Cotización de los valores en bolsa

ANGLO AM.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 16,804
- Var. (%)
- 0,768%
14/08/2018
- Cierre
- 16,442
- Var. (%)
- -2,154%
15/08/2018
- Cierre
- 15,422
- Var. (%)
- -6,204%
16/08/2018
- Cierre
- 15,430
- Var. (%)
- 0,052%
17/08/2018
- Cierre
- 15,340
- Var. (%)
- -0,583%
20/08/2018
- Cierre
- 15,540
- Var. (%)
- 1,304%
21/08/2018
- Cierre
- 15,624
- Var. (%)
- 0,541%
22/08/2018
- Cierre
- 15,766
- Var. (%)
- 0,909%
23/08/2018
- Cierre
- 15,360
- Var. (%)
- -2,575%
24/08/2018
- Cierre
- 15,750
- Var. (%)
- 2,539%
28/08/2018
- Cierre
- 16,264
- Var. (%)
- 3,263%
29/08/2018
- Cierre
- 15,966
- Var. (%)
- -1,832%
30/08/2018
- Cierre
- 15,754
- Var. (%)
- -1,328%
31/08/2018
- Cierre
- 15,416
- Var. (%)
- -2,145%
03/09/2018
- Cierre
- 15,710
- Var. (%)
- 1,907%

-0.37%

Precio

15,710 €

MAXIMO

15,766 €

MÍNIMO

15,440 €

VOL. DIARIO (TIT.)

2.619.621

VAR. 2018(%)

1,39 %

VARIACIÓN

1,91 % 0,294 €

APERTURA

15,440 €

ÚLT. SESIÓN

15,416 €

EFECTIVO

41.092.425 €

VAR. 12 MESES(%)

10,63 %

Rentabilidad(%)
Máximo
19,48

Mínimo
15,04

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	19,48
Mínimo 2018	15,04
Máximo 12 meses	19,48
Míximo 12 meses	0,14
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	4.660.862
Media títulos 12m	5.119.563
Efectivo 3m	73.933.734
Efectivo 12m	77.635.639

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
03/09/2018	15,710	0,294	1,907%	15,440	15,766	15,440	2.619.621
31/08/2018	15,416	-0,338	-2,145%	15,716	15,746	15,416	6.244.662
30/08/2018	15,754	-0,212	-1,328%	15,802	15,952	15,596	4.055.062
29/08/2018	15,966	-0,298	-1,832%	16,270	16,270	15,846	3.319.728
28/08/2018	16,264	0,514	3,263%	15,980	16,518	15,978	4.225.295
24/08/2018	15,750	0,390	2,539%	15,390	15,782	15,362	4.503.885
23/08/2018	15,360	-0,406	-2,575%	15,688	15,746	15,338	5.626.141
22/08/2018	15,766	0,142	0,909%	15,566	15,892	15,372	5.064.185
21/08/2018	15,624	0,084	0,541%	15,656	15,740	15,442	3.252.452
20/08/2018	15,540	0,200	1,304%	15,462	15,850	15,421	3.239.993
17/08/2018	15,340	-0,090	-0,583%	15,366	15,540	15,044	4.507.158
16/08/2018	15,430	0,008	0,052%	15,458	15,546	15,284	5.502.865
15/08/2018	15,422	-1,020	-6,204%	16,150	16,312	15,380	7.709.837
14/08/2018	16,442	-0,362	-2,154%	16,840	16,956	16,258	7.471.460
13/08/2018	16,804	0,128	0,768%	16,534	16,910	16,246	3.393.911
10/08/2018	16,676	-0,494	-2,877%	16,836	17,014	16,542	4.321.547
09/08/2018	17,170	-0,096	-0,556%	17,360	17,410	17,110	2.715.630
08/08/2018	17,266	-0,096	-0,553%	17,362	17,586	17,100	3.040.639
07/08/2018	17,362	0,582	3,468%	16,880	17,574	16,880	4.835.954
06/08/2018	16,780	-0,130	-0,769%	16,846	16,884	16,524	3.221.719
03/08/2018	16,910	0,356	2,151%	16,584	17,000	16,468	3.659.132
02/08/2018	16,554	-0,526	-3,080%	16,912	16,932	16,396	5.282.721
01/08/2018	17,080	-0,248	-1,431%	17,174	17,314	16,932	6.017.730
31/07/2018	17,328	0,548	3,266%	16,720	17,474	16,656	4.812.354
30/07/2018	16,780	-0,134	-0,792%	16,762	17,008	16,632	2.050.808
27/07/2018	16,914	0,040	0,237%	17,000	17,400	16,914	3.878.601
26/07/2018	16,874	-0,126	-0,741%	17,060	17,073	16,596	4.718.622
25/07/2018	17,000	0,050	0,295%	16,864	17,000	16,610	6.045.807
24/07/2018	16,950	0,904	5,634%	16,216	17,036	16,176	6.677.536
23/07/2018	16,046	0,048	0,300%	15,860	16,120	15,806	2.956.543
20/07/2018	15,998	-0,222	-1,369%	16,182	16,354	15,852	6.090.211
19/07/2018	16,220	-0,690	-4,080%	16,990	17,040	16,210	6.431.045
18/07/2018	16,910	0,248	1,488%	16,792	16,910	16,620	3.490.925
17/07/2018	16,662	0,254	1,548%	16,444	16,698	16,260	4.288.975
16/07/2018	16,408	-0,164	-0,990%	16,594	16,604	16,236	3.126.079
13/07/2018	16,572	-0,024	-0,145%	16,788	16,850	16,348	4.195.300
12/07/2018	16,596	0,044	0,266%	16,592	16,704	16,482	3.298.655
11/07/2018	16,552	-0,678	-3,935%	16,726	16,780	16,476	5.968.224
10/07/2018	17,230	-0,146	-0,840%	17,490	17,522	17,102	3.053.643
09/07/2018	17,376	0,364	2,140%	17,420	17,588	17,050	3.619.587
06/07/2018	17,012	-0,204	-1,185%	17,420	17,522	16,712	4.867.024
05/07/2018	17,216	0,472	2,819%	16,774	17,475	16,682	5.318.808
04/07/2018	16,744	0,346	2,110%	16,980	17,068	16,658	5.888.091
03/07/2018	16,398	-0,042	-0,255%	16,616	16,778	16,240	6.939.279
02/07/2018	16,440	-0,508	-2,997%	16,704	16,730	16,244	4.323.422
29/06/2018	16,948	0,588	3,593%	16,752	17,182	16,702	6.206.020
28/06/2018	16,360	-0,230	-1,386%	16,514	16,582	16,200	3.665.115
27/06/2018	16,590	0,228	1,393%	16,414	16,766	16,208	4.652.392
26/06/2018	16,362	0,160	0,988%	16,300	16,460	16,152	3.912.285
25/06/2018	16,202	-0,768	-4,526%	16,822	16,848	16,184	4.814.438
22/06/2018	16,970	0,448	2,712%	16,648	17,054	16,622	4.243.470
21/06/2018	16,522	-0,340	-2,016%	17,056	17,104	16,522	4.888.958
20/06/2018	16,862	-0,074	-0,437%	17,042	17,504	16,802	5.907.050
19/06/2018	16,936	-0,394	-2,274%	16,852	17,074	16,708	5.136.385
18/06/2018	17,330	0,175	1,021%	17,250	17,370	16,932	4.362.953
15/06/2018	17,155	-0,779	-4,345%	17,942	17,990	17,155	8.478.833
14/06/2018	17,934	-0,046	-0,256%	17,800	18,036	17,440	5.857.170
13/06/2018	17,980	-0,146	-0,805%	17,970	18,292	17,874	5.689.721
12/06/2018	18,126	-0,606	-3,235%	18,806	18,806	18,126	4.671.217
11/06/2018	18,732	0,238	1,287%	18,536	18,836	18,282	3.217.179
08/06/2018	18,494	-0,326	-1,732%	18,530	18,824	18,306	4.716.146
07/06/2018	18,820	-0,214	-1,125%	19,390	19,480	18,820	5.162.519
06/06/2018	19,034	0,446	2,400%	18,852	19,146	18,800	5.438.421
05/06/2018	18,588	0,128	0,693%	18,394	18,678	18,206	3.151.070
04/06/2018	18,460	-0,004	-0,022%	18,640	18,718	18,420	2.913.853
01/06/2018	18,464	0,492	2,738%	18,184	18,678	17,972	4.285.279
31/05/2018	17,972	0,172	0,966%	17,956	18,108	17,800	29.373.849
30/05/2018	17,800	0,282	1,610%	17,400	17,800	17,214	5.154.486
29/05/2018	17,518	-0,274	-1,540%	17,650	17,896	17,500	5.099.983
25/05/2018	17,792	-0,218	-1,210%	18,146	18,146	17,648	4.256.248
24/05/2018	18,010	-0,288	-1,574%	18,434	18,578	17,952	4.094.364
23/05/2018	18,298	-0,966	-5,015%	19,086	19,100	18,094	6.087.477
22/05/2018	19,264	0,160	0,838%	18,790	19,338	18,684	3.624.774
21/05/2018	19,104	0,504	2,710%	18,778	19,146	18,594	2.907.053
18/05/2018	18,600	-0,232	-1,232%	18,808	18,942	18,436	4.771.519
17/05/2018	18,832	-0,092	-0,486%	18,942	19,184	18,662	5.085.104
16/05/2018	18,924	0,898	4,982%	18,126	18,958	18,108	6.110.984
15/05/2018	18,026	-0,382	-2,075%	18,000	18,264	17,862	7.699.540
14/05/2018	18,408	-0,186	-1,000%	18,546	18,640	18,272	3.485.186
11/05/2018	18,594	0,592	3,289%	18,118	18,596	18,094	5.948.790
10/05/2018	18,002	0,502	2,869%	17,602	18,014	17,554	4.236.691
09/05/2018	17,500	0,210	1,215%	17,318	17,570	17,154	4.481.355
08/05/2018	17,290	-0,224	-1,279%	17,600	17,634	17,260	3.916.418
04/05/2018	17,514	0,112	0,644%	17,538	17,638	17,420	3.669.462
03/05/2018	17,402	-0,172	-0,979%	17,564	17,831	17,206	4.670.205
02/05/2018	17,574	0,540	3,170%	17,204	17,615	17,204	4.721.810
01/05/2018	17,034	-0,060	-0,351%	16,986	17,362	16,916	1.652.778
30/04/2018	17,094	0,102	0,600%	17,082	17,360	16,982	4.839.363
27/04/2018	16,992	0,322	1,932%	16,726	16,992	16,624	4.086.601
26/04/2018	16,670	-0,080	-0,478%	16,750	16,922	16,472	4.333.530
25/04/2018	16,750	-0,726	-4,154%	17,200	17,264	16,466	7.429.128
24/04/2018	17,476	-0,280	-1,577%	17,336	17,673	17,334	4.820.396
23/04/2018	17,756	0,084	0,475%	17,774	17,888	17,252	4.401.229
20/04/2018	17,672	-0,162	-0,908%	17,880	17,950	17,578	4.850.498
19/04/2018	17,834	-0,192	-1,065%	18,234	18,370	17,736	5.756.437
18/04/2018	18,026	1,044	6,148%	16,982	18,084	16,962	6.754.718
17/04/2018	16,982	0,386	2,326%	16,740	16,996	16,610	4.500.706
16/04/2018	16,596	-0,284	-1,682%	16,892	16,900	16,596	2.860.067
13/04/2018	16,880	0,176	1,054%	16,934	17,032	16,758	3.331.476
12/04/2018	16,704	-0,018	-0,108%	16,620	16,704	16,386	3.346.354

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	9,094	1,45	9,120	8,950	853.252	7.741.539	-
ADMIRAL GR.	21,180	1,83	21,260	20,860	1.014.597	21.351.133	-
ANGLO AM.	15,710	1,91	15,766	15,440	2.619.621	41.092.425	-
ANTOFAGASTA	8,098	0,52	8,158	8,048	1.382.565	11.219.211	-
ASHTEAD GR.	24,000	1,61	24,050	23,680	901.717	21.594.628	-
ASSOCIA. BR.	22,850	-0,17	22,940	22,793	750.664	17.163.915	-
ASTRAZENECA	58,890	1,62	59,025	58,120	896.958	52.737.490	-
AVIVA	4,925	1,55	4,945	4,850	6.097.516	29.987.428	-
BAE SYSTEMS	6,136	1,25	6,138	6,066	3.538.925	21.655.680	-
BARCLAYS	1,775	1,04	1,779	1,762	26.080.202	46.202.046	-
BARRATT DEV.	5,464	0,81	5,468	5,366	3.428.798	18.638.248	-
BERKELEY GR.	36,700	0,74	36,900	36,040	308.814	11.319.658	-
BHP BILLITON	16,670	1,41	16,740	16,376	4.084.804	68.055.591	-
BP	5,537	1,17	5,560	5,496	18.427.884	102.029.902	-
BRITISH AM.T	37,290	0,20	37,360	36,650	2.297.157	85.230.376	-
BRITISH LAND	6,290	-1,04	6,416	6,290	2.240.149	14.173.126	-
BRITISH SKY	15,455	0,32	15,760	15,385	996.301	15.423.274	-
BT GROUP	2,223	2,25	2,237	2,179	20.000.622	44.356.395	-
BUNZL	24,040	0,25	24,170	23,960	698.720	17.100.437	-
BURBERRY	22,560	0,89	22,620	22,291	956.900	21.505.054	-
CARNIVAL	46,670	0,78	46,930	46,370	300.370	14.031.280	-
CENTRICA	1,456	1,61	1,474	1,433	17.890.294	27.385.683	-
CNTER.HOTELS	47,800	0,53	47,840	46,750	343.940	16.381.412	-
COCA-COLA	26,610	0,87	26,690	26,370	525.469	14.023.480	-
COMPASS	16,775	1,15	16,775	16,625	1.242.971	20.797.305	-
CRH	25,810	1,10	25,980	25,530	1.139.571	29.418.752	-
CRODA IN.	51,620	1,22	51,780	50,100	181.710	9.371.683	-
DCC	70,450	1,29	70,800	69,700	113.816	8.020.563	-
DIAGEO ORD28	27,150	0,76	27,190	26,860	2.581.750	59.471.169	-
DIRECT LINE	3,347	1,15	3,366	3,311	3.022.236	10.114.109	-
EASYJET	15,380	0,85	15,510	15,230	681.945	10.512.547	-
EVRAZ	5,086	2,23	5,136	4,968	1.417.165	7.184.066	-
EXPERIAN	19,320	0,63	19,405	19,145	990.165	19.122.862	-
FERGUSON PLC	62,650	1,36	62,970	61,630	337.188	21.123.261	-
FRESNILLO	8,890	-0,91	9,094	8,872	762.534	6.818.779	-
GLAXOSMITHK.	15,846	1,55	15,874	15,638	4.671.374	73.844.537	-
GLENCORE PLC	3,168	1,02	3,187	3,134	19.337.091	61.344.861	-
GVC HOLD.	11,050	0,27	11,101	10,960	996.112	10.995.161	-
HALMA	14,430	0,77	14,520	14,332	427.632	6.175.614	-
HARGRE.0.4P	22,270	1,23	22,410	22,050	612.937	13.663.352	-
HSBC HOLD.	6,748	0,88	6,766	6,705	16.806.204	113.265.629	-
IMPERIAL BRA	27,450	0,04	27,460	26,995	1.525.218	41.643.646	-
INFORMA	7,728	1,36	7,750	7,630	1.127.372	8.709.271	-
INTER.AIRLIN	7,000	1,33	7,026	6,936	3.655.301	25.572.485	-
INTERTEK	51,720	0,74	51,840	51,300	195.201	10.078.778	-
ITV	1,616	0,56	1,621	1,601	6.226.793	10.068.518	-
JOHNSON MAT.	35,360	1,14	35,430	34,820	373.726	13.159.913	-
JUST EAT 1P	7,762	1,25	7,780	7,620	809.709	6.279.997	-
KINGFISHER	2,743	0,29	2,763	2,731	3.738.456	10.269.646	-
LAND SECUR.	9,115	-0,55	9,270	9,115	1.062.842	9.722.270	-
LEGAL&GEN.G.	2,569	1,02	2,577	2,547	7.082.970	18.181.078	-
LLYDBKG ORD	0,596	0,54	0,597	0,593	75.784.637	45.093.200	-
LONDON EXCH.	46,700	0,99	46,940	46,230	270.705	12.631.563	-
MARKS&SPEN.	3,043	0,90	3,066	3,016	3.462.074	10.550.279	-
MELROSE IND.	2,238	0,40	2,282	2,226	7.580.534	16.962.957	-
MICRO FOCUS	13,320	2,07	13,340	13,054	1.018.180	13.505.949	-
MONDI	21,700	1,17	21,877	21,440	1.023.335	22.215.380	-
MORRISON SUP	2,652	0,74	2,672	2,633	5.551.345	14.753.762	-
NATIONAL GR.	8,106	0,07	8,143	8,079	3.658.747	29.665.582	-
NEXT	55,480	0,87	56,100	54,960	281.533	15.675.702	-
NMC HEALTH	39,540	0,76	39,560	39,240	98.906	3.902.019	-
OCADO GROUP	10,740	0,14	10,950	10,605	1.055.825	11.427.466	-
PADDY POWER	71,000	1,21	71,150	70,450	70.264	4.983.231	-
PEARSON	9,284	1,20	9,356	9,180	1.856.705	17.253.840	-
PERSIMMON	24,380	0,21	24,430	23,774	660.116	16.023.759	-
PRUDENTIAL	17,495	0,84	17,585	17,385	2.296.136	40.159.640	-
RANDGOLD R.	50,000	-0,44	50,720	49,850	308.791	15.497.348	-
RECKITT B.	66,240	0,99	66,340	65,550	624.794	41.285.021	-
RELX PLC	17,250	0,88	17,250	17,070	2.357.357	40.496.650	-
RENTOKIL INI	3,270	0,62	3,283	3,216	2.628.683	8.589.814	-
RIGHTMOVE	4,929	0,17	5,047	4,927	1.467.907	7.265.963	-
RIO TINTO	36,500	-0,25	36,755	36,400	2.186.996	79.985.053	-
ROLLS-ROYCE	10,095	0,45	10,130	10,050	2.147.449	21.680.512	-
ROYAL B.ORD	2,428	0,62	2,436	2,411	8.115.304	19.695.725	-
ROYAL D.SH.A	25,490	1,90	25,560	25,140	3.138.371	79.856.412	-
ROYAL D.SH.B	25,950	2,15	26,005	25,565	2.404.100	62.168.081	-
ROYAL MAIL	4,615	3,01	4,636	4,460	3.007.577	13.772.273	-
RSA INSURA.	6,376	0,95	6,400	6,298	1.360.346	8.673.183	-
S.CHAR.	6,382	1,77	6,396	6,282	3.898.109	24.830.621	-
SAGE GROUP	6,034	1,34	6,048	5,964	3.264.760	19.641.150	-
SAINSBURY J	3,262	0,62	3,284	3,232	4.750.693	15.509.916	-
SCHRODERS VG	30,840	0,29	31,030	30,620	153.571	4.731.007	-
SCOTTISH MO.	5,683	1,57	5,683	5,563	682.009	3.856.649	-
SEGRO	6,574	-0,12	6,660	6,566	1.859.693	12.260.844	-
SEVERN TR.	19,710	-1,50	20,080	19,635	696.242	13.750.990	-
SHIRE	44,880	-0,23	45,260	44,780	966.878	43.490.418	-
SMITH (DS)	4,927	-0,26	4,975	4,916	2.964.511	14.643.505	-
SMITH&NEPH.	13,770	1,44	13,785	13,570	963.697	13.240.654	-
SMITHS GROUP	16,180	0,40	16,280	16,135	506.815	8.206.831	-
SMURFIT KAP.	32,300	3,19	32,460	31,380	190.573	6.132.116	-
SSE	12,615	0,68	12,668	12,530	2.695.744	33.925.526	-
ST. JAMES'S	11,410	0,84	11,490	11,345	656.917	7.493.726	-
STANDARD LIF	3,245	2,40	3,254	3,176	6.043.799	19.530.522	-
TAYLOR WIMP.	1,690	0,99	1,692	1,651	10.435.239	17.519.748	-
TESCO	2,450	-0,61	2,477	2,445	13.209.702	32.452.919	-
TUI AG ORD R	14,005	-1,51	14,415	13,835	1.369.003	19.295.039	-
UNILEVER	44,185	0,60	44,296	43,900	1.485.348	65.611.857	-
UNITED UTIL.	7,270	-1,97	7,438	7,248	1.812.108	13.224.253	-
VODAFONE	1,665	1,24	1,675	1,651	43.088.611	71.715.838	-
WHITBREAD	45,810	-0,33	46,870	45,050	1.083.440	49.577.735	-
WPP	12,765	-0,16	12,880	12,680	2.493.491	31.878.267	-