1,060 | -1,738% | 60,940 | 60,940 | 59,580 | 8.366.311 |
20/08/2018 | 60,990 | -0,010 | -0,016% | 61,000 | 61,305 | 60,720 | 4.483.946 |
17/08/2018 | 61,000 | 0,170 | 0,279% | 60,920 | 61,320 | 60,790 | 4.818.349 |
16/08/2018 | 60,830 | 0,650 | 1,080% | 60,380 | 61,000 | 60,270 | 6.988.194 |
15/08/2018 | 60,180 | 0,970 | 1,638% | 59,070 | 60,300 | 59,020 | 6.916.176 |
14/08/2018 | 59,210 | 0,230 | 0,390% | 59,120 | 59,660 | 58,920 | 3.972.640 |
13/08/2018 | 58,980 | -0,070 | -0,119% | 59,040 | 59,300 | 58,710 | 5.911.937 |
10/08/2018 | 59,050 | -0,170 | -0,287% | 59,210 | 59,450 | 58,860 | 4.014.687 |
09/08/2018 | 59,220 | 0,610 | 1,041% | 58,510 | 59,330 | 58,490 | 4.494.931 |
08/08/2018 | 58,610 | -0,950 | -1,595% | 59,360 | 59,550 | 58,500 | 5.301.986 |
07/08/2018 | 59,560 | -0,650 | -1,080% | 60,050 | 60,130 | 59,340 | 5.656.734 |
06/08/2018 | 60,210 | 0,480 | 0,804% | 59,640 | 60,250 | 59,505 | 6.934.570 |
03/08/2018 | 59,730 | 0,900 | 1,530% | 58,880 | 59,990 | 58,830 | 6.162.506 |
02/08/2018 | 58,830 | 0,750 | 1,291% | 58,130 | 59,040 | 58,035 | 6.375.214 |
01/08/2018 | 58,080 | -0,600 | -1,022% | 58,520 | 58,640 | 58,030 | 7.898.705 |
31/07/2018 | 58,680 | 0,230 | 0,393% | 58,730 | 59,100 | 58,460 | 11.140.297 |
30/07/2018 | 58,450 | 0,550 | 0,950% | 57,730 | 58,780 | 57,730 | 6.210.239 |
27/07/2018 | 57,900 | 1,800 | 3,209% | 56,360 | 58,170 | 56,080 | 12.218.911 |
26/07/2018 | 56,100 | -1,750 | -3,025% | 56,340 | 57,570 | 55,780 | 10.403.420 |
25/07/2018 | 57,850 | -0,140 | -0,241% | 58,050 | 58,435 | 57,530 | 8.150.879 |
24/07/2018 | 57,990 | 0,400 | 0,695% | 57,610 | 58,300 | 57,420 | 7.574.990 |
23/07/2018 | 57,590 | -0,050 | -0,087% | 57,570 | 57,760 | 57,060 | 4.616.248 |
20/07/2018 | 57,640 | 0,700 | 1,229% | 56,770 | 57,860 | 56,760 | 6.533.853 |
19/07/2018 | 56,940 | -0,490 | -0,853% | 56,670 | 57,034 | 55,180 | 9.136.362 |
18/07/2018 | 57,430 | 0,080 | 0,139% | 57,170 | 57,800 | 57,090 | 5.056.920 |
17/07/2018 | 57,350 | 0,210 | 0,368% | 57,150 | 57,740 | 57,090 | 7.818.417 |
16/07/2018 | 57,140 | -1,360 | -2,325% | 58,340 | 58,430 | 56,960 | 7.028.359 |
13/07/2018 | 58,500 | 0,490 | 0,845% | 58,060 | 58,723 | 58,023 | 5.428.138 |
12/07/2018 | 58,010 | -0,680 | -1,159% | 58,820 | 58,950 | 57,860 | 5.246.307 |
11/07/2018 | 58,690 | -0,070 | -0,119% | 58,800 | 58,980 | 58,270 | 7.501.835 |
10/07/2018 | 58,760 | 0,740 | 1,275% | 58,470 | 58,790 | 58,090 | 9.512.627 |
09/07/2018 | 58,020 | -0,270 | -0,463% | 58,290 | 58,350 | 57,630 | 7.817.571 |
06/07/2018 | 58,290 | 0,660 | 1,145% | 57,750 | 58,560 | 57,640 | 8.720.141 |
05/07/2018 | 57,630 | 1,170 | 2,072% | 56,450 | 57,640 | 56,350 | 6.716.093 |
03/07/2018 | 56,460 | 0,590 | 1,056% | 56,080 | 56,650 | 55,670 | 5.002.960 |
02/07/2018 | 55,870 | -0,920 | -1,620% | 56,400 | 56,710 | 55,450 | 6.421.333 |
29/06/2018 | 56,790 | -0,500 | -0,873% | 57,360 | 57,450 | 56,750 | 6.599.056 |
28/06/2018 | 57,290 | 1,300 | 2,322% | 56,480 | 57,350 | 56,360 | 6.522.447 |
27/06/2018 | 55,990 | -0,110 | -0,196% | 56,170 | 56,460 | 55,645 | 7.185.729 |
26/06/2018 | 56,100 | -0,970 | -1,700% | 56,880 | 57,110 | 56,070 | 7.624.202 |
25/06/2018 | 57,070 | 0,050 | 0,088% | 56,800 | 57,220 | 56,590 | 6.492.256 |
22/06/2018 | 57,020 | 0,330 | 0,582% | 56,790 | 57,280 | 56,740 | 7.575.292 |
21/06/2018 | 56,690 | -0,060 | -0,106% | 56,790 | 56,890 | 56,490 | 6.183.658 |
20/06/2018 | 56,750 | -0,040 | -0,070% | 56,920 | 56,980 | 56,467 | 8.051.818 |
19/06/2018 | 56,790 | 0,190 | 0,336% | 56,480 | 57,210 | 56,235 | 11.543.756 |
18/06/2018 | 56,600 | -1,190 | -2,059% | 57,380 | 57,390 | 56,135 | 7.529.714 |
15/06/2018 | 57,790 | 1,090 | 1,922% | 56,510 | 57,805 | 56,510 | 11.504.984 |
14/06/2018 | 56,700 | -0,730 | -1,271% | 56,800 | 56,940 | 56,400 | 5.492.655 |
13/06/2018 | 57,430 | -0,450 | -0,777% | 57,910 | 57,910 | 57,030 | 9.198.935 |
12/06/2018 | 57,880 | -0,370 | -0,635% | 58,250 | 58,300 | 57,715 | 7.455.999 |
11/06/2018 | 58,250 | 0,540 | 0,936% | 57,780 | 58,460 | 57,590 | 7.709.526 |
08/06/2018 | 57,710 | 1,020 | 1,799% | 56,730 | 57,720 | 56,700 | 6.737.175 |
07/06/2018 | 56,690 | 0,380 | 0,675% | 56,280 | 57,105 | 55,940 | 7.598.077 |
06/06/2018 | 56,310 | -0,020 | -0,036% | 56,350 | 56,470 | 55,940 | 8.908.331 |
05/06/2018 | 56,330 | 0,310 | 0,553% | 56,070 | 56,425 | 55,570 | 7.290.969 |
04/06/2018 | 56,020 | 0,300 | 0,538% | 55,700 | 56,330 | 55,520 | 5.848.909 |
01/06/2018 | 55,720 | -0,020 | -0,036% | 55,910 | 56,110 | 55,590 | 4.673.983 |
31/05/2018 | 55,740 | -0,850 | -1,502% | 56,410 | 56,520 | 55,540 | 10.665.968 |
30/05/2018 | 56,590 | 0,860 | 1,543% | 55,920 | 56,700 | 55,420 | 7.187.387 |
29/05/2018 | 55,730 | 0,100 | 0,180% | 55,260 | 55,770 | 55,092 | 7.769.378 |
25/05/2018 | 55,630 | -0,260 | -0,465% | 55,870 | 56,150 | 55,450 | 5.251.438 |
24/05/2018 | 55,890 | 0,010 | 0,018% | 55,950 | 56,020 | 55,640 | 7.274.093 |
23/05/2018 | 55,880 | 0,670 | 1,214% | 55,270 | 55,980 | 55,140 | 6.620.345 |
22/05/2018 | 55,210 | -0,430 | -0,773% | 55,600 | 55,797 | 55,145 | 7.548.576 |
21/05/2018 | 55,640 | 0,100 | 0,180% | 55,620 | 55,865 | 55,470 | 6.325.758 |
18/05/2018 | 55,540 | 0,250 | 0,452% | 55,340 | 55,880 | 55,050 | 8.538.999 |
17/05/2018 | 55,290 | 0,420 | 0,765% | 55,140 | 55,600 | 55,000 | 11.605.082 |
16/05/2018 | 54,870 | 0,350 | 0,642% | 54,710 | 55,300 | 54,520 | 7.884.870 |
15/05/2018 | 54,520 | -0,500 | -0,909% | 54,670 | 54,810 | 53,910 | 9.726.174 |
14/05/2018 | 55,020 | -0,170 | -0,308% | 55,210 | 55,650 | 54,960 | 7.751.751 |
11/05/2018 | 55,190 | -0,850 | -1,517% | 55,870 | 56,325 | 55,070 | 10.878.115 |
10/05/2018 | 56,040 | 0,120 | 0,215% | 56,000 | 56,600 | 55,980 | 4.965.702 |
09/05/2018 | 55,920 | 0,650 | 1,176% | 55,380 | 56,460 | 55,160 | 5.946.340 |
08/05/2018 | 55,270 | -0,440 | -0,790% | 55,490 | 55,500 | 54,730 | 7.595.849 |
07/05/2018 | 55,710 | -0,550 | -0,978% | 56,260 | 56,390 | 55,586 | 5.285.337 |
04/05/2018 | 56,260 | -0,100 | -0,177% | 56,150 | 56,770 | 56,150 | 6.660.131 |
03/05/2018 | 56,360 | 0,670 | 1,203% | 55,710 | 56,790 | 55,620 | 7.251.961 |
02/05/2018 | 55,690 | -0,340 | -0,607% | 56,150 | 56,435 | 55,420 | 8.094.813 |
01/05/2018 | 56,030 | -0,080 | -0,143% | 55,720 | 56,120 | 55,550 | 6.046.126 |
30/04/2018 | 56,110 | -0,020 | -0,036% | 56,750 | 56,780 | 56,030 | 12.080.532 |
27/04/2018 | 56,130 | 1,360 | 2,483% | 54,700 | 56,290 | 54,690 | 10.347.294 |
26/04/2018 | 54,770 | -1,070 | -1,916% | 55,910 | 56,340 | 54,230 | 18.189.864 |
25/04/2018 | 55,840 | 0,540 | 0,976% | 55,230 | 56,005 | 55,020 | 13.529.617 |
24/04/2018 | 55,300 | -1,270 | -2,245% | 56,690 | 56,690 | 54,830 | 13.859.025 |
23/04/2018 | 56,570 | -0,660 | -1,153% | 57,050 | 57,430 | 56,460 | 8.624.444 |
20/04/2018 | 57,230 | -0,550 | -0,952% | 57,630 | 57,820 | 56,565 | 13.383.003 |
19/04/2018 | 57,780 | -3,720 | -6,049% | 60,510 | 60,510 | 56,085 | 24.163.480 |
18/04/2018 | 61,500 | -2,480 | -3,876% | 62,920 | 63,203 | 60,570 | 16.332.736 |
17/04/2018 | 63,980 | -0,270 | -0,420% | 64,490 | 64,550 | 63,770 | 3.884.104 |
16/04/2018 | 64,250 | 0,300 | 0,469% | 64,180 | 64,565 | 63,920 | 5.131.737 |
13/04/2018 | 63,950 | 0,550 | 0,868% | 63,840 | 64,190 | 63,450 | 3.971.291 |
12/04/2018 | 63,400 | -0,440 | -0,689% | 64,220 | 64,360 | 63,210 | 4.633.147 |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG | 212,100 | -1,81 | 217,200 | 211,500 | 206.330 | 44.120.184 | 44.375 |
L'OREAL | 207,000 | 0,15 | 207,200 | 205,500 | 201.874 | 41.721.947 | 115.715 |
LVMH | 302,300 | 0,15 | 303,750 | 297,600 | 495.267 | 149.258.645 | 153.456 |
NIKE INC CL | 82,200 | 1,23 | 82,250 | 81,250 | 3.629 | 297.610 | - |
PHILIPS KON | 38,345 | -0,38 | 38,550 | 38,160 | 1.026.995 | 39.350.768 | 36.079 |
PROCTER GAMB | 82,950 | -0,55 | 83,530 | 82,390 | 713 | 59.111 | - |