Cotización de los valores en bolsa

AMER.FNCL.SV

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 136,270
- Var. (%)
- -0,620%
14/08/2018
- Cierre
- 138,660
- Var. (%)
- 1,754%
15/08/2018
- Cierre
- 137,260
- Var. (%)
- -1,010%
16/08/2018
- Cierre
- 138,710
- Var. (%)
- 1,056%
17/08/2018
- Cierre
- 139,470
- Var. (%)
- 0,548%
20/08/2018
- Cierre
- 141,180
- Var. (%)
- 1,226%
21/08/2018
- Cierre
- 141,880
- Var. (%)
- 0,496%
22/08/2018
- Cierre
- 140,960
- Var. (%)
- -0,648%
23/08/2018
- Cierre
- 138,990
- Var. (%)
- -1,398%
24/08/2018
- Cierre
- 141,250
- Var. (%)
- 1,626%
27/08/2018
- Cierre
- 144,200
- Var. (%)
- 2,088%
28/08/2018
- Cierre
- 144,010
- Var. (%)
- -0,132%
29/08/2018
- Cierre
- 143,810
- Var. (%)
- -0,139%
30/08/2018
- Cierre
- 142,030
- Var. (%)
- -1,238%
31/08/2018
- Cierre
- 141,960
- Var. (%)
- -0,049%

0.24%

Precio

141,960 €

MAXIMO

142,470 €

MÍNIMO

140,970 €

VOL. DIARIO (TIT.)

645.797

VAR. 2018(%)

-16,23 %

VARIACIÓN

-0,05 % -0,070 €

APERTURA

141,490 €

ÚLT. SESIÓN

142,030 €

EFECTIVO

91.556.498 €

VAR. 12 MESES(%)

1,53 %

Rentabilidad(%)
Máximo
183,90

Mínimo
129,87

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	183,90
Mínimo 2018	129,87
Máximo 12 meses	183,90
Míximo 12 meses	129,87
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	949.380
Media títulos 12m	970.280
Efectivo 3m	135.992.478
Efectivo 12m	146.845.986

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	141,960	-0,070	-0,049%	141,490	142,470	140,970	645.797
30/08/2018	142,030	-1,780	-1,238%	143,230	143,610	141,910	583.840
29/08/2018	143,810	-0,200	-0,139%	144,210	144,600	142,660	560.809
28/08/2018	144,010	-0,190	-0,132%	144,500	145,390	143,515	617.890
27/08/2018	144,200	2,950	2,088%	142,410	144,810	142,330	752.947
24/08/2018	141,250	2,260	1,626%	139,590	141,590	139,490	696.158
23/08/2018	138,990	-1,970	-1,398%	141,030	141,290	138,710	422.940
22/08/2018	140,960	-0,920	-0,648%	141,860	142,380	140,920	560.678
21/08/2018	141,880	0,700	0,496%	140,490	142,800	140,110	722.808
20/08/2018	141,180	1,710	1,226%	139,340	141,560	139,330	702.194
17/08/2018	139,470	0,760	0,548%	138,440	139,770	137,800	737.674
16/08/2018	138,710	1,450	1,056%	138,350	139,550	138,120	563.460
15/08/2018	137,260	-1,400	-1,010%	137,270	138,070	136,490	751.464
14/08/2018	138,660	2,390	1,754%	136,540	138,970	136,540	666.060
13/08/2018	136,270	-0,850	-0,620%	137,240	137,820	136,170	753.719
10/08/2018	137,120	-2,540	-1,819%	137,770	137,940	134,170	1.150.019
09/08/2018	139,660	-1,800	-1,272%	141,370	141,740	139,530	602.692
08/08/2018	141,460	0,690	0,490%	140,660	141,840	140,260	1.115.925
07/08/2018	140,770	0,320	0,228%	140,760	143,290	140,090	866.799
06/08/2018	140,450	-0,410	-0,291%	140,750	141,430	139,450	629.227
03/08/2018	140,860	0,630	0,449%	139,650	141,380	139,470	798.057
02/08/2018	140,230	-2,650	-1,855%	141,450	142,050	138,920	1.121.851
01/08/2018	142,880	-2,790	-1,915%	146,240	147,020	142,559	1.325.630
31/07/2018	145,670	-1,300	-0,885%	147,810	147,860	145,110	904.713
30/07/2018	146,970	-1,780	-1,197%	148,970	150,000	146,740	655.611
27/07/2018	148,750	0,320	0,216%	148,440	150,670	148,150	828.760
26/07/2018	148,430	3,180	2,189%	146,250	149,150	146,250	1.397.780
25/07/2018	145,250	2,790	1,958%	144,470	149,250	142,520	1.785.396
24/07/2018	142,460	-0,560	-0,392%	144,290	144,290	142,030	1.109.831
23/07/2018	143,020	3,490	2,501%	139,340	143,170	139,340	1.016.649
20/07/2018	139,530	-1,740	-1,232%	140,780	141,045	139,340	1.587.912
19/07/2018	141,270	-3,940	-2,713%	144,480	144,980	141,130	897.880
18/07/2018	145,210	2,250	1,574%	142,810	145,590	142,740	1.039.647
17/07/2018	142,960	0,720	0,506%	142,200	143,810	141,360	845.524
16/07/2018	142,240	0,230	0,162%	142,340	142,790	141,440	906.220
13/07/2018	142,010	-0,260	-0,183%	142,150	143,680	141,760	845.036
12/07/2018	142,270	-0,620	-0,434%	144,130	144,230	141,100	755.694
11/07/2018	142,890	-1,940	-1,340%	138,200	144,050	138,200	794.897
10/07/2018	144,830	-0,930	-0,638%	146,000	146,370	144,040	767.922
09/07/2018	145,760	4,080	2,880%	142,530	146,110	141,740	1.217.602
06/07/2018	141,680	0,710	0,504%	140,440	142,410	139,870	930.498
05/07/2018	140,970	1,730	1,242%	140,640	141,540	139,930	835.781
03/07/2018	139,240	-1,630	-1,157%	141,450	141,976	138,980	337.364
02/07/2018	140,870	0,990	0,708%	138,620	141,178	138,190	721.432
29/06/2018	139,880	1,390	1,004%	139,520	143,010	139,380	1.288.666
28/06/2018	138,490	0,130	0,094%	138,300	139,240	136,807	1.027.965
27/06/2018	138,360	-3,370	-2,378%	141,760	142,455	138,280	906.616
26/06/2018	141,730	-3,040	-2,100%	144,350	145,000	141,440	1.152.971
25/06/2018	144,770	-1,590	-1,086%	145,710	145,800	143,150	998.636
22/06/2018	146,360	-0,090	-0,061%	148,000	148,820	146,360	3.155.227
21/06/2018	146,450	-0,500	-0,340%	146,740	147,750	145,990	766.461
20/06/2018	146,950	-1,350	-0,910%	148,490	149,000	146,670	987.949
19/06/2018	148,300	-0,450	-0,303%	146,600	148,920	145,645	1.112.708
18/06/2018	148,750	1,420	0,964%	146,620	149,160	144,900	1.472.167
15/06/2018	147,330	-0,320	-0,217%	147,120	147,960	144,800	1.412.210
14/06/2018	147,650	1,490	1,019%	147,040	148,300	145,830	874.793
13/06/2018	146,160	-0,710	-0,483%	146,930	147,470	146,030	753.284
12/06/2018	146,870	-0,590	-0,400%	147,460	147,610	146,240	1.166.713
11/06/2018	147,460	4,830	3,386%	145,570	150,990	145,300	1.780.141
08/06/2018	142,630	0,560	0,394%	141,980	142,855	141,341	544.238
07/06/2018	142,070	0,070	0,049%	142,010	143,740	141,100	853.898
06/06/2018	142,000	2,340	1,675%	140,310	142,380	140,030	1.053.294
05/06/2018	139,660	-0,640	-0,456%	139,870	140,490	137,845	1.115.937
04/06/2018	140,300	0,050	0,036%	140,910	141,305	139,590	805.634
01/06/2018	140,250	1,620	1,169%	140,970	141,520	139,670	979.528
31/05/2018	138,630	-0,880	-0,631%	140,210	140,210	138,050	1.876.551
30/05/2018	139,510	3,240	2,378%	138,000	140,210	137,560	973.323
29/05/2018	136,270	-5,960	-4,190%	140,100	140,280	135,420	976.311
25/05/2018	142,230	-0,390	-0,273%	141,820	143,170	141,460	941.984
24/05/2018	142,620	0,450	0,317%	141,510	143,010	140,560	778.494
23/05/2018	142,170	-2,070	-1,435%	142,990	143,440	140,210	970.340
22/05/2018	144,240	1,750	1,228%	142,750	145,210	142,610	1.038.886
21/05/2018	142,490	1,480	1,050%	142,150	143,690	142,090	991.905
18/05/2018	141,010	-0,440	-0,311%	141,350	141,700	140,300	856.038
17/05/2018	141,450	1,540	1,101%	139,670	142,185	139,150	1.181.435
16/05/2018	139,910	1,750	1,267%	138,060	140,880	138,060	963.335
15/05/2018	138,160	-0,800	-0,576%	138,270	139,320	137,720	1.226.523
14/05/2018	138,960	1,890	1,379%	137,610	139,720	137,600	1.511.838
11/05/2018	137,070	1,560	1,151%	136,250	138,880	136,250	943.579
10/05/2018	135,510	1,270	0,946%	134,210	136,640	133,740	1.052.256
09/05/2018	134,240	-0,070	-0,052%	135,150	135,260	133,660	1.410.333
08/05/2018	134,310	0,210	0,157%	133,770	135,170	133,045	1.436.726
07/05/2018	134,100	-0,470	-0,349%	134,830	135,530	133,110	1.437.547
04/05/2018	134,570	3,080	2,342%	130,570	135,550	130,570	1.126.185
03/05/2018	131,490	-1,500	-1,128%	132,380	133,640	129,870	1.589.869
02/05/2018	132,990	-6,060	-4,358%	137,570	138,510	132,590	2.192.925
01/05/2018	139,050	-1,160	-0,827%	140,050	140,920	138,150	1.152.984
30/04/2018	140,210	-1,530	-1,079%	142,100	143,500	140,190	835.381
27/04/2018	141,740	-0,440	-0,309%	142,060	143,380	141,490	768.189
26/04/2018	142,180	0,740	0,523%	141,660	143,550	140,185	1.298.836
25/04/2018	141,440	-1,220	-0,855%	141,710	143,000	140,110	1.227.491
24/04/2018	142,660	-2,830	-1,945%	149,010	152,565	141,360	1.844.769
23/04/2018	145,490	1,800	1,253%	144,100	147,470	143,700	1.332.120
20/04/2018	143,690	-1,890	-1,298%	146,000	146,120	143,320	1.388.044
19/04/2018	145,580	0,960	0,664%	144,710	146,820	144,710	1.240.153
18/04/2018	144,620	0,550	0,382%	144,400	146,320	144,380	1.119.575
17/04/2018	144,070	0,480	0,334%	144,900	146,385	143,720	1.188.307
16/04/2018	143,590	1,960	1,384%	143,050	145,210	141,660	979.953
13/04/2018	141,630	-1,900	-1,324%	144,860	145,030	141,020	715.864
12/04/2018	143,530	2,160	1,528%	142,200	144,480	141,920	866.436

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	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	-