Cotización de los valores en bolsa

AMER.EL.POW.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 70,940
- Var. (%)
- 0,127%
14/08/2018
- Cierre
- 71,020
- Var. (%)
- 0,113%
15/08/2018
- Cierre
- 71,770
- Var. (%)
- 1,056%
16/08/2018
- Cierre
- 72,340
- Var. (%)
- 0,794%
17/08/2018
- Cierre
- 72,500
- Var. (%)
- 0,221%
20/08/2018
- Cierre
- 72,180
- Var. (%)
- -0,441%
21/08/2018
- Cierre
- 71,650
- Var. (%)
- -0,734%
22/08/2018
- Cierre
- 70,740
- Var. (%)
- -1,270%
23/08/2018
- Cierre
- 71,360
- Var. (%)
- 0,876%
24/08/2018
- Cierre
- 71,550
- Var. (%)
- 0,266%
27/08/2018
- Cierre
- 71,160
- Var. (%)
- -0,545%
28/08/2018
- Cierre
- 71,110
- Var. (%)
- -0,070%
29/08/2018
- Cierre
- 71,700
- Var. (%)
- 0,830%
30/08/2018
- Cierre
- 71,810
- Var. (%)
- 0,153%
31/08/2018
- Cierre
- 71,730
- Var. (%)
- -0,111%

0.08%

Precio

71,730 €

MAXIMO

72,290 €

MÍNIMO

71,570 €

VOL. DIARIO (TIT.)

3.099.230

VAR. 2018(%)

-2,50 %

VARIACIÓN

-0,11 % -0,080 €

APERTURA

71,920 €

ÚLT. SESIÓN

71,810 €

EFECTIVO

222.450.712 €

VAR. 12 MESES(%)

-2,46 %

Rentabilidad(%)
Máximo
73,42

Mínimo
62,71

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	73,42
Mínimo 2018	62,71
Máximo 12 meses	78,07
Míximo 12 meses	62,71
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.850.224
Media títulos 12m	2.773.697
Efectivo 3m	196.300.026
Efectivo 12m	192.847.894

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	71,730	-0,080	-0,111%	71,920	72,290	71,570	3.099.230
30/08/2018	71,810	0,110	0,153%	71,780	72,280	71,520	1.722.998
29/08/2018	71,700	0,590	0,830%	71,270	71,755	71,190	1.696.467
28/08/2018	71,110	-0,050	-0,070%	71,080	71,380	70,910	2.020.744
27/08/2018	71,160	-0,390	-0,545%	71,500	71,720	70,870	2.166.592
24/08/2018	71,550	0,190	0,266%	71,280	71,610	70,790	1.618.754
23/08/2018	71,360	0,620	0,876%	70,700	71,790	70,650	2.406.627
22/08/2018	70,740	-0,910	-1,270%	71,800	71,820	70,510	2.645.000
21/08/2018	71,650	-0,530	-0,734%	71,830	72,030	71,070	3.703.266
20/08/2018	72,180	-0,320	-0,441%	72,530	72,640	71,890	2.275.951
17/08/2018	72,500	0,160	0,221%	72,340	72,905	72,140	2.130.508
16/08/2018	72,340	0,570	0,794%	71,770	72,420	71,510	1.797.489
15/08/2018	71,770	0,750	1,056%	71,140	72,360	71,070	2.352.901
14/08/2018	71,020	0,080	0,113%	70,880	71,310	70,860	1.167.338
13/08/2018	70,940	0,090	0,127%	70,790	71,060	70,550	1.999.741
10/08/2018	70,850	-0,130	-0,183%	71,180	71,790	70,810	1.795.781
09/08/2018	70,980	0,050	0,070%	70,500	71,010	70,260	2.021.595
08/08/2018	70,930	-0,310	-0,435%	70,930	71,180	70,610	2.038.126
07/08/2018	71,240	-0,030	-0,042%	71,300	71,350	70,350	1.781.577
06/08/2018	71,270	0,090	0,126%	71,170	71,700	71,120	1.622.210
03/08/2018	71,180	0,690	0,979%	70,550	71,490	70,020	1.563.925
02/08/2018	70,490	0,190	0,270%	70,070	70,690	69,320	2.404.502
01/08/2018	70,300	-0,840	-1,181%	70,630	70,630	69,630	2.169.292
31/07/2018	71,140	0,740	1,051%	70,770	71,210	70,375	3.165.297
30/07/2018	70,400	-0,740	-1,040%	70,870	70,870	70,100	2.004.679
27/07/2018	71,140	0,100	0,141%	71,060	71,890	70,790	3.276.120
26/07/2018	71,040	1,660	2,393%	69,780	71,050	69,470	4.758.183
25/07/2018	69,380	0,320	0,463%	68,750	69,845	68,500	2.581.493
24/07/2018	69,060	-0,380	-0,547%	69,140	69,240	68,130	4.194.316
23/07/2018	69,440	-0,970	-1,378%	70,340	70,460	69,230	2.753.999
20/07/2018	70,410	-0,230	-0,326%	70,640	70,890	69,710	2.440.934
19/07/2018	70,640	0,400	0,569%	70,460	71,165	70,380	2.035.192
18/07/2018	70,240	-0,200	-0,284%	70,460	70,640	69,911	2.560.593
17/07/2018	70,440	0,020	0,028%	70,730	70,750	70,300	2.411.090
16/07/2018	70,420	0,070	0,100%	70,540	70,575	69,883	2.367.009
13/07/2018	70,350	-0,030	-0,043%	70,510	70,760	69,890	2.432.096
12/07/2018	70,380	-0,370	-0,523%	70,880	70,970	70,070	4.174.975
11/07/2018	70,750	0,970	1,390%	70,070	70,920	70,000	2.810.782
10/07/2018	69,780	0,910	1,321%	68,640	70,220	68,240	3.829.009
09/07/2018	68,870	-2,690	-3,759%	71,420	71,450	68,500	4.301.863
06/07/2018	71,560	0,430	0,605%	71,040	71,730	70,800	2.315.063
05/07/2018	71,130	0,630	0,894%	70,370	71,160	69,960	4.157.011
03/07/2018	70,500	0,450	0,642%	69,980	70,950	69,680	2.132.086
02/07/2018	70,050	0,800	1,155%	69,420	70,095	69,120	2.211.659
29/06/2018	69,250	-0,090	-0,130%	69,100	69,570	68,500	2.941.897
28/06/2018	69,340	-0,510	-0,730%	69,920	70,300	69,210	2.174.758
27/06/2018	69,850	0,550	0,794%	69,250	69,960	68,840	4.191.529
26/06/2018	69,300	0,270	0,391%	69,000	69,730	68,800	3.362.990
25/06/2018	69,030	1,680	2,494%	67,570	69,080	67,570	3.935.583
22/06/2018	67,350	-0,120	-0,178%	67,500	67,820	67,320	3.244.615
21/06/2018	67,470	0,570	0,852%	66,860	67,640	66,740	3.129.849
20/06/2018	66,900	0,030	0,045%	66,860	66,970	66,450	3.062.400
19/06/2018	66,870	1,410	2,154%	65,550	66,890	65,550	5.873.022
18/06/2018	65,460	0,410	0,630%	65,020	65,550	64,940	3.214.125
15/06/2018	65,050	0,430	0,665%	64,480	65,130	64,190	5.315.103
14/06/2018	64,620	1,160	1,828%	63,760	64,810	63,530	3.678.872
13/06/2018	63,460	-0,110	-0,173%	63,700	63,970	63,040	3.491.266
12/06/2018	63,570	0,640	1,017%	62,750	63,815	62,750	4.867.481
11/06/2018	62,930	-1,180	-1,841%	64,290	64,300	62,705	4.323.805
08/06/2018	64,110	-0,040	-0,062%	64,160	64,400	63,830	2.085.417
07/06/2018	64,150	0,340	0,533%	63,750	64,760	63,750	3.010.090
06/06/2018	63,810	-1,480	-2,267%	65,290	65,430	63,670	3.976.726
05/06/2018	65,290	-0,760	-1,151%	65,790	66,050	65,110	3.215.097
04/06/2018	66,050	-0,630	-0,945%	66,990	67,120	65,950	2.205.643
01/06/2018	66,680	-1,270	-1,869%	67,690	67,800	66,429	2.789.685
31/05/2018	67,950	-0,050	-0,074%	67,920	68,430	67,490	4.299.588
30/05/2018	68,000	0,380	0,562%	67,210	68,210	67,100	2.940.236
29/05/2018	67,620	0,400	0,595%	67,150	67,900	66,900	2.749.896
25/05/2018	67,220	0,380	0,569%	66,840	67,395	66,740	2.039.163
24/05/2018	66,840	0,370	0,557%	66,200	66,930	66,200	2.438.552
23/05/2018	66,470	1,030	1,574%	65,610	66,500	65,420	2.819.954
22/05/2018	65,440	0,350	0,538%	65,120	65,660	65,020	2.319.463
21/05/2018	65,090	0,160	0,246%	65,000	65,240	64,580	2.764.992
18/05/2018	64,930	-0,290	-0,445%	65,380	65,550	64,455	3.145.557
17/05/2018	65,220	-0,930	-1,406%	66,170	66,430	65,000	3.186.659
16/05/2018	66,150	-0,660	-0,988%	66,880	66,880	65,890	3.652.789
15/05/2018	66,810	-0,300	-0,447%	66,650	67,090	66,411	4.583.482
14/05/2018	67,110	-0,050	-0,074%	67,320	67,400	66,740	2.841.263
11/05/2018	67,160	0,140	0,209%	67,150	67,349	66,870	1.540.899
10/05/2018	67,020	0,750	1,132%	66,470	67,040	66,330	1.909.849
09/05/2018	66,270	-0,980	-1,457%	66,750	66,990	66,030	3.533.951
08/05/2018	67,250	-1,530	-2,224%	68,550	68,740	67,090	4.786.412
07/05/2018	68,780	-0,610	-0,879%	69,340	69,449	68,640	1.961.345
04/05/2018	69,390	0,150	0,217%	69,240	69,800	69,170	2.238.778
03/05/2018	69,240	0,050	0,072%	69,080	69,720	68,520	2.333.559
02/05/2018	69,190	-0,250	-0,360%	69,300	69,637	68,840	2.665.469
01/05/2018	69,440	-0,540	-0,772%	69,970	69,990	69,310	2.825.656
30/04/2018	69,980	-0,570	-0,808%	70,810	70,811	69,950	3.038.943
27/04/2018	70,550	0,780	1,118%	69,500	70,983	69,500	2.998.054
26/04/2018	69,770	0,680	0,984%	69,160	69,920	68,850	2.273.168
25/04/2018	69,090	0,210	0,305%	68,710	69,330	68,510	3.041.462
24/04/2018	68,880	0,440	0,643%	68,510	69,350	68,350	2.010.550
23/04/2018	68,440	-0,020	-0,029%	68,570	68,910	68,190	1.845.766
20/04/2018	68,460	-0,060	-0,088%	68,690	68,875	68,150	2.626.595
19/04/2018	68,520	-0,210	-0,306%	68,630	68,871	68,100	2.460.041
18/04/2018	68,730	-0,130	-0,189%	69,000	69,665	68,677	2.137.120
17/04/2018	68,860	0,590	0,864%	68,240	69,040	68,050	1.655.468
16/04/2018	68,270	0,930	1,381%	67,480	68,402	67,420	1.517.955
13/04/2018	67,340	0,700	1,050%	66,920	67,590	66,690	1.826.833
12/04/2018	66,640	-1,150	-1,696%	67,800	67,910	66,460	2.565.011

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,074	-1,37	9,246	9,060	4.167.653	38.024.007	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-