Cotización de los valores en bolsa

ASSURANT INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 106,820
- Var. (%)
- 0,508%
14/08/2018
- Cierre
- 108,910
- Var. (%)
- 1,957%
15/08/2018
- Cierre
- 107,710
- Var. (%)
- -1,102%
16/08/2018
- Cierre
- 106,050
- Var. (%)
- -1,541%
17/08/2018
- Cierre
- 105,270
- Var. (%)
- -0,736%
20/08/2018
- Cierre
- 105,180
- Var. (%)
- -0,085%
21/08/2018
- Cierre
- 105,440
- Var. (%)
- 0,247%
22/08/2018
- Cierre
- 105,010
- Var. (%)
- -0,408%
23/08/2018
- Cierre
- 104,520
- Var. (%)
- -0,467%
24/08/2018
- Cierre
- 104,630
- Var. (%)
- 0,105%
27/08/2018
- Cierre
- 105,250
- Var. (%)
- 0,593%
28/08/2018
- Cierre
- 104,270
- Var. (%)
- -0,931%
29/08/2018
- Cierre
- 103,430
- Var. (%)
- -0,806%
30/08/2018
- Cierre
- 101,990
- Var. (%)
- -1,392%
31/08/2018
- Cierre
- 102,820
- Var. (%)
- 0,814%

-0.22%

Precio

102,820 €

MAXIMO

103,000 €

MÍNIMO

101,560 €

VOL. DIARIO (TIT.)

556.751

VAR. 2018(%)

1,96 %

VARIACIÓN

0,81 % 0,830 €

APERTURA

101,650 €

ÚLT. SESIÓN

101,990 €

EFECTIVO

57.043.903 €

VAR. 12 MESES(%)

8,69 %

Rentabilidad(%)
Máximo
111,43

Mínimo
84,34

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	111,43
Mínimo 2018	84,34
Máximo 12 meses	111,43
Míximo 12 meses	84,34
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	840.861
Media títulos 12m	600.993
Efectivo 3m	87.471.758
Efectivo 12m	58.517.359

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	102,820	0,830	0,814%	101,650	103,000	101,560	556.751
30/08/2018	101,990	-1,440	-1,392%	103,500	103,500	101,530	668.549
29/08/2018	103,430	-0,840	-0,806%	104,330	104,330	103,040	591.733
28/08/2018	104,270	-0,980	-0,931%	105,690	106,000	104,040	623.485
27/08/2018	105,250	0,620	0,593%	105,210	106,140	104,640	716.834
24/08/2018	104,630	0,110	0,105%	104,120	104,800	103,130	545.158
23/08/2018	104,520	-0,490	-0,467%	105,300	105,993	104,410	454.336
22/08/2018	105,010	-0,430	-0,408%	105,070	105,660	104,270	588.143
21/08/2018	105,440	0,260	0,247%	105,250	106,670	105,010	675.303
20/08/2018	105,180	-0,090	-0,085%	105,190	105,560	104,700	723.018
17/08/2018	105,270	-0,780	-0,736%	106,030	107,120	105,060	516.705
16/08/2018	106,050	-1,660	-1,541%	107,970	108,370	105,920	914.018
15/08/2018	107,710	-1,200	-1,102%	108,620	109,230	107,600	535.317
14/08/2018	108,910	2,090	1,957%	106,870	109,940	106,870	1.015.983
13/08/2018	106,820	0,540	0,508%	106,170	107,630	105,360	719.867
10/08/2018	106,280	0,330	0,311%	104,920	107,180	104,150	765.715
09/08/2018	105,950	-1,800	-1,671%	107,610	107,680	105,210	737.013
08/08/2018	107,750	1,290	1,212%	105,630	110,535	105,630	1.487.144
07/08/2018	106,460	0,430	0,406%	106,720	107,590	105,350	768.392
06/08/2018	106,030	-2,110	-1,951%	107,890	108,000	104,980	1.379.093
03/08/2018	108,140	-0,870	-0,798%	108,370	109,670	107,170	596.605
02/08/2018	109,010	-0,290	-0,265%	108,700	109,520	107,330	618.241
01/08/2018	109,300	-1,000	-0,907%	110,300	111,124	109,100	576.187
31/07/2018	110,300	0,590	0,538%	110,140	110,895	109,360	668.283
30/07/2018	109,710	0,530	0,485%	109,220	110,850	109,190	766.628
27/07/2018	109,180	-0,970	-0,881%	110,020	111,430	109,040	465.590
26/07/2018	110,150	2,090	1,934%	108,640	110,290	108,510	594.307
25/07/2018	108,060	0,550	0,512%	107,190	108,150	106,940	504.606
24/07/2018	107,510	0,060	0,056%	107,780	108,010	106,890	818.370
23/07/2018	107,450	-0,020	-0,019%	106,870	107,770	106,035	918.083
20/07/2018	107,470	0,330	0,308%	106,610	107,940	106,000	964.799
19/07/2018	107,140	-1,710	-1,571%	108,340	108,380	106,700	604.379
18/07/2018	108,850	1,200	1,115%	107,950	108,970	107,550	736.381
17/07/2018	107,650	-0,330	-0,306%	108,080	108,370	107,030	680.615
16/07/2018	107,980	-0,040	-0,037%	108,640	108,820	107,310	794.601
13/07/2018	108,020	0,550	0,512%	107,300	108,500	106,495	762.180
12/07/2018	107,470	-0,670	-0,620%	108,830	109,010	107,130	714.549
11/07/2018	108,140	0,860	0,802%	107,430	108,580	106,110	1.005.777
10/07/2018	107,280	0,910	0,856%	108,000	108,280	106,400	1.244.342
09/07/2018	106,370	1,650	1,576%	105,400	106,450	104,480	999.651
06/07/2018	104,720	-0,320	-0,305%	104,650	106,000	104,230	915.077
05/07/2018	105,040	-0,470	-0,445%	105,900	105,930	102,400	1.017.933
03/07/2018	105,510	1,700	1,638%	104,380	105,820	103,450	624.559
02/07/2018	103,810	0,320	0,309%	103,230	104,240	102,580	1.066.809
29/06/2018	103,490	-1,440	-1,372%	105,000	105,480	103,430	869.561
28/06/2018	104,930	2,590	2,531%	102,150	105,990	101,870	1.580.262
27/06/2018	102,340	1,000	0,987%	101,060	103,630	101,050	1.454.095
26/06/2018	101,340	-1,250	-1,218%	102,740	102,825	99,990	956.314
25/06/2018	102,590	0,220	0,215%	102,500	104,000	101,440	974.314
22/06/2018	102,370	0,170	0,166%	102,650	104,330	102,130	1.446.575
21/06/2018	102,200	0,910	0,898%	101,360	103,580	101,120	1.130.928
20/06/2018	101,290	1,690	1,697%	99,840	102,130	99,320	1.661.926
19/06/2018	99,600	4,370	4,589%	94,680	99,840	94,680	1.999.553
18/06/2018	95,230	-0,260	-0,272%	94,820	95,700	94,580	488.942
15/06/2018	95,490	-0,270	-0,282%	95,080	95,910	93,700	1.065.497
14/06/2018	95,760	-1,430	-1,471%	97,430	97,960	95,640	598.645
13/06/2018	97,190	1,240	1,292%	96,490	97,990	96,180	1.077.628
12/06/2018	95,950	0,830	0,873%	95,130	96,500	95,040	658.559
11/06/2018	95,120	-3,170	-3,225%	98,410	98,650	95,100	762.107
08/06/2018	98,290	0,790	0,810%	97,430	98,360	97,070	589.330
07/06/2018	97,500	2,000	2,094%	95,500	97,700	95,010	1.062.596
06/06/2018	95,500	1,220	1,294%	94,720	95,840	94,080	603.318
05/06/2018	94,280	0,070	0,074%	94,110	94,600	93,400	594.355
04/06/2018	94,210	0,150	0,159%	94,240	94,390	93,190	599.499
01/06/2018	94,060	0,710	0,761%	94,520	94,900	93,550	685.239
31/05/2018	93,350	-2,040	-2,139%	95,270	95,720	93,010	807.909
30/05/2018	95,390	0,070	0,073%	95,810	96,130	94,630	787.256
29/05/2018	95,320	-1,180	-1,223%	95,710	97,340	94,600	659.731
25/05/2018	96,500	-0,640	-0,659%	96,090	97,700	95,990	586.836
24/05/2018	97,140	1,790	1,877%	95,070	97,730	95,000	861.032
23/05/2018	95,350	-0,740	-0,770%	95,900	96,665	94,920	614.876
22/05/2018	96,090	-1,860	-1,899%	98,000	99,480	95,930	888.680
21/05/2018	97,950	2,030	2,116%	96,390	98,250	96,010	1.058.588
18/05/2018	95,920	1,630	1,729%	94,600	97,055	93,970	861.154
17/05/2018	94,290	0,350	0,373%	94,180	95,470	93,590	1.098.283
16/05/2018	93,940	4,230	4,715%	90,090	94,390	90,080	1.869.568
15/05/2018	89,710	2,440	2,796%	87,270	89,820	87,030	838.965
14/05/2018	87,270	-0,300	-0,343%	87,690	87,969	86,990	362.133
11/05/2018	87,570	0,010	0,011%	87,680	88,400	87,030	373.353
10/05/2018	87,560	1,170	1,354%	86,500	87,650	85,800	540.690
09/05/2018	86,390	-0,120	-0,139%	86,720	86,820	85,140	618.420
08/05/2018	86,510	-0,780	-0,894%	87,460	87,600	85,970	628.705
07/05/2018	87,290	-0,640	-0,728%	88,500	88,500	86,230	624.952
04/05/2018	87,930	-0,690	-0,779%	87,730	88,780	84,880	1.110.917
03/05/2018	88,620	-1,020	-1,138%	89,110	89,110	85,410	1.015.946
02/05/2018	89,640	-2,200	-2,395%	91,510	91,530	89,380	522.684
01/05/2018	91,840	-0,980	-1,056%	92,350	92,375	91,200	574.518
30/04/2018	92,820	-1,170	-1,245%	94,330	94,460	92,740	419.011
27/04/2018	93,990	0,580	0,621%	93,250	94,210	93,170	278.569
26/04/2018	93,410	0,020	0,021%	93,320	93,860	92,920	285.360
25/04/2018	93,390	0,030	0,032%	93,550	93,870	92,690	351.565
24/04/2018	93,360	0,010	0,011%	93,420	94,500	92,510	431.588
23/04/2018	93,350	-0,060	-0,064%	93,570	93,850	92,820	351.376
20/04/2018	93,410	0,810	0,875%	92,830	93,650	92,760	621.057
19/04/2018	92,600	-0,110	-0,119%	92,760	93,350	92,010	594.781
18/04/2018	92,710	-0,180	-0,194%	93,030	93,340	92,210	419.943
17/04/2018	92,890	0,390	0,422%	92,990	94,210	92,250	643.611
16/04/2018	92,500	0,990	1,082%	92,200	92,800	91,200	705.070
13/04/2018	91,510	-0,290	-0,316%	92,360	92,490	90,830	466.825
12/04/2018	91,800	1,210	1,336%	91,280	91,940	91,060	678.005

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	181,860	-1,37	185,080	181,800	490.923	89.963.270	83.019
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
MUENCH.RUECK	186,400	-0,08	187,950	186,350	187.358	35.057.173	38.440