Cotización de los valores en bolsa

AMEREN CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 62,990
- Var. (%)
- 0,335%
14/08/2018
- Cierre
- 63,100
- Var. (%)
- 0,175%
15/08/2018
- Cierre
- 63,610
- Var. (%)
- 0,808%
16/08/2018
- Cierre
- 64,450
- Var. (%)
- 1,321%
17/08/2018
- Cierre
- 64,760
- Var. (%)
- 0,481%
20/08/2018
- Cierre
- 64,570
- Var. (%)
- -0,293%
21/08/2018
- Cierre
- 64,210
- Var. (%)
- -0,558%
22/08/2018
- Cierre
- 63,560
- Var. (%)
- -1,012%
23/08/2018
- Cierre
- 63,650
- Var. (%)
- 0,142%
24/08/2018
- Cierre
- 63,990
- Var. (%)
- 0,534%
27/08/2018
- Cierre
- 63,370
- Var. (%)
- -0,969%
28/08/2018
- Cierre
- 63,220
- Var. (%)
- -0,237%
29/08/2018
- Cierre
- 63,460
- Var. (%)
- 0,380%
30/08/2018
- Cierre
- 63,550
- Var. (%)
- 0,142%
31/08/2018
- Cierre
- 63,230
- Var. (%)
- -0,504%

0.05%

Precio

63,230 €

MAXIMO

63,960 €

MÍNIMO

63,020 €

VOL. DIARIO (TIT.)

1.018.248

VAR. 2018(%)

7,19 %

VARIACIÓN

-0,50 % -0,320 €

APERTURA

63,650 €

ÚLT. SESIÓN

63,550 €

EFECTIVO

64.437.685 €

VAR. 12 MESES(%)

5,74 %

Rentabilidad(%)
Máximo
65,09

Mínimo
51,89

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	65,09
Mínimo 2018	51,89
Máximo 12 meses	65,09
Míximo 12 meses	51,89
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.389.845
Media títulos 12m	1.492.702
Efectivo 3m	84.093.523
Efectivo 12m	87.338.487

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	63,230	-0,320	-0,504%	63,650	63,960	63,020	1.018.248
30/08/2018	63,550	0,090	0,142%	63,580	63,870	63,360	1.558.410
29/08/2018	63,460	0,240	0,380%	63,270	63,490	63,060	1.282.704
28/08/2018	63,220	-0,150	-0,237%	63,230	63,330	62,810	1.503.996
27/08/2018	63,370	-0,620	-0,969%	64,070	64,210	63,040	691.350
24/08/2018	63,990	0,340	0,534%	63,640	64,015	63,280	862.736
23/08/2018	63,650	0,090	0,142%	63,640	64,070	63,420	1.175.191
22/08/2018	63,560	-0,650	-1,012%	64,210	64,310	63,270	957.632
21/08/2018	64,210	-0,360	-0,558%	64,470	64,470	63,900	1.154.575
20/08/2018	64,570	-0,190	-0,293%	64,980	65,090	64,370	1.106.934
17/08/2018	64,760	0,310	0,481%	64,350	64,960	64,190	1.782.285
16/08/2018	64,450	0,840	1,321%	63,550	64,470	63,300	2.197.060
15/08/2018	63,610	0,510	0,808%	63,290	64,070	62,980	1.003.817
14/08/2018	63,100	0,110	0,175%	62,890	63,430	62,755	1.007.348
13/08/2018	62,990	0,210	0,335%	62,840	63,070	62,600	1.056.730
10/08/2018	62,780	-0,050	-0,080%	62,990	63,410	62,700	937.774
09/08/2018	62,830	0,230	0,367%	62,660	62,900	62,370	941.165
08/08/2018	62,600	0,010	0,016%	62,430	62,860	62,330	899.168
07/08/2018	62,590	0,020	0,032%	62,430	62,750	61,960	1.162.432
06/08/2018	62,570	0,120	0,192%	62,680	62,860	62,290	1.200.529
03/08/2018	62,450	0,680	1,101%	62,000	62,760	61,070	1.512.364
02/08/2018	61,770	0,410	0,668%	61,360	61,950	60,900	1.553.556
01/08/2018	61,360	-0,700	-1,128%	61,560	61,880	60,780	1.491.980
31/07/2018	62,060	0,640	1,042%	61,700	62,110	61,390	1.922.485
30/07/2018	61,420	-0,520	-0,840%	61,860	61,860	61,270	781.156
27/07/2018	61,940	-0,210	-0,338%	62,150	62,410	61,750	1.252.238
26/07/2018	62,150	0,790	1,287%	61,810	62,300	61,760	1.324.982
25/07/2018	61,360	0,360	0,590%	60,910	61,520	60,690	1.402.239
24/07/2018	61,000	0,070	0,115%	60,620	61,060	59,941	1.331.232
23/07/2018	60,930	-0,410	-0,668%	61,410	61,450	60,570	746.647
20/07/2018	61,340	-0,370	-0,600%	61,330	61,710	60,760	903.245
19/07/2018	61,710	0,640	1,048%	61,380	61,980	61,170	673.167
18/07/2018	61,070	-0,200	-0,326%	61,240	61,265	60,730	1.000.481
17/07/2018	61,270	-0,070	-0,114%	61,560	61,580	61,041	757.579
16/07/2018	61,340	-0,050	-0,081%	61,420	61,589	61,090	870.062
13/07/2018	61,390	0,020	0,033%	61,370	61,455	60,980	1.016.214
12/07/2018	61,370	-0,010	-0,016%	61,420	61,500	60,790	1.381.089
11/07/2018	61,380	0,880	1,455%	60,560	61,480	60,390	1.401.397
10/07/2018	60,500	0,530	0,884%	59,400	60,810	59,150	2.109.524
09/07/2018	59,970	-2,060	-3,321%	62,020	62,020	59,760	1.781.819
06/07/2018	62,030	0,480	0,780%	61,560	62,150	61,541	1.172.243
05/07/2018	61,550	0,320	0,523%	61,250	61,550	61,080	1.046.536
03/07/2018	61,230	0,010	0,016%	61,180	61,710	60,950	682.433
02/07/2018	61,220	0,370	0,608%	60,890	61,280	60,490	1.175.715
29/06/2018	60,850	0,010	0,016%	60,600	61,250	60,230	2.660.850
28/06/2018	60,840	0,350	0,579%	60,730	61,100	60,410	2.457.946
27/06/2018	60,490	0,550	0,918%	59,830	60,630	59,700	1.305.039
26/06/2018	59,940	0,290	0,486%	59,490	60,110	59,490	1.539.812
25/06/2018	59,650	0,970	1,653%	58,740	59,765	58,740	1.621.902
22/06/2018	58,680	0,170	0,291%	58,470	58,820	58,270	1.570.161
21/06/2018	58,510	0,200	0,343%	58,310	58,650	58,175	731.436
20/06/2018	58,310	0,030	0,051%	58,270	58,390	57,930	1.353.294
19/06/2018	58,280	0,640	1,110%	57,700	58,410	57,670	1.610.581
18/06/2018	57,640	0,670	1,176%	56,980	57,770	56,970	2.136.255
15/06/2018	56,970	0,600	1,064%	56,290	57,020	56,020	3.256.552
14/06/2018	56,370	0,610	1,094%	55,820	56,470	55,810	1.619.985
13/06/2018	55,760	-0,300	-0,535%	56,140	56,330	55,640	1.823.820
12/06/2018	56,060	0,310	0,556%	55,430	56,140	55,212	2.307.806
11/06/2018	55,750	-0,940	-1,658%	56,860	57,020	55,680	1.952.487
08/06/2018	56,690	-0,210	-0,369%	57,130	57,320	56,520	1.396.116
07/06/2018	56,900	0,330	0,583%	56,600	57,360	56,190	1.871.906
06/06/2018	56,570	-0,840	-1,463%	57,720	57,790	56,470	2.059.883
05/06/2018	57,410	-0,570	-0,983%	58,010	58,180	57,255	1.603.423
04/06/2018	57,980	-0,130	-0,224%	58,400	58,590	57,760	1.280.358
01/06/2018	58,110	-1,080	-1,825%	59,070	59,100	58,060	2.214.737
31/05/2018	59,190	-0,200	-0,337%	59,230	59,790	58,940	1.620.665
30/05/2018	59,390	0,560	0,952%	58,560	59,510	58,560	1.344.162
29/05/2018	58,830	-0,040	-0,068%	58,940	59,310	58,570	2.012.395
25/05/2018	58,870	0,090	0,153%	58,810	58,970	58,460	1.347.111
24/05/2018	58,780	0,890	1,537%	58,300	59,225	58,110	2.020.757
23/05/2018	57,890	1,190	2,099%	57,070	57,930	57,020	2.566.164
22/05/2018	56,700	0,360	0,639%	57,460	57,460	56,010	1.188.904
21/05/2018	56,340	0,080	0,142%	56,300	56,480	55,800	974.353
18/05/2018	56,260	0,420	0,752%	55,950	56,510	55,800	1.662.418
17/05/2018	55,840	-0,100	-0,179%	56,010	56,260	55,720	1.589.835
16/05/2018	55,940	-0,480	-0,851%	56,410	56,580	55,820	1.588.619
15/05/2018	56,420	-0,170	-0,300%	56,320	56,670	56,080	1.765.268
14/05/2018	56,590	-0,280	-0,492%	56,980	57,060	56,080	1.423.587
11/05/2018	56,870	0,530	0,941%	56,430	57,030	56,320	1.664.381
10/05/2018	56,340	0,120	0,213%	56,680	56,720	56,070	1.540.769
09/05/2018	56,220	-0,690	-1,212%	57,760	57,770	56,080	1.795.900
08/05/2018	56,910	-1,630	-2,784%	58,250	58,320	56,750	1.740.049
07/05/2018	58,540	-0,360	-0,611%	58,880	58,980	58,440	1.034.257
04/05/2018	58,900	0,160	0,272%	58,810	59,180	58,680	808.788
03/05/2018	58,740	0,360	0,617%	58,280	58,930	57,650	918.418
02/05/2018	58,380	0,050	0,086%	58,330	58,680	58,020	803.165
01/05/2018	58,330	-0,290	-0,495%	58,660	58,840	58,280	1.166.057
30/04/2018	58,620	0,020	0,034%	58,770	58,950	58,440	1.481.487
27/04/2018	58,600	0,730	1,261%	57,740	58,715	57,730	1.210.265
26/04/2018	57,870	0,660	1,154%	57,230	57,960	56,950	872.877
25/04/2018	57,210	0,010	0,017%	57,090	57,750	56,800	1.125.668
24/04/2018	57,200	0,570	1,007%	56,540	57,560	56,500	1.660.359
23/04/2018	56,630	0,360	0,640%	56,490	57,160	56,300	1.469.481
20/04/2018	56,270	-0,580	-1,020%	56,730	56,730	56,030	989.835
19/04/2018	56,850	0,290	0,513%	56,400	56,910	56,320	884.152
18/04/2018	56,560	-0,330	-0,580%	57,060	57,490	56,530	1.252.748
17/04/2018	56,890	0,530	0,940%	56,420	57,150	56,240	1.242.861
16/04/2018	56,360	0,850	1,531%	55,690	56,490	55,670	1.651.537
13/04/2018	55,510	0,180	0,325%	55,580	55,830	55,260	1.585.503
12/04/2018	55,330	-0,680	-1,214%	56,050	56,180	55,005	1.128.384

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	9,077	-1,34	9,246	9,060	4.166.579	38.014.261	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-