Cotización de los valores en bolsa

ARTHUR J.GAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 70,430
- Var. (%)
- -0,621%
14/08/2018
- Cierre
- 70,660
- Var. (%)
- 0,327%
15/08/2018
- Cierre
- 71,120
- Var. (%)
- 0,651%
16/08/2018
- Cierre
- 71,910
- Var. (%)
- 1,111%
17/08/2018
- Cierre
- 72,210
- Var. (%)
- 0,417%
20/08/2018
- Cierre
- 71,970
- Var. (%)
- -0,332%
21/08/2018
- Cierre
- 72,360
- Var. (%)
- 0,542%
22/08/2018
- Cierre
- 71,670
- Var. (%)
- -0,954%
23/08/2018
- Cierre
- 71,750
- Var. (%)
- 0,112%
24/08/2018
- Cierre
- 72,150
- Var. (%)
- 0,557%
27/08/2018
- Cierre
- 72,300
- Var. (%)
- 0,208%
28/08/2018
- Cierre
- 72,140
- Var. (%)
- -0,221%
29/08/2018
- Cierre
- 72,280
- Var. (%)
- 0,194%
30/08/2018
- Cierre
- 71,670
- Var. (%)
- -0,844%
31/08/2018
- Cierre
- 72,140
- Var. (%)
- 0,656%

0.12%

Precio

72,140 €

MAXIMO

72,200 €

MÍNIMO

71,430 €

VOL. DIARIO (TIT.)

645.940

VAR. 2018(%)

14,00 %

VARIACIÓN

0,66 % 0,470 €

APERTURA

71,430 €

ÚLT. SESIÓN

71,670 €

EFECTIVO

46.492.520 €

VAR. 12 MESES(%)

24,55 %

Rentabilidad(%)
Máximo
73,11

Mínimo
62,04

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	73,11
Mínimo 2018	62,04
Máximo 12 meses	73,11
Míximo 12 meses	57,19
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	828.547
Media títulos 12m	978.255
Efectivo 3m	56.977.300
Efectivo 12m	65.140.541

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	72,140	0,470	0,656%	71,430	72,200	71,430	645.940
30/08/2018	71,670	-0,610	-0,844%	72,280	72,280	71,500	666.049
29/08/2018	72,280	0,140	0,194%	72,160	72,500	71,970	417.695
28/08/2018	72,140	-0,160	-0,221%	72,270	72,430	71,930	444.127
27/08/2018	72,300	0,150	0,208%	72,450	72,650	72,255	470.551
24/08/2018	72,150	0,400	0,557%	72,000	72,190	71,660	379.486
23/08/2018	71,750	0,080	0,112%	71,700	71,820	71,460	417.651
22/08/2018	71,670	-0,690	-0,954%	72,250	72,310	71,625	493.921
21/08/2018	72,360	0,390	0,542%	71,920	72,530	71,850	553.325
20/08/2018	71,970	-0,240	-0,332%	72,480	72,560	71,940	590.173
17/08/2018	72,210	0,300	0,417%	71,850	72,380	71,840	785.408
16/08/2018	71,910	0,790	1,111%	71,400	72,230	71,350	767.767
15/08/2018	71,120	0,460	0,651%	70,330	71,200	70,070	698.886
14/08/2018	70,660	0,230	0,327%	70,460	70,850	70,400	518.612
13/08/2018	70,430	-0,440	-0,621%	70,900	71,160	70,140	714.061
10/08/2018	70,870	-0,490	-0,687%	71,020	71,040	70,570	635.812
09/08/2018	71,360	-0,290	-0,405%	71,780	71,880	71,320	526.309
08/08/2018	71,650	0,060	0,084%	71,620	71,970	71,300	671.325
07/08/2018	71,590	0,050	0,070%	71,600	71,900	71,390	732.637
06/08/2018	71,540	0,080	0,112%	71,500	71,720	71,350	651.462
03/08/2018	71,460	0,310	0,436%	71,150	71,460	70,880	534.278
02/08/2018	71,150	-0,190	-0,266%	70,860	71,230	70,360	891.601
01/08/2018	71,340	-0,010	-0,014%	71,390	71,423	70,870	912.244
31/07/2018	71,350	0,210	0,295%	71,240	71,450	71,005	1.491.341
30/07/2018	71,140	0,250	0,353%	71,040	71,700	70,981	935.380
27/07/2018	70,890	-0,310	-0,435%	71,500	73,110	70,800	1.329.534
26/07/2018	71,200	0,040	0,056%	71,320	71,430	71,010	1.400.820
25/07/2018	71,160	0,650	0,922%	70,380	71,240	70,370	900.994
24/07/2018	70,510	-0,280	-0,396%	71,000	71,000	70,375	863.092
23/07/2018	70,790	0,400	0,568%	70,390	71,000	70,130	917.964
20/07/2018	70,390	0,090	0,128%	70,060	70,570	69,880	875.614
19/07/2018	70,300	-0,200	-0,284%	70,140	70,640	70,140	927.920
18/07/2018	70,500	0,810	1,162%	69,700	70,540	69,550	887.123
17/07/2018	69,690	0,230	0,331%	69,760	69,870	69,190	585.816
16/07/2018	69,460	0,600	0,871%	68,880	69,570	68,820	810.786
13/07/2018	68,860	0,200	0,291%	68,600	68,925	68,410	564.221
12/07/2018	68,660	0,470	0,689%	68,500	68,710	68,100	751.779
11/07/2018	68,190	0,150	0,220%	67,900	68,330	67,870	783.838
10/07/2018	68,040	-0,130	-0,191%	67,950	68,110	67,710	633.785
09/07/2018	68,170	1,360	2,036%	66,910	68,230	66,910	714.750
06/07/2018	66,810	0,720	1,089%	66,150	67,220	66,010	878.611
05/07/2018	66,090	0,560	0,855%	65,800	66,120	65,400	753.427
03/07/2018	65,530	0,270	0,414%	65,700	66,360	65,440	456.975
02/07/2018	65,260	-0,020	-0,031%	65,030	65,680	64,997	1.024.654
29/06/2018	65,280	0,160	0,246%	65,430	65,790	64,920	1.891.399
28/06/2018	65,120	0,350	0,540%	64,770	65,380	64,540	712.581
27/06/2018	64,770	-1,260	-1,908%	65,890	66,250	64,750	685.441
26/06/2018	66,030	-0,350	-0,527%	66,450	66,450	65,860	628.279
25/06/2018	66,380	-0,360	-0,539%	66,620	66,830	65,960	942.042
22/06/2018	66,740	1,220	1,862%	66,000	67,140	65,720	3.518.640
21/06/2018	65,520	-0,030	-0,046%	65,360	65,750	65,160	1.341.222
20/06/2018	65,550	-0,470	-0,712%	66,110	66,450	65,420	926.977
19/06/2018	66,020	-0,370	-0,557%	65,850	66,350	65,750	903.387
18/06/2018	66,390	0,580	0,881%	65,850	66,560	65,470	1.001.440
15/06/2018	65,810	-0,170	-0,258%	65,780	65,900	64,780	1.618.212
14/06/2018	65,980	-0,180	-0,272%	66,520	66,550	65,790	741.297
13/06/2018	66,160	-0,210	-0,316%	66,500	67,110	66,150	942.345
12/06/2018	66,370	-0,870	-1,294%	67,300	67,300	66,350	708.213
11/06/2018	67,240	-0,540	-0,797%	67,910	67,960	67,120	829.276
08/06/2018	67,780	0,540	0,803%	67,230	67,790	67,155	526.600
07/06/2018	67,240	0,330	0,493%	67,000	67,320	66,840	547.794
06/06/2018	66,910	0,510	0,768%	66,580	66,920	66,290	720.134
05/06/2018	66,400	-0,070	-0,105%	66,340	66,510	65,790	534.649
04/06/2018	66,470	0,240	0,362%	66,560	66,760	66,250	699.349
01/06/2018	66,230	-0,050	-0,075%	66,930	67,090	66,200	1.100.290
31/05/2018	66,280	-0,700	-1,045%	66,500	67,005	66,100	1.417.449
30/05/2018	66,980	1,180	1,793%	66,230	67,260	66,170	1.226.871
29/05/2018	65,800	-1,820	-2,692%	66,940	67,230	65,470	1.038.960
25/05/2018	67,620	-0,530	-0,778%	67,980	68,100	67,240	726.778
24/05/2018	68,150	0,140	0,206%	67,890	68,180	67,670	866.404
23/05/2018	68,010	-0,130	-0,191%	67,900	68,200	67,630	582.200
22/05/2018	68,140	0,030	0,044%	68,100	68,400	67,940	532.336
21/05/2018	68,110	0,580	0,859%	67,670	68,249	67,670	589.465
18/05/2018	67,530	0,590	0,881%	66,970	67,790	66,810	996.856
17/05/2018	66,940	0,320	0,480%	66,470	67,100	66,220	841.705
16/05/2018	66,620	-0,240	-0,359%	66,900	67,210	66,530	662.995
15/05/2018	66,860	-0,690	-1,021%	67,230	67,760	66,700	793.803
14/05/2018	67,550	-1,190	-1,731%	68,970	69,170	67,510	824.695
11/05/2018	68,740	-0,520	-0,751%	69,170	69,520	68,640	765.525
10/05/2018	69,260	0,600	0,874%	68,780	69,320	68,520	1.026.700
09/05/2018	68,660	-0,050	-0,073%	68,790	69,055	68,000	696.039
08/05/2018	68,710	-0,310	-0,449%	68,620	69,000	68,490	878.471
07/05/2018	69,020	0,080	0,116%	68,910	69,360	68,600	723.717
04/05/2018	68,940	0,380	0,554%	68,140	69,170	67,780	806.666
03/05/2018	68,560	-0,080	-0,117%	68,200	68,833	67,150	1.370.220
02/05/2018	68,640	-1,270	-1,817%	68,720	69,800	67,020	2.195.030
01/05/2018	69,910	-0,080	-0,114%	69,950	70,060	69,100	1.095.666
30/04/2018	69,990	-0,630	-0,892%	70,660	70,940	69,980	831.624
27/04/2018	70,620	0,390	0,555%	69,970	70,755	69,810	534.094
26/04/2018	70,230	0,850	1,225%	69,590	70,660	68,700	985.001
25/04/2018	69,380	-0,180	-0,259%	69,540	69,840	68,690	820.101
24/04/2018	69,560	-0,710	-1,010%	70,450	70,500	68,940	665.902
23/04/2018	70,270	0,300	0,429%	69,970	70,340	69,470	714.998
20/04/2018	69,970	-0,130	-0,185%	70,230	70,410	69,500	927.285
19/04/2018	70,100	0,280	0,401%	69,840	70,410	69,640	788.382
18/04/2018	69,820	0,170	0,244%	69,830	70,220	69,480	844.475
17/04/2018	69,650	0,370	0,534%	69,860	70,180	69,500	928.934
16/04/2018	69,280	0,830	1,213%	68,960	69,880	68,845	560.401
13/04/2018	68,450	-0,110	-0,160%	69,010	69,230	68,320	832.658
12/04/2018	68,560	0,510	0,749%	68,250	68,990	68,120	672.966

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	-