Cotización de los valores en bolsa

AT&T CORP.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 32,210
- Var. (%)
- -0,155%
14/08/2018
- Cierre
- 32,240
- Var. (%)
- 0,093%
15/08/2018
- Cierre
- 32,470
- Var. (%)
- 0,713%
16/08/2018
- Cierre
- 33,090
- Var. (%)
- 1,909%
17/08/2018
- Cierre
- 33,030
- Var. (%)
- -0,181%
20/08/2018
- Cierre
- 33,110
- Var. (%)
- 0,242%
21/08/2018
- Cierre
- 33,400
- Var. (%)
- 0,876%
22/08/2018
- Cierre
- 32,680
- Var. (%)
- -2,156%
23/08/2018
- Cierre
- 32,490
- Var. (%)
- -0,581%
24/08/2018
- Cierre
- 32,640
- Var. (%)
- 0,462%
27/08/2018
- Cierre
- 32,830
- Var. (%)
- 0,582%
28/08/2018
- Cierre
- 32,670
- Var. (%)
- -0,487%
29/08/2018
- Cierre
- 32,230
- Var. (%)
- -1,347%
30/08/2018
- Cierre
- 31,960
- Var. (%)
- -0,838%
31/08/2018
- Cierre
- 31,940
- Var. (%)
- -0,063%

-0.06%

Precio

31,940 €

MAXIMO

31,990 €

MÍNIMO

31,720 €

VOL. DIARIO (TIT.)

5.987

VAR. 2018(%)

-17,85 %

VARIACIÓN

-0,06 % -0,020 €

APERTURA

31,950 €

ÚLT. SESIÓN

31,960 €

EFECTIVO

190.836 €

VAR. 12 MESES(%)

-14,78 %

Rentabilidad(%)
Máximo
39,29

Mínimo
30,13

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	39,29
Mínimo 2018	30,13
Máximo 12 meses	39,80
Míximo 12 meses	30,13
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	42.514.584
Media títulos 12m	34.210.904
Efectivo 3m	1.369.841.133
Efectivo 12m	1.182.679.988

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	31,940	-0,020	-0,063%	31,950	31,990	31,720	31.214.727
30/08/2018	31,960	-0,270	-0,838%	32,200	32,320	31,870	25.530.167
29/08/2018	32,230	-0,440	-1,347%	32,660	32,700	32,210	25.052.212
28/08/2018	32,670	-0,160	-0,487%	32,810	32,830	32,630	16.422.135
27/08/2018	32,830	0,190	0,582%	32,740	33,030	32,720	17.588.580
24/08/2018	32,640	0,150	0,462%	32,460	32,740	32,460	16.118.973
23/08/2018	32,490	-0,190	-0,581%	32,690	32,790	32,410	21.441.973
22/08/2018	32,680	-0,720	-2,156%	33,200	33,200	32,660	34.129.609
21/08/2018	33,400	0,290	0,876%	33,330	33,580	33,310	27.512.706
20/08/2018	33,110	0,080	0,242%	33,140	33,250	33,010	23.474.086
17/08/2018	33,030	-0,060	-0,181%	33,060	33,260	32,960	26.087.017
16/08/2018	33,090	0,620	1,909%	32,530	33,140	32,530	37.374.201
15/08/2018	32,470	0,230	0,713%	32,280	32,550	32,130	29.617.814
14/08/2018	32,240	0,030	0,093%	32,240	32,380	32,210	17.930.934
13/08/2018	32,210	-0,050	-0,155%	32,260	32,340	32,180	22.765.192
10/08/2018	32,260	-0,230	-0,708%	32,390	32,405	32,160	21.468.543
09/08/2018	32,490	0,130	0,402%	32,400	32,500	32,245	16.903.448
08/08/2018	32,360	-0,040	-0,123%	32,480	32,530	32,300	21.946.055
07/08/2018	32,400	0,290	0,903%	32,090	32,440	31,970	27.136.905
06/08/2018	32,110	-0,160	-0,496%	32,210	32,320	32,000	30.018.281
03/08/2018	32,270	0,420	1,319%	31,900	32,280	31,760	26.558.594
02/08/2018	31,850	-0,050	-0,157%	31,850	32,100	31,765	31.191.283
01/08/2018	31,900	-0,070	-0,219%	32,200	32,270	31,805	31.345.265
31/07/2018	31,970	-0,030	-0,094%	32,140	32,340	31,940	47.501.700
30/07/2018	32,000	0,920	2,960%	31,560	32,130	31,450	63.999.007
27/07/2018	31,080	0,730	2,405%	30,450	31,210	30,353	46.021.640
26/07/2018	30,350	0,100	0,331%	30,360	30,560	30,300	44.316.379
25/07/2018	30,250	-1,430	-4,514%	31,100	31,180	30,130	96.341.481
24/07/2018	31,680	0,680	2,194%	31,250	31,680	31,010	50.245.350
23/07/2018	31,000	-0,100	-0,322%	31,140	31,200	30,800	37.242.130
20/07/2018	31,100	-0,170	-0,544%	31,330	31,380	31,040	36.625.551
19/07/2018	31,270	-0,440	-1,388%	31,730	31,780	31,250	51.363.243
18/07/2018	31,710	-0,050	-0,157%	31,820	31,950	31,700	44.536.611
17/07/2018	31,760	-0,140	-0,439%	31,870	32,110	31,710	36.384.294
16/07/2018	31,900	0,230	0,726%	31,710	31,985	31,650	33.188.942
13/07/2018	31,670	-0,560	-1,738%	31,880	31,920	31,500	53.323.851
12/07/2018	32,230	0,360	1,130%	32,060	32,310	31,900	43.932.861
11/07/2018	31,870	-0,630	-1,938%	32,280	32,350	31,860	39.131.602
10/07/2018	32,500	0,350	1,089%	32,240	32,500	32,130	38.771.035
09/07/2018	32,150	-0,530	-1,622%	32,240	32,370	32,110	43.426.459
06/07/2018	32,680	0,080	0,245%	32,660	32,740	32,450	41.096.306
05/07/2018	32,600	-0,110	-0,336%	32,750	32,800	32,460	35.313.954
03/07/2018	32,710	0,500	1,552%	32,250	32,790	32,180	33.880.394
02/07/2018	32,210	0,100	0,311%	32,160	32,310	32,000	37.734.480
29/06/2018	32,110	-0,080	-0,249%	32,250	32,490	32,050	41.374.108
28/06/2018	32,190	0,540	1,706%	31,750	32,320	31,660	42.196.191
27/06/2018	31,650	0,030	0,095%	31,980	32,050	31,640	46.171.626
26/06/2018	31,620	-0,090	-0,284%	31,730	31,810	31,400	44.409.856
25/06/2018	31,710	0,020	0,063%	31,650	31,950	31,580	48.589.384
22/06/2018	31,690	0,090	0,285%	31,730	31,890	31,510	63.853.952
21/06/2018	31,600	-0,400	-1,250%	32,100	32,300	31,510	51.314.745
20/06/2018	32,000	-0,390	-1,204%	32,500	32,580	31,950	55.458.626
19/06/2018	32,390	0,200	0,621%	32,000	32,600	31,960	86.236.034
18/06/2018	32,190	-0,960	-2,896%	33,020	33,040	32,100	78.521.645
15/06/2018	33,150	0,630	1,937%	32,620	33,270	32,150	113.668.915
14/06/2018	32,520	0,300	0,931%	32,600	32,980	32,100	87.309.692
13/06/2018	32,220	-2,130	-6,201%	33,000	33,140	32,210	194.899.407
12/06/2018	34,350	0,170	0,497%	34,510	34,530	34,080	46.176.402
11/06/2018	34,180	0,350	1,035%	33,970	34,480	33,810	36.909.209
08/06/2018	33,830	0,020	0,059%	33,660	34,030	33,580	32.566.646
07/06/2018	33,810	0,430	1,288%	33,070	33,970	32,900	42.507.509
06/06/2018	33,380	0,700	2,142%	32,770	33,560	32,600	33.824.894
05/06/2018	32,680	0,270	0,833%	32,410	32,710	32,300	23.380.360
04/06/2018	32,410	-0,060	-0,185%	32,580	32,680	32,370	18.313.999
01/06/2018	32,470	0,150	0,464%	32,480	32,610	32,360	23.700.282
31/05/2018	32,320	-0,250	-0,768%	32,520	32,550	32,160	27.741.525
30/05/2018	32,570	0,240	0,742%	32,360	32,638	32,280	23.506.364
29/05/2018	32,330	-0,180	-0,554%	32,460	32,490	32,140	26.474.442
25/05/2018	32,510	-0,270	-0,824%	32,700	32,720	32,390	21.812.308
24/05/2018	32,780	0,450	1,392%	32,390	32,810	32,210	35.215.645
23/05/2018	32,330	-0,100	-0,308%	32,420	32,525	32,050	25.353.716
22/05/2018	32,430	-0,160	-0,491%	32,630	32,810	32,400	28.910.522
21/05/2018	32,590	0,540	1,685%	32,160	32,650	31,895	28.475.773
18/05/2018	32,050	0,120	0,376%	31,940	32,100	31,780	21.656.757
17/05/2018	31,930	-0,370	-1,146%	32,380	32,410	31,900	25.352.048
16/05/2018	32,300	0,210	0,654%	32,090	32,410	32,050	19.035.018
15/05/2018	32,090	-0,100	-0,311%	32,140	32,240	31,810	26.480.852
14/05/2018	32,190	-0,100	-0,310%	32,390	32,480	32,105	26.815.323
11/05/2018	32,290	0,410	1,286%	32,000	32,310	31,990	26.583.692
10/05/2018	31,880	0,480	1,529%	31,580	32,030	31,500	29.878.918
09/05/2018	31,400	-0,300	-0,946%	31,630	31,710	31,170	37.449.102
08/05/2018	31,700	-0,340	-1,061%	31,970	32,000	31,580	33.035.240
07/05/2018	32,040	-0,100	-0,311%	32,220	32,250	31,850	26.167.248
04/05/2018	32,140	0,200	0,626%	31,940	32,270	31,820	25.485.293
03/05/2018	31,940	-0,120	-0,374%	32,040	32,150	31,610	40.074.554
02/05/2018	32,060	-0,480	-1,475%	32,630	32,630	31,900	40.064.010
01/05/2018	32,540	-0,160	-0,489%	32,750	32,910	32,360	35.793.779
30/04/2018	32,700	-0,340	-1,029%	33,270	33,410	32,670	46.069.709
27/04/2018	33,040	-0,060	-0,181%	33,140	33,560	33,020	54.125.716
26/04/2018	33,100	-2,100	-5,966%	33,440	33,700	32,465	130.712.934
25/04/2018	35,200	0,200	0,571%	34,869	35,240	34,730	24.454.622
24/04/2018	35,000	0,110	0,315%	35,150	35,330	34,760	21.554.286
23/04/2018	34,890	0,220	0,635%	34,710	34,890	34,590	19.247.828
20/04/2018	34,670	-0,150	-0,431%	34,860	35,060	34,150	31.901.581
19/04/2018	34,820	-0,390	-1,108%	35,240	35,270	34,810	23.438.807
18/04/2018	35,210	-0,150	-0,424%	35,480	35,540	35,160	21.569.139
17/04/2018	35,360	-0,280	-0,786%	35,690	35,765	35,310	20.544.387
16/04/2018	35,640	0,500	1,423%	35,370	35,820	35,215	24.875.657
13/04/2018	35,140	-0,020	-0,057%	35,210	35,370	35,020	14.308.516
12/04/2018	35,160	-0,090	-0,255%	35,420	35,470	35,060	21.920.814

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
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	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
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	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
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	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	555	63.456	-
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	150	10.273	-
MICROSOFT	112,330	0,34	112,777	111,515	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
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	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
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	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
DT.TELEKOM	13,735	-1,72	14,025	13,735	4.341.310	60.031.026	61.137
VERIZON COMM	54,370	-0,69	54,660	54,040	3.613	196.263	-