- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
ARCHER DANIE
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 49,320
- Var. (%)
- -1,103%
- Cierre
- 49,940
- Var. (%)
- 1,257%
- Cierre
- 49,440
- Var. (%)
- -1,001%
- Cierre
- 50,150
- Var. (%)
- 1,436%
- Cierre
- 50,550
- Var. (%)
- 0,798%
- Cierre
- 50,770
- Var. (%)
- 0,435%
- Cierre
- 50,740
- Var. (%)
- -0,059%
- Cierre
- 50,500
- Var. (%)
- -0,473%
- Cierre
- 50,510
- Var. (%)
- 0,020%
- Cierre
- 50,700
- Var. (%)
- 0,376%
- Cierre
- 50,780
- Var. (%)
- 0,158%
- Cierre
- 50,450
- Var. (%)
- -0,650%
- Cierre
- 50,400
- Var. (%)
- -0,099%
- Cierre
- 50,380
- Var. (%)
- -0,040%
- Cierre
- 50,400
- Var. (%)
- 0,040%
0.07%
- Rentabilidad(%)
- Máximo
- 51,11
- Mínimo
- 39,28
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 51,11 |
Mínimo 2018 | 39,28 |
Máximo 12 meses | 51,11 |
Míximo 12 meses | 38,59 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 |