Cotización de los valores en bolsa

ARTHUR J. GA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

03/03/2021
- Cierre
- 122,000
- Var. (%)
- 0,247%
04/03/2021
- Cierre
- 120,560
- Var. (%)
- -1,180%
05/03/2021
- Cierre
- 124,110
- Var. (%)
- 2,945%
08/03/2021
- Cierre
- 125,330
- Var. (%)
- 0,983%
09/03/2021
- Cierre
- 124,740
- Var. (%)
- -0,471%
10/03/2021
- Cierre
- 125,250
- Var. (%)
- 0,409%
11/03/2021
- Cierre
- 124,440
- Var. (%)
- -0,647%
12/03/2021
- Cierre
- 126,150
- Var. (%)
- 1,374%
15/03/2021
- Cierre
- 127,210
- Var. (%)
- 0,840%
16/03/2021
- Cierre
- 127,900
- Var. (%)
- 0,542%
17/03/2021
- Cierre
- 128,430
- Var. (%)
- 0,414%
18/03/2021
- Cierre
- 126,580
- Var. (%)
- -1,440%
19/03/2021
- Cierre
- 121,440
- Var. (%)
- -4,061%
22/03/2021
- Cierre
- 122,050
- Var. (%)
- 0,502%
23/03/2021
- Cierre
- 122,550
- Var. (%)
- 0,410%

0.06%

Precio

124,890 €

MAXIMO

125,500 €

MÍNIMO

123,830 €

VOL. DIARIO (TIT.)

198.598

VAR. 2021(%)

0,95 %

VARIACIÓN

-0,06 % -0,070 €

APERTURA

125,020 €

ÚLT. SESIÓN

124,960 €

EFECTIVO

24.756.111 €

VAR. 12 MESES(%)

61,45 %

Rentabilidad(%)
Máximo
128,99

Mínimo
116,78

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	128,99
Mínimo 2021	116,78
Máximo 12 meses	129,12
Míximo 12 meses	73,66
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	890.210
Media títulos 12m	987.839
Efectivo 3m	107.246.735
Efectivo 12m	102.087.513

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
23/03/2021	122,550	0,500	0,410%	122,260	123,040	121,700	878.401
22/03/2021	122,050	0,610	0,502%	120,040	122,350	120,040	1.148.177
19/03/2021	121,440	-5,140	-4,061%	126,240	126,830	121,200	3.122.436
18/03/2021	126,580	-1,850	-1,440%	129,000	129,000	126,250	1.454.406
17/03/2021	128,430	0,530	0,414%	128,170	128,990	127,180	1.323.161
16/03/2021	127,900	0,690	0,542%	126,900	128,510	126,430	819.131
15/03/2021	127,210	1,060	0,840%	126,100	127,330	125,725	708.513
12/03/2021	126,150	1,710	1,374%	125,250	126,250	124,860	472.549
11/03/2021	124,440	-0,810	-0,647%	124,630	125,170	123,690	589.890
10/03/2021	125,250	0,510	0,409%	124,960	125,890	124,270	609.804
09/03/2021	124,740	-0,590	-0,471%	124,480	126,360	124,380	790.346
08/03/2021	125,330	1,220	0,983%	124,640	127,590	124,130	1.034.545
05/03/2021	124,110	3,550	2,945%	121,500	124,330	120,510	1.288.989
04/03/2021	120,560	-1,440	-1,180%	121,380	122,340	119,920	1.632.585
03/03/2021	122,000	0,300	0,247%	121,400	123,990	121,400	1.113.431
02/03/2021	121,700	-0,600	-0,491%	122,110	122,450	120,250	798.296
01/03/2021	122,300	2,500	2,087%	120,210	123,125	120,210	601.251
26/02/2021	119,800	-1,620	-1,334%	121,750	122,040	119,750	904.036
25/02/2021	121,420	-2,370	-1,915%	123,930	123,980	121,420	750.279
24/02/2021	123,790	0,660	0,536%	122,840	125,380	122,840	1.177.935
23/02/2021	123,130	2,230	1,845%	121,590	123,930	120,100	884.383
22/02/2021	120,900	0,720	0,599%	119,390	121,120	118,840	876.601
19/02/2021	120,180	1,560	1,315%	119,120	120,830	118,860	882.131
18/02/2021	118,620	0,960	0,816%	117,540	118,670	116,780	918.018
17/02/2021	117,660	-0,010	-0,008%	116,910	118,100	116,910	676.535
16/02/2021	117,670	0,990	0,848%	117,000	118,310	116,720	825.379
12/02/2021	116,680	0,350	0,301%	115,970	116,840	115,970	675.843
11/02/2021	116,330	-0,840	-0,717%	117,050	118,100	115,700	758.877
10/02/2021	117,170	0,260	0,222%	117,850	118,290	116,690	794.950
09/02/2021	116,910	-0,770	-0,654%	117,620	118,000	116,700	698.507
08/02/2021	117,680	-0,720	-0,608%	118,650	119,110	116,860	980.289
05/02/2021	118,400	2,040	1,753%	117,480	119,570	117,000	800.542
04/02/2021	116,360	0,130	0,112%	116,420	117,330	115,520	858.592
03/02/2021	116,230	-1,450	-1,232%	117,450	118,170	115,720	639.373
02/02/2021	117,680	2,490	2,162%	116,180	118,460	116,180	702.739
01/02/2021	115,190	-0,220	-0,191%	114,370	116,320	114,130	841.039
29/01/2021	115,410	-0,100	-0,087%	114,860	118,030	113,295	1.314.527
28/01/2021	115,510	2,400	2,122%	115,160	116,680	114,050	1.156.336
27/01/2021	113,110	-4,300	-3,662%	116,130	116,790	112,920	1.746.282
26/01/2021	117,410	-0,880	-0,744%	118,230	118,950	117,070	887.556
25/01/2021	118,290	0,450	0,382%	117,580	119,290	117,075	697.073
22/01/2021	117,840	-1,250	-1,050%	118,840	119,188	117,490	715.296
21/01/2021	119,090	-0,380	-0,318%	119,170	120,150	118,840	678.976
20/01/2021	119,470	2,070	1,763%	117,530	119,730	117,160	574.720
19/01/2021	117,400	1,290	1,111%	115,950	117,910	115,010	899.803
15/01/2021	116,110	0,100	0,086%	115,810	116,515	115,250	867.212
14/01/2021	116,010	-1,920	-1,628%	118,020	118,120	115,940	892.139
13/01/2021	117,930	-0,610	-0,515%	117,930	118,970	116,550	957.713
12/01/2021	118,540	0,080	0,068%	118,320	119,170	117,830	741.746
11/01/2021	118,460	-2,390	-1,978%	119,670	120,570	118,030	691.766
08/01/2021	120,850	-1,480	-1,210%	117,900	122,830	117,900	824.165
07/01/2021	122,330	0,400	0,328%	122,570	123,630	121,770	744.092
06/01/2021	121,930	2,490	2,085%	119,850	122,200	119,150	864.597
05/01/2021	119,440	-0,800	-0,665%	120,420	120,870	118,870	602.286
04/01/2021	120,240	-3,470	-2,805%	123,640	123,710	119,115	800.665
31/12/2020	123,710	2,010	1,652%	121,960	123,900	121,140	487.913
30/12/2020	121,700	0,170	0,140%	122,120	122,660	121,570	417.435
29/12/2020	121,530	-1,500	-1,219%	123,420	123,435	121,270	549.463
28/12/2020	123,030	-0,390	-0,316%	124,130	124,401	122,710	368.104
24/12/2020	123,420	0,380	0,309%	123,020	123,690	122,650	222.973
23/12/2020	123,040	-0,770	-0,622%	124,130	124,740	123,000	477.179
22/12/2020	123,810	-1,190	-0,952%	124,820	124,820	123,570	656.870
21/12/2020	125,000	-0,320	-0,255%	124,700	125,000	121,680	794.900
18/12/2020	125,320	-2,870	-2,239%	128,080	128,500	124,818	1.483.580
17/12/2020	128,190	1,740	1,376%	127,160	129,120	126,760	1.015.073
16/12/2020	126,450	2,820	2,281%	124,440	126,705	124,314	932.623
15/12/2020	123,630	3,130	2,598%	121,480	123,910	121,480	928.239
14/12/2020	120,500	0,560	0,467%	120,670	122,010	119,880	1.084.353
11/12/2020	119,940	0,430	0,360%	119,000	121,270	118,795	987.399
10/12/2020	119,510	2,030	1,728%	117,270	119,690	116,850	1.164.186
09/12/2020	117,480	0,580	0,496%	117,200	117,720	116,380	841.538
08/12/2020	116,900	0,900	0,776%	114,960	117,360	114,830	775.027
07/12/2020	116,000	-0,020	-0,017%	115,980	117,000	115,540	757.267
04/12/2020	116,020	0,250	0,216%	115,610	116,360	115,350	501.270
03/12/2020	115,770	-0,660	-0,567%	115,810	116,270	115,165	702.869
02/12/2020	116,430	-0,280	-0,240%	116,620	117,180	115,690	536.072
01/12/2020	116,710	1,300	1,126%	116,390	116,750	115,820	672.780
30/11/2020	115,410	-0,450	-0,388%	115,560	116,120	115,030	924.737
27/11/2020	115,860	-0,210	-0,181%	115,970	116,500	114,565	316.234
25/11/2020	116,070	-0,350	-0,301%	116,120	116,365	113,890	1.236.599
24/11/2020	116,420	1,010	0,875%	116,120	117,335	115,320	1.044.747
23/11/2020	115,410	-0,140	-0,121%	116,020	116,650	114,420	766.444
20/11/2020	115,550	-0,490	-0,422%	116,260	117,120	115,220	1.922.218
19/11/2020	116,040	0,590	0,511%	114,990	116,320	114,250	648.651
18/11/2020	115,450	-1,630	-1,392%	117,330	117,590	114,980	726.806
17/11/2020	117,080	-0,350	-0,298%	116,730	117,750	115,500	1.040.285
16/11/2020	117,430	1,720	1,486%	116,600	117,480	115,725	704.610
13/11/2020	115,710	2,560	2,262%	113,340	115,840	113,320	605.468
12/11/2020	113,150	-1,020	-0,893%	112,710	113,600	112,410	569.942
11/11/2020	114,170	0,530	0,466%	114,090	114,605	113,290	737.642
10/11/2020	113,640	3,660	3,328%	110,320	114,460	110,000	1.134.992
09/11/2020	109,980	-0,530	-0,480%	116,310	118,390	109,890	1.796.876
06/11/2020	110,510	0,740	0,674%	110,440	111,550	109,750	735.953
05/11/2020	109,770	-1,980	-1,772%	112,570	113,110	109,610	877.254
04/11/2020	111,750	3,760	3,482%	107,330	113,650	106,830	1.209.073
03/11/2020	107,990	1,460	1,371%	107,930	109,000	106,731	845.698
02/11/2020	106,530	2,820	2,719%	105,150	106,990	104,110	1.092.723
30/10/2020	103,710	0,710	0,689%	102,440	105,365	102,030	1.527.977
29/10/2020	103,000	-1,310	-1,256%	103,660	104,540	101,950	1.458.290
28/10/2020	104,310	-1,260	-1,194%	104,210	105,290	103,540	1.996.297

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	193,310	0,11	194,290	192,210	1.220.076	235.992.114	-
AMERICAN EXP	141,890	-0,27	143,980	141,345	858.587	122.188.144	-
AMGEN INC	251,210	2,01	251,400	245,540	1.042.207	258.921.818	-
APPLE INC	120,175	-0,34	121,080	119,480	49.282.134	5.927.297.571	-
BOEING COMPA	243,309	-1,57	250,900	243,060	12.444.079	3.067.740.244	-
CATERPILLAR,	226,700	1,09	228,550	225,210	1.276.224	289.800.593	-
CHEVRON CORP	106,386	1,25	106,890	105,360	4.815.013	510.894.026	-
CISCO SYSTEM	51,825	2,60	51,930	50,560	14.218.257	731.109.430	-
COCA-COLA CO	52,510	0,94	52,685	51,760	7.079.084	369.621.956	-
DOW INC. COM	63,660	0,66	64,140	63,160	2.106.500	134.131.192	-
GOLDMAN SACH	326,670	-1,17	335,450	326,660	1.341.642	445.182.388	-
HOME DEPOT,	302,950	1,94	303,638	296,030	3.088.698	928.209.831	-
HONEYWELL IN	217,280	1,59	218,050	214,135	1.130.159	244.434.776	-
INTEL CORP	63,750	2,79	64,120	61,770	16.335.645	1.033.741.510	-
INTERNATIONA	134,950	1,41	135,170	133,120	2.488.845	334.308.877	-
JOHNSON & JO	163,820	1,14	163,930	161,380	2.752.585	447.297.489	-
JP MORGAN CH	153,060	0,33	155,280	152,910	9.669.445	1.489.677.642	-
MCDONALD'S C	223,160	-0,46	224,490	222,420	1.395.601	311.452.911	-
MERCK & COMP	76,860	1,04	76,880	75,850	4.471.014	341.175.752	-
MICROSOFT	234,865	1,09	235,440	231,550	11.334.052	2.650.043.570	-
NIKE, INC. C	131,650	2,34	133,185	129,770	6.481.046	853.951.070	-
PROCTER & GA	133,690	0,16	133,970	132,480	3.668.884	488.834.651	-
SALESFORCE.C	207,540	1,02	208,526	204,770	3.166.160	657.482.096	-
THE TRAVELER	151,710	-0,70	153,860	151,675	351.190	53.545.223	-
UNITEDHEALTH	373,020	0,52	374,820	370,285	1.202.301	447.688.369	-
VERIZON COMM	57,878	0,87	58,050	57,380	8.736.957	505.149.779	-
VISA INC.	211,049	1,48	211,270	207,700	3.028.531	636.010.998	-
WALGREENS B.	51,750	0,08	52,810	51,160	2.917.545	152.217.246	-
WALMART INC.	134,240	0,17	134,840	133,421	4.632.648	621.161.914	-
WALT DISNEY	183,715	-1,71	188,975	183,660	5.050.554	940.470.914	-