Cotización de los valores en bolsa

AUTOZONE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 729,410
- Var. (%)
- -1,292%
14/08/2018
- Cierre
- 754,870
- Var. (%)
- 3,490%
15/08/2018
- Cierre
- 752,010
- Var. (%)
- -0,379%
16/08/2018
- Cierre
- 762,740
- Var. (%)
- 1,427%
17/08/2018
- Cierre
- 765,340
- Var. (%)
- 0,341%
20/08/2018
- Cierre
- 766,860
- Var. (%)
- 0,199%
21/08/2018
- Cierre
- 767,000
- Var. (%)
- 0,018%
22/08/2018
- Cierre
- 758,760
- Var. (%)
- -1,074%
23/08/2018
- Cierre
- 771,370
- Var. (%)
- 1,662%
24/08/2018
- Cierre
- 770,520
- Var. (%)
- -0,110%
27/08/2018
- Cierre
- 767,940
- Var. (%)
- -0,335%
28/08/2018
- Cierre
- 766,120
- Var. (%)
- -0,237%
29/08/2018
- Cierre
- 769,640
- Var. (%)
- 0,459%
30/08/2018
- Cierre
- 760,890
- Var. (%)
- -1,137%
31/08/2018
- Cierre
- 766,880
- Var. (%)
- 0,787%

0.25%

Precio

766,880 €

MAXIMO

769,170 €

MÍNIMO

757,510 €

VOL. DIARIO (TIT.)

197.964

VAR. 2018(%)

7,80 %

VARIACIÓN

0,79 % 5,990 €

APERTURA

757,510 €

ÚLT. SESIÓN

760,890 €

EFECTIVO

151.445.917 €

VAR. 12 MESES(%)

42,34 %

Rentabilidad(%)
Máximo
797,89

Mínimo
590,76

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	797,89
Mínimo 2018	590,76
Máximo 12 meses	797,89
Míximo 12 meses	533,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	243.784
Media títulos 12m	394.766
Efectivo 3m	172.032.654
Efectivo 12m	260.682.195

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	766,880	5,990	0,787%	757,510	769,170	757,510	197.964
30/08/2018	760,890	-8,750	-1,137%	765,350	768,170	759,740	185.686
29/08/2018	769,640	3,520	0,459%	765,530	773,015	759,630	216.053
28/08/2018	766,120	-1,820	-0,237%	769,000	769,010	759,700	228.668
27/08/2018	767,940	-2,580	-0,335%	773,080	773,080	765,490	190.113
24/08/2018	770,520	-0,850	-0,110%	770,940	771,900	765,000	105.953
23/08/2018	771,370	12,610	1,662%	761,640	772,840	761,540	261.438
22/08/2018	758,760	-8,240	-1,074%	765,460	770,080	756,650	189.511
21/08/2018	767,000	0,140	0,018%	768,520	771,255	760,985	148.545
20/08/2018	766,860	1,520	0,199%	768,010	775,450	759,450	168.548
17/08/2018	765,340	2,600	0,341%	764,700	767,690	761,880	141.609
16/08/2018	762,740	10,730	1,427%	757,295	767,820	748,525	303.577
15/08/2018	752,010	-2,860	-0,379%	756,000	762,290	746,620	296.090
14/08/2018	754,870	25,460	3,490%	740,020	767,960	740,020	379.994
13/08/2018	729,410	-9,550	-1,292%	739,500	741,750	728,430	199.644
10/08/2018	738,960	2,670	0,363%	734,850	741,100	722,000	247.193
09/08/2018	736,290	3,500	0,478%	733,590	739,490	726,480	173.370
08/08/2018	732,790	2,880	0,395%	731,590	738,100	728,420	171.307
07/08/2018	729,910	4,530	0,625%	728,480	731,280	722,830	170.898
06/08/2018	725,380	4,000	0,554%	719,570	728,150	715,620	226.136
03/08/2018	721,380	2,300	0,320%	718,250	723,200	713,440	225.385
02/08/2018	719,080	17,780	2,535%	700,910	719,350	698,326	192.665
01/08/2018	701,300	-4,230	-0,600%	708,240	711,660	699,130	245.509
31/07/2018	705,530	7,070	1,012%	699,140	707,030	694,310	182.308
30/07/2018	698,460	-1,320	-0,189%	696,820	702,000	692,210	190.503
27/07/2018	699,780	-11,360	-1,597%	712,800	712,800	693,150	249.370
26/07/2018	711,140	5,420	0,768%	709,090	724,540	703,450	214.622
25/07/2018	705,720	0,430	0,061%	705,020	707,030	698,260	272.787
24/07/2018	705,290	-9,490	-1,328%	717,900	718,800	702,120	213.022
23/07/2018	714,780	0,430	0,060%	713,370	720,890	713,370	219.079
20/07/2018	714,350	-1,820	-0,254%	713,730	717,490	710,465	326.477
19/07/2018	716,170	22,170	3,195%	694,640	720,520	694,640	330.459
18/07/2018	694,000	-5,940	-0,849%	699,950	699,950	689,940	203.328
17/07/2018	699,940	7,160	1,034%	690,840	702,780	690,055	194.690
16/07/2018	692,780	5,810	0,846%	686,900	694,120	680,400	178.946
13/07/2018	686,970	-0,010	-0,001%	685,820	694,370	685,820	209.248
12/07/2018	686,980	5,520	0,810%	686,020	687,660	678,655	164.339
11/07/2018	681,460	-11,220	-1,620%	685,500	685,500	676,470	278.564
10/07/2018	692,680	2,060	0,298%	690,340	693,520	685,410	177.007
09/07/2018	690,620	8,760	1,285%	683,120	692,280	681,990	217.746
06/07/2018	681,860	5,920	0,876%	677,110	683,800	673,840	145.933
05/07/2018	675,940	2,430	0,361%	674,040	676,560	665,450	144.122
03/07/2018	673,510	5,700	0,854%	671,290	684,580	670,840	143.501
02/07/2018	667,810	-3,120	-0,465%	664,960	669,575	662,170	316.984
29/06/2018	670,930	-7,510	-1,107%	678,880	681,000	670,440	230.864
28/06/2018	678,440	9,220	1,378%	669,820	687,390	663,700	250.761
27/06/2018	669,220	-6,130	-0,908%	681,000	682,500	667,505	233.391
26/06/2018	675,350	-3,110	-0,458%	678,640	681,580	669,520	267.207
25/06/2018	678,460	-7,520	-1,096%	679,920	689,400	668,711	316.504
22/06/2018	685,980	-2,520	-0,366%	694,000	695,906	682,840	271.431
21/06/2018	688,500	-1,560	-0,226%	689,620	693,875	684,750	272.762
20/06/2018	690,060	3,570	0,520%	696,400	698,400	687,500	251.714
19/06/2018	686,490	-0,480	-0,070%	685,400	688,680	680,180	386.904
18/06/2018	686,970	-6,400	-0,923%	687,540	693,425	684,460	687.719
15/06/2018	693,370	10,380	1,520%	681,250	695,060	680,970	436.934
14/06/2018	682,990	0,160	0,023%	684,590	693,915	682,530	293.048
13/06/2018	682,830	-4,710	-0,685%	686,950	688,970	681,538	204.779
12/06/2018	687,540	-2,470	-0,358%	692,760	694,980	684,472	226.446
11/06/2018	690,010	15,620	2,316%	677,940	695,230	674,750	459.711
08/06/2018	674,390	9,580	1,441%	663,300	674,820	661,990	305.826
07/06/2018	664,810	8,670	1,321%	657,300	669,140	657,300	304.983
06/06/2018	656,140	2,000	0,306%	657,590	659,170	652,580	300.773
05/06/2018	654,140	-6,310	-0,955%	659,540	661,140	653,130	230.539
04/06/2018	660,450	7,330	1,122%	653,500	661,000	653,190	230.993
01/06/2018	653,120	3,800	0,585%	654,220	661,227	648,280	344.396
31/05/2018	649,320	-4,460	-0,682%	654,900	654,900	646,070	352.932
30/05/2018	653,780	24,460	3,887%	632,390	655,520	628,290	433.623
29/05/2018	629,320	-4,380	-0,691%	627,000	632,660	622,430	406.381
25/05/2018	633,700	-3,290	-0,516%	634,070	639,501	630,080	397.558
24/05/2018	636,990	14,900	2,395%	621,070	638,600	615,126	512.937
23/05/2018	622,090	20,090	3,337%	597,180	622,450	597,000	899.754
22/05/2018	602,000	-63,090	-9,486%	700,000	710,000	601,530	1.888.166
21/05/2018	665,090	12,450	1,908%	655,000	666,640	652,110	472.777
18/05/2018	652,640	6,340	0,981%	647,060	653,510	642,910	373.696
17/05/2018	646,300	-1,630	-0,252%	647,630	650,890	643,411	328.138
16/05/2018	647,930	-6,230	-0,952%	655,900	664,845	646,440	326.283
15/05/2018	654,160	-11,860	-1,781%	661,210	666,980	651,010	337.089
14/05/2018	666,020	5,160	0,781%	660,220	669,510	660,220	267.766
11/05/2018	660,860	2,340	0,355%	658,810	664,639	656,000	267.316
10/05/2018	658,520	0,190	0,029%	660,460	663,230	653,580	208.696
09/05/2018	658,330	3,160	0,482%	655,990	660,000	637,160	365.080
08/05/2018	655,170	6,320	0,974%	647,420	658,895	644,215	249.623
07/05/2018	648,850	-1,090	-0,168%	656,010	658,000	645,130	295.045
04/05/2018	649,940	13,090	2,055%	635,210	658,520	635,210	454.700
03/05/2018	636,850	6,670	1,058%	631,680	641,680	626,480	306.508
02/05/2018	630,180	-1,980	-0,313%	630,100	637,680	624,650	259.079
01/05/2018	632,160	7,640	1,223%	623,580	633,050	616,150	346.797
30/04/2018	624,520	-4,150	-0,660%	629,730	632,900	623,550	262.191
27/04/2018	628,670	9,380	1,515%	619,050	630,300	610,980	279.708
26/04/2018	619,290	8,720	1,428%	641,000	650,950	613,420	670.238
25/04/2018	610,570	7,850	1,302%	601,020	612,860	601,020	418.201
24/04/2018	602,720	3,250	0,542%	604,360	613,730	599,150	281.520
23/04/2018	599,470	3,630	0,609%	596,040	602,350	595,290	245.606
20/04/2018	595,840	-7,980	-1,322%	605,780	605,780	590,760	555.055
19/04/2018	603,820	-4,710	-0,774%	607,500	609,310	596,980	302.988
18/04/2018	608,530	3,170	0,524%	607,500	615,150	605,280	256.814
17/04/2018	605,360	1,000	0,165%	608,790	608,790	600,270	290.599
16/04/2018	604,360	-2,470	-0,407%	609,950	613,550	602,765	280.900
13/04/2018	606,830	-9,680	-1,570%	617,970	619,420	603,980	321.770
12/04/2018	616,510	0,550	0,089%	618,300	621,540	612,510	237.524

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	212	50.487	-
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
BMW STAMMAK.	81,760	-1,24	83,050	81,600	629.457	51.796.905	53.487
DAIMLER AG	54,080	-1,67	55,210	54,070	995.426	54.272.679	52.141