Cotización de los valores en bolsa

AMERICAN WAT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 87,400
- Var. (%)
- -0,274%
14/08/2018
- Cierre
- 87,590
- Var. (%)
- 0,217%
15/08/2018
- Cierre
- 88,300
- Var. (%)
- 0,811%
16/08/2018
- Cierre
- 88,960
- Var. (%)
- 0,747%
17/08/2018
- Cierre
- 89,490
- Var. (%)
- 0,596%
20/08/2018
- Cierre
- 89,360
- Var. (%)
- -0,145%
21/08/2018
- Cierre
- 88,970
- Var. (%)
- -0,436%
22/08/2018
- Cierre
- 88,260
- Var. (%)
- -0,798%
23/08/2018
- Cierre
- 88,270
- Var. (%)
- 0,011%
24/08/2018
- Cierre
- 88,850
- Var. (%)
- 0,657%
27/08/2018
- Cierre
- 88,050
- Var. (%)
- -0,900%
28/08/2018
- Cierre
- 87,250
- Var. (%)
- -0,909%
29/08/2018
- Cierre
- 87,690
- Var. (%)
- 0,504%
30/08/2018
- Cierre
- 87,610
- Var. (%)
- -0,091%
31/08/2018
- Cierre
- 87,530
- Var. (%)
- -0,091%

-0.01%

Precio

87,530 €

MAXIMO

87,920 €

MÍNIMO

87,020 €

VOL. DIARIO (TIT.)

723.578

VAR. 2018(%)

-4,33 %

VARIACIÓN

-0,09 % -0,080 €

APERTURA

87,610 €

ÚLT. SESIÓN

87,610 €

EFECTIVO

63.332.679 €

VAR. 12 MESES(%)

8,29 %

Rentabilidad(%)
Máximo
91,48

Mínimo
76,04

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	91,48
Mínimo 2018	76,04
Máximo 12 meses	92,37
Míximo 12 meses	76,04
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	706.233
Media títulos 12m	895.613
Efectivo 3m	60.043.672
Efectivo 12m	75.382.591

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	87,530	-0,080	-0,091%	87,610	87,920	87,020	723.578
30/08/2018	87,610	-0,080	-0,091%	87,920	88,130	87,230	645.454
29/08/2018	87,690	0,440	0,504%	87,680	88,160	87,420	870.748
28/08/2018	87,250	-0,800	-0,909%	87,880	88,100	87,010	594.411
27/08/2018	88,050	-0,800	-0,900%	88,950	89,140	87,611	568.074
24/08/2018	88,850	0,580	0,657%	88,400	88,930	87,950	339.859
23/08/2018	88,270	0,010	0,011%	88,310	88,810	87,970	373.199
22/08/2018	88,260	-0,710	-0,798%	89,140	89,390	87,900	430.042
21/08/2018	88,970	-0,390	-0,436%	89,220	89,620	88,710	483.407
20/08/2018	89,360	-0,130	-0,145%	89,790	89,960	89,110	478.434
17/08/2018	89,490	0,530	0,596%	89,030	89,930	88,780	571.696
16/08/2018	88,960	0,660	0,747%	88,150	89,220	88,060	601.860
15/08/2018	88,300	0,710	0,811%	87,920	88,930	87,580	659.911
14/08/2018	87,590	0,190	0,217%	87,560	87,990	87,400	453.311
13/08/2018	87,400	-0,240	-0,274%	87,840	88,050	87,210	636.298
10/08/2018	87,640	-0,580	-0,657%	88,300	88,795	87,630	366.654
09/08/2018	88,220	0,100	0,113%	87,630	88,290	87,470	436.694
08/08/2018	88,120	0,040	0,045%	87,940	88,369	87,710	415.147
07/08/2018	88,080	-0,180	-0,204%	88,160	88,175	87,240	437.167
06/08/2018	88,260	0,210	0,239%	88,480	88,720	87,860	430.194
03/08/2018	88,050	0,510	0,583%	87,740	88,490	86,991	572.418
02/08/2018	87,540	0,980	1,132%	86,910	87,980	86,330	660.615
01/08/2018	86,560	-1,690	-1,915%	87,920	87,991	86,420	776.680
31/07/2018	88,250	0,680	0,777%	87,990	88,810	87,620	776.616
30/07/2018	87,570	-0,790	-0,894%	88,310	88,458	87,360	393.268
27/07/2018	88,360	-0,170	-0,192%	88,500	88,950	88,070	372.442
26/07/2018	88,530	1,010	1,154%	88,130	88,680	88,050	361.358
25/07/2018	87,520	0,100	0,114%	87,470	87,940	87,060	370.217
24/07/2018	87,420	0,140	0,160%	86,960	87,640	86,039	516.373
23/07/2018	87,280	-0,270	-0,308%	87,730	87,970	86,830	489.123
20/07/2018	87,550	-0,980	-1,107%	88,260	88,575	87,120	755.727
19/07/2018	88,530	0,950	1,085%	87,740	88,730	87,495	513.643
18/07/2018	87,580	-0,110	-0,125%	87,690	87,781	86,890	680.710
17/07/2018	87,690	0,120	0,137%	86,960	88,143	86,880	812.899
16/07/2018	87,570	-0,130	-0,148%	87,700	87,810	87,057	620.655
13/07/2018	87,700	0,450	0,516%	87,370	87,770	86,890	480.868
12/07/2018	87,250	0,010	0,011%	87,250	87,320	86,580	944.411
11/07/2018	87,240	1,000	1,160%	86,470	87,520	86,260	505.276
10/07/2018	86,240	0,960	1,126%	84,910	86,610	84,220	685.681
09/07/2018	85,280	-3,200	-3,617%	88,670	88,670	85,080	869.207
06/07/2018	88,480	0,910	1,039%	87,610	88,760	87,610	608.855
05/07/2018	87,570	0,690	0,794%	87,040	87,580	86,500	656.050
03/07/2018	86,880	0,570	0,660%	86,430	87,474	86,140	335.974
02/07/2018	86,310	0,930	1,089%	85,590	86,390	85,300	675.024
29/06/2018	85,380	-0,130	-0,152%	85,380	86,030	84,905	829.438
28/06/2018	85,510	-0,230	-0,268%	85,760	86,570	85,370	720.379
27/06/2018	85,740	0,450	0,528%	84,930	86,140	84,667	1.091.945
26/06/2018	85,290	-0,010	-0,012%	85,080	85,990	85,001	912.346
25/06/2018	85,300	1,880	2,254%	83,650	85,490	83,330	1.124.777
22/06/2018	83,420	1,060	1,287%	82,470	83,590	82,340	952.984
21/06/2018	82,360	-0,810	-0,974%	83,090	83,400	82,200	657.188
20/06/2018	83,170	0,370	0,447%	82,960	83,410	82,570	804.443
19/06/2018	82,800	0,850	1,037%	81,820	83,250	81,820	1.232.739
18/06/2018	81,950	0,900	1,110%	80,840	81,965	80,840	867.910
15/06/2018	81,050	1,270	1,592%	79,670	81,140	78,910	2.407.726
14/06/2018	79,780	0,850	1,077%	78,960	79,900	78,960	962.975
13/06/2018	78,930	-0,550	-0,692%	79,490	79,860	78,570	970.395
12/06/2018	79,480	1,130	1,442%	78,260	79,540	78,040	771.133
11/06/2018	78,350	-0,930	-1,173%	79,130	79,410	77,730	1.054.140
08/06/2018	79,280	0,010	0,013%	79,530	79,800	78,640	968.435
07/06/2018	79,270	0,050	0,063%	79,440	80,090	78,950	1.492.995
06/06/2018	79,220	-1,250	-1,553%	80,680	80,740	78,910	1.011.705
05/06/2018	80,470	-1,170	-1,433%	81,690	81,690	80,260	810.578
04/06/2018	81,640	-0,490	-0,597%	82,220	82,600	81,430	604.451
01/06/2018	82,130	-1,010	-1,215%	83,400	83,640	82,000	742.379
31/05/2018	83,140	-1,070	-1,271%	83,910	84,630	83,070	871.772
30/05/2018	84,210	0,290	0,346%	83,750	84,678	83,526	621.002
29/05/2018	83,920	0,930	1,121%	82,970	84,520	82,780	1.052.515
25/05/2018	82,990	0,940	1,146%	82,050	83,210	81,880	1.033.091
24/05/2018	82,050	1,110	1,371%	81,170	82,160	80,835	1.016.186
23/05/2018	80,940	0,430	0,534%	80,640	81,150	80,560	644.680
22/05/2018	80,510	-0,020	-0,025%	80,810	81,130	80,401	630.375
21/05/2018	80,530	0,080	0,099%	80,520	80,870	80,050	709.441
18/05/2018	80,450	0,110	0,137%	80,610	80,880	79,930	762.289
17/05/2018	80,340	-0,180	-0,224%	80,100	80,600	79,950	723.425
16/05/2018	80,520	-0,960	-1,178%	81,530	81,750	80,320	691.835
15/05/2018	81,480	-1,190	-1,439%	82,400	82,560	81,030	806.479
14/05/2018	82,670	-0,810	-0,970%	83,480	83,830	82,490	837.328
11/05/2018	83,480	-0,260	-0,310%	83,900	83,900	83,040	480.846
10/05/2018	83,740	0,510	0,613%	83,400	83,820	82,900	607.427
09/05/2018	83,230	0,220	0,265%	83,190	83,370	82,450	852.999
08/05/2018	83,010	-1,790	-2,111%	84,210	84,620	82,830	616.816
07/05/2018	84,800	-0,920	-1,073%	85,800	85,800	84,520	647.695
04/05/2018	85,720	0,430	0,504%	85,200	85,950	84,610	555.773
03/05/2018	85,290	-0,940	-1,090%	86,020	86,450	84,110	1.093.810
02/05/2018	86,230	-0,400	-0,462%	86,460	86,700	85,560	916.555
01/05/2018	86,630	0,050	0,058%	86,380	86,800	86,110	571.354
30/04/2018	86,580	-0,200	-0,230%	86,910	87,190	86,370	737.743
27/04/2018	86,780	0,890	1,036%	85,870	86,990	85,810	936.602
26/04/2018	85,890	1,140	1,345%	85,120	86,030	84,320	677.712
25/04/2018	84,750	-0,020	-0,024%	84,540	85,230	84,010	504.266
24/04/2018	84,770	0,490	0,581%	84,530	85,240	84,030	828.182
23/04/2018	84,280	0,610	0,729%	83,640	84,290	83,180	562.254
20/04/2018	83,670	0,010	0,012%	83,690	83,880	83,167	821.414
19/04/2018	83,660	-0,020	-0,024%	83,530	83,900	83,150	896.793
18/04/2018	83,680	-0,390	-0,464%	84,130	84,575	83,680	959.425
17/04/2018	84,070	1,450	1,755%	83,030	84,450	82,800	1.032.126
16/04/2018	82,620	1,760	2,177%	82,000	83,000	81,850	1.254.301
13/04/2018	80,860	0,210	0,260%	81,040	81,580	80,650	931.624
12/04/2018	80,650	-1,160	-1,418%	80,900	81,475	80,250	2.152.484

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	83.817	19.085.759	-
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	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	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	-