Cotización de los valores en bolsa

ARCHER DANIE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 49,320
- Var. (%)
- -1,103%
14/08/2018
- Cierre
- 49,940
- Var. (%)
- 1,257%
15/08/2018
- Cierre
- 49,440
- Var. (%)
- -1,001%
16/08/2018
- Cierre
- 50,150
- Var. (%)
- 1,436%
17/08/2018
- Cierre
- 50,550
- Var. (%)
- 0,798%
20/08/2018
- Cierre
- 50,770
- Var. (%)
- 0,435%
21/08/2018
- Cierre
- 50,740
- Var. (%)
- -0,059%
22/08/2018
- Cierre
- 50,500
- Var. (%)
- -0,473%
23/08/2018
- Cierre
- 50,510
- Var. (%)
- 0,020%
24/08/2018
- Cierre
- 50,700
- Var. (%)
- 0,376%
27/08/2018
- Cierre
- 50,780
- Var. (%)
- 0,158%
28/08/2018
- Cierre
- 50,450
- Var. (%)
- -0,650%
29/08/2018
- Cierre
- 50,400
- Var. (%)
- -0,099%
30/08/2018
- Cierre
- 50,380
- Var. (%)
- -0,040%
31/08/2018
- Cierre
- 50,400
- Var. (%)
- 0,040%

0.07%

Precio

50,400 €

MAXIMO

50,520 €

MÍNIMO

50,170 €

VOL. DIARIO (TIT.)

4.717.769

VAR. 2018(%)

25,75 %

VARIACIÓN

0,04 % 0,020 €

APERTURA

50,380 €

ÚLT. SESIÓN

50,380 €

EFECTIVO

237.537.355 €

VAR. 12 MESES(%)

19,43 %

Rentabilidad(%)
Máximo
51,11

Mínimo
39,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	51,11
Mínimo 2018	39,28
Máximo 12 meses	51,11
Míximo 12 meses	38,59
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.452.365
Media títulos 12m	3.495.487
Efectivo 3m	164.804.507
Efectivo 12m	153.208.344

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	50,400	0,020	0,040%	50,380	50,520	50,170	4.717.769
30/08/2018	50,380	-0,020	-0,040%	50,390	50,595	50,160	2.207.747
29/08/2018	50,400	-0,050	-0,099%	50,700	50,880	50,190	2.633.159
28/08/2018	50,450	-0,330	-0,650%	50,740	51,020	50,320	2.692.077
27/08/2018	50,780	0,080	0,158%	50,880	51,110	50,630	2.492.689
24/08/2018	50,700	0,190	0,376%	50,650	50,780	50,440	1.977.173
23/08/2018	50,510	0,010	0,020%	50,270	50,650	50,200	1.633.298
22/08/2018	50,500	-0,240	-0,473%	50,780	50,810	50,290	2.550.351
21/08/2018	50,740	-0,030	-0,059%	50,820	50,920	50,400	2.866.029
20/08/2018	50,770	0,220	0,435%	50,670	51,060	50,670	3.891.381
17/08/2018	50,550	0,400	0,798%	50,150	50,770	50,000	5.963.270
16/08/2018	50,150	0,710	1,436%	49,680	50,360	49,640	6.099.362
15/08/2018	49,440	-0,500	-1,001%	49,450	49,865	48,870	4.513.614
14/08/2018	49,940	0,620	1,257%	49,340	49,980	49,340	2.713.449
13/08/2018	49,320	-0,550	-1,103%	49,970	50,000	49,115	2.140.267
10/08/2018	49,870	-0,370	-0,736%	49,990	50,180	49,735	1.809.077
09/08/2018	50,240	0,270	0,540%	50,120	50,285	49,735	2.974.729
08/08/2018	49,970	-0,280	-0,557%	50,260	50,310	49,690	2.261.792
07/08/2018	50,250	0,190	0,380%	50,090	50,600	50,090	3.174.783
06/08/2018	50,060	0,110	0,220%	50,000	50,410	49,850	3.701.270
03/08/2018	49,950	0,610	1,236%	49,600	49,990	49,330	4.369.623
02/08/2018	49,340	1,230	2,557%	48,170	49,500	48,170	6.795.942
01/08/2018	48,110	-0,150	-0,311%	48,340	48,950	48,050	5.427.608
31/07/2018	48,260	0,910	1,922%	49,250	49,570	47,680	11.301.684
30/07/2018	47,350	-0,260	-0,546%	47,560	47,760	47,300	3.369.902
27/07/2018	47,610	-0,100	-0,210%	47,720	47,890	47,300	2.653.290
26/07/2018	47,710	0,470	0,995%	47,410	47,970	47,370	2.427.581
25/07/2018	47,240	-0,060	-0,127%	47,210	47,590	46,740	3.554.481
24/07/2018	47,300	0,070	0,148%	47,320	47,690	47,175	4.609.551
23/07/2018	47,230	0,110	0,233%	47,230	47,360	47,010	2.037.146
20/07/2018	47,120	-0,130	-0,275%	47,370	47,370	46,900	2.525.055
19/07/2018	47,250	-0,060	-0,127%	47,320	47,550	47,210	2.904.268
18/07/2018	47,310	-0,410	-0,859%	47,720	47,760	47,030	2.822.668
17/07/2018	47,720	0,550	1,166%	47,190	47,940	47,120	3.404.505
16/07/2018	47,170	-0,400	-0,841%	47,590	47,650	46,965	3.159.147
13/07/2018	47,570	-0,330	-0,689%	47,500	47,840	47,170	2.402.801
12/07/2018	47,900	0,050	0,104%	48,000	48,195	47,745	2.696.480
11/07/2018	47,850	-0,090	-0,188%	48,000	48,260	47,680	2.554.881
10/07/2018	47,940	0,670	1,417%	47,470	48,020	47,350	3.418.313
09/07/2018	47,270	0,560	1,199%	47,610	47,610	46,950	3.391.857
06/07/2018	46,710	0,370	0,798%	46,380	46,900	46,330	2.306.744
05/07/2018	46,340	0,680	1,489%	45,810	46,380	45,530	2.556.003
03/07/2018	45,660	0,430	0,951%	45,360	45,970	45,320	1.507.954
02/07/2018	45,230	-0,600	-1,309%	45,790	45,810	44,970	3.800.114
29/06/2018	45,830	-0,360	-0,779%	46,200	46,420	45,820	2.885.942
28/06/2018	46,190	-0,080	-0,173%	46,270	46,535	45,990	3.425.438
27/06/2018	46,270	0,040	0,087%	46,200	46,790	45,950	3.346.331
26/06/2018	46,230	-0,030	-0,065%	46,210	46,650	46,130	2.419.081
25/06/2018	46,260	-0,270	-0,580%	46,530	46,780	46,065	2.174.442
22/06/2018	46,530	0,530	1,152%	46,360	46,780	46,140	7.975.721
21/06/2018	46,000	-0,170	-0,368%	46,210	46,310	45,880	3.684.630
20/06/2018	46,170	0,100	0,217%	46,180	46,410	45,920	2.453.438
19/06/2018	46,070	-0,120	-0,260%	45,930	46,160	45,480	3.734.731
18/06/2018	46,190	0,160	0,348%	45,650	46,270	45,370	3.561.251
15/06/2018	46,030	0,790	1,746%	45,100	46,100	45,000	7.740.125
14/06/2018	45,240	-0,040	-0,088%	45,570	45,780	45,120	3.136.332
13/06/2018	45,280	0,180	0,399%	45,160	45,300	44,900	2.681.777
12/06/2018	45,100	-0,410	-0,901%	45,550	45,640	45,020	2.396.320
11/06/2018	45,510	0,660	1,472%	44,950	45,670	44,950	3.171.160
08/06/2018	44,850	0,160	0,358%	44,690	44,940	44,540	2.242.137
07/06/2018	44,690	-0,100	-0,223%	44,600	45,095	44,502	3.521.482
06/06/2018	44,790	0,560	1,266%	44,220	44,790	43,835	5.534.692
05/06/2018	44,230	0,140	0,318%	44,350	44,540	44,180	3.532.180
04/06/2018	44,090	0,270	0,616%	44,130	44,390	43,980	2.323.255
01/06/2018	43,820	0,100	0,229%	43,840	44,020	43,640	4.236.401
31/05/2018	43,720	-0,560	-1,265%	44,280	44,350	43,520	4.007.315
30/05/2018	44,280	0,490	1,119%	43,950	44,320	43,620	3.100.446
29/05/2018	43,790	-0,760	-1,706%	44,320	44,435	43,665	4.030.038
25/05/2018	44,550	-0,260	-0,580%	44,680	44,880	44,320	2.791.506
24/05/2018	44,810	0,010	0,022%	44,790	44,890	44,380	4.673.078
23/05/2018	44,800	-0,110	-0,245%	44,730	44,900	44,460	2.487.343
22/05/2018	44,910	-0,260	-0,576%	45,320	45,400	44,810	2.082.020
21/05/2018	45,170	0,150	0,333%	45,250	45,730	44,970	3.405.446
18/05/2018	45,020	0,110	0,245%	44,650	45,160	44,650	3.560.582
17/05/2018	44,910	0,390	0,876%	44,700	45,215	44,490	3.700.259
16/05/2018	44,520	0,110	0,248%	44,320	44,750	44,210	3.419.419
15/05/2018	44,410	-0,010	-0,023%	44,290	44,720	44,160	4.515.039
14/05/2018	44,420	0,440	1,000%	44,100	44,560	44,050	4.514.117
11/05/2018	43,980	0,080	0,182%	43,910	44,330	43,830	3.194.079
10/05/2018	43,900	0,200	0,458%	43,850	44,225	43,720	2.778.387
09/05/2018	43,700	-0,250	-0,569%	44,120	44,170	43,640	3.323.164
08/05/2018	43,950	0,260	0,595%	43,770	44,650	43,630	4.635.007
07/05/2018	43,690	-0,170	-0,388%	43,830	44,015	43,450	6.213.320
04/05/2018	43,860	0,260	0,596%	43,440	44,130	43,345	4.056.680
03/05/2018	43,600	-0,830	-1,868%	44,290	44,500	43,364	4.862.573
02/05/2018	44,430	-0,600	-1,332%	45,170	45,460	44,250	5.756.613
01/05/2018	45,030	-0,350	-0,771%	45,600	45,990	44,780	4.567.813
30/04/2018	45,380	-0,670	-1,455%	46,150	46,180	45,220	6.681.092
27/04/2018	46,050	0,200	0,436%	45,860	46,240	45,700	2.691.771
26/04/2018	45,850	0,010	0,022%	45,830	45,990	45,550	3.496.455
25/04/2018	45,840	0,680	1,506%	45,140	45,990	44,940	4.278.984
24/04/2018	45,160	-0,330	-0,725%	45,510	45,730	44,860	3.582.762
23/04/2018	45,490	-0,010	-0,022%	45,560	45,620	45,200	4.081.705
20/04/2018	45,500	-0,290	-0,633%	45,960	46,250	45,050	4.295.981
19/04/2018	45,790	0,140	0,307%	45,650	46,080	45,480	3.242.429
18/04/2018	45,650	-0,040	-0,088%	45,780	45,780	45,420	2.351.370
17/04/2018	45,690	0,220	0,484%	45,680	45,750	45,340	2.521.374
16/04/2018	45,470	0,270	0,597%	45,500	45,680	45,260	2.811.524
13/04/2018	45,200	-0,100	-0,221%	45,340	45,440	44,900	3.051.647
12/04/2018	45,300	1,170	2,651%	44,330	45,410	44,220	4.983.263

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
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896