Cotización de los valores en bolsa

AVERY DENNIS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

25/02/2021
- Cierre
- 178,920
- Var. (%)
- -%
26/02/2021
- Cierre
- 175,210
- Var. (%)
- -2,074%
01/03/2021
- Cierre
- 178,470
- Var. (%)
- 1,861%
02/03/2021
- Cierre
- 177,010
- Var. (%)
- -0,818%
03/03/2021
- Cierre
- 178,420
- Var. (%)
- 0,797%

-0.02%

Precio

183,640 €

MAXIMO

183,770 €

MÍNIMO

180,595 €

VOL. DIARIO (TIT.)

306.088

VAR. 2021(%)

18,39 %

VARIACIÓN

1,13 % 2,050 €

APERTURA

182,050 €

ÚLT. SESIÓN

181,590 €

EFECTIVO

55.900.135 €

VAR. 12 MESES(%)

78,05 %

Rentabilidad(%)
Máximo
186,77

Mínimo
151,11

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	186,77
Mínimo 2021	151,11
Máximo 12 meses	186,77
Míximo 12 meses	93,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	525.939
Media títulos 12m	549.623
Efectivo 3m	89.480.662
Efectivo 12m	73.400.085

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
03/03/2021	178,420	1,410	0,797%	177,700	180,210	176,750	595.117
02/03/2021	177,010	-1,460	-0,818%	177,450	178,850	174,740	540.530
01/03/2021	178,470	3,260	1,861%	176,700	181,700	176,700	513.361
26/02/2021	175,210	-3,710	-2,074%	177,810	179,690	175,210	701.947
25/02/2021	178,920	-1,600	-0,886%	179,540	181,570	177,890	631.716
24/02/2021	180,520	4,780	2,720%	175,790	181,390	173,751	1.277.136
23/02/2021	175,740	3,430	1,991%	171,890	176,400	168,880	601.033
22/02/2021	172,310	-3,100	-1,767%	173,740	173,850	171,345	577.313
19/02/2021	175,410	2,840	1,646%	173,420	176,800	173,420	615.987
18/02/2021	172,570	-2,910	-1,658%	174,400	175,570	171,690	398.829
17/02/2021	175,480	-3,630	-2,027%	178,040	178,980	175,100	346.021
16/02/2021	179,110	1,880	1,061%	177,820	179,310	177,130	465.063
12/02/2021	177,230	3,870	2,232%	172,450	177,350	172,350	252.585
11/02/2021	173,360	-1,270	-0,727%	174,170	174,580	170,530	434.335
10/02/2021	174,630	2,090	1,211%	174,530	176,380	172,785	511.378
09/02/2021	172,540	-2,350	-1,344%	174,440	174,844	171,500	491.070
08/02/2021	174,890	1,800	1,040%	172,830	175,580	170,781	531.411
05/02/2021	173,090	3,330	1,962%	171,620	173,170	169,635	667.894
04/02/2021	169,760	3,350	2,013%	166,190	169,940	162,480	730.362
03/02/2021	166,410	10,420	6,680%	160,000	167,950	159,170	925.580
02/02/2021	155,990	2,930	1,914%	154,950	157,185	152,600	456.010
01/02/2021	153,060	2,190	1,452%	153,320	153,760	149,430	381.698
29/01/2021	150,870	-3,440	-2,229%	153,080	153,820	150,335	421.006
28/01/2021	154,310	5,640	3,794%	151,170	156,100	150,020	385.490
27/01/2021	148,670	-6,700	-4,312%	151,850	152,180	147,400	430.896
26/01/2021	155,370	-0,560	-0,359%	156,870	157,350	154,950	307.217
25/01/2021	155,930	-0,750	-0,479%	155,980	156,855	153,560	388.033
22/01/2021	156,680	-3,090	-1,934%	159,320	159,690	156,490	468.426
21/01/2021	159,770	0,390	0,245%	159,780	160,855	158,285	296.649
20/01/2021	159,380	-0,390	-0,244%	160,160	161,530	159,065	411.953
19/01/2021	159,770	0,440	0,276%	161,220	162,120	158,780	412.674
15/01/2021	159,330	-2,450	-1,514%	160,950	160,950	158,430	421.034
14/01/2021	161,780	-1,150	-0,706%	163,280	164,010	161,425	373.641
13/01/2021	162,930	-0,500	-0,306%	162,500	163,730	160,510	563.339
12/01/2021	163,430	2,090	1,295%	161,460	164,110	160,790	436.414
11/01/2021	161,340	4,590	2,928%	155,400	162,700	155,400	541.381
08/01/2021	156,750	-6,230	-3,823%	163,280	163,820	155,558	664.174
07/01/2021	162,980	4,930	3,119%	160,440	163,270	159,830	510.867
06/01/2021	158,050	5,820	3,823%	153,990	158,540	153,070	1.006.704
05/01/2021	152,230	0,330	0,217%	154,050	154,780	151,690	827.029
04/01/2021	151,900	-3,210	-2,069%	155,460	157,245	151,110	527.903
31/12/2020	155,110	0,920	0,597%	154,700	155,480	152,960	203.853
30/12/2020	154,190	1,970	1,294%	153,320	154,890	153,010	185.333
29/12/2020	152,220	-1,720	-1,117%	154,500	155,010	151,490	230.748
28/12/2020	153,940	0,540	0,352%	155,000	155,780	153,330	220.418
24/12/2020	153,400	0,690	0,452%	153,570	153,945	152,200	82.155
23/12/2020	152,710	0,950	0,626%	152,670	154,140	151,780	305.495
22/12/2020	151,760	-0,320	-0,210%	151,370	152,810	150,190	336.647
21/12/2020	152,080	-0,880	-0,575%	150,690	152,360	148,550	312.913
18/12/2020	152,960	0,730	0,480%	151,950	153,170	150,585	995.204
17/12/2020	152,230	1,580	1,049%	151,650	152,920	150,490	351.502
16/12/2020	150,650	-0,330	-0,219%	151,010	151,220	148,900	300.973
15/12/2020	150,980	2,210	1,486%	150,650	151,790	149,160	435.192
14/12/2020	148,770	-1,240	-0,827%	151,820	151,930	148,450	562.280
11/12/2020	150,010	-0,790	-0,524%	149,530	150,690	149,150	437.399
10/12/2020	150,800	-3,100	-2,014%	153,120	153,210	149,960	456.409
09/12/2020	153,900	-1,410	-0,908%	156,140	156,610	153,000	349.453
08/12/2020	155,310	1,130	0,733%	153,690	156,050	152,260	435.067
07/12/2020	154,180	0,140	0,091%	154,310	155,370	153,030	409.486
04/12/2020	154,040	4,170	2,782%	150,350	154,240	150,139	313.803
03/12/2020	149,870	-0,970	-0,643%	150,810	152,200	149,540	407.038
02/12/2020	150,840	-0,910	-0,600%	150,650	152,430	150,000	324.287
01/12/2020	151,750	2,410	1,614%	150,810	152,710	149,010	399.498
30/11/2020	149,340	-0,960	-0,639%	150,080	151,245	148,500	589.770
27/11/2020	150,300	-1,260	-0,831%	151,400	152,240	149,440	179.360
25/11/2020	151,560	-1,500	-0,980%	152,250	152,970	150,850	317.399
24/11/2020	153,060	5,580	3,784%	149,270	153,500	148,580	557.537
23/11/2020	147,480	-0,020	-0,014%	148,910	149,690	146,630	369.952
20/11/2020	147,500	0,470	0,320%	146,860	147,850	146,115	414.211
19/11/2020	147,030	-0,400	-0,271%	146,840	147,500	145,350	505.615
18/11/2020	147,430	-2,010	-1,345%	150,160	151,500	147,410	480.392
17/11/2020	149,440	-3,160	-2,071%	151,380	152,230	149,100	556.536
16/11/2020	152,600	3,020	2,019%	152,180	153,980	150,860	513.566
13/11/2020	149,580	1,960	1,328%	148,990	151,070	148,330	638.060
12/11/2020	147,620	-4,160	-2,741%	150,540	151,350	146,595	493.199
11/11/2020	151,780	1,080	0,717%	151,820	153,230	150,330	421.253
10/11/2020	150,700	-1,650	-1,083%	151,640	152,720	147,705	1.169.695
09/11/2020	152,350	4,090	2,759%	153,990	156,821	150,980	891.006
06/11/2020	148,260	1,220	0,830%	147,120	148,820	146,920	312.119
05/11/2020	147,040	3,660	2,553%	145,400	148,895	145,000	338.221
04/11/2020	143,380	-1,830	-1,260%	145,290	145,890	142,510	482.964
03/11/2020	145,210	3,510	2,477%	143,880	146,020	143,120	452.324
02/11/2020	141,700	3,310	2,392%	140,090	142,280	139,430	479.358
30/10/2020	138,390	-1,420	-1,016%	138,150	140,290	136,680	550.207
29/10/2020	139,810	4,660	3,448%	135,630	140,840	135,290	579.491
28/10/2020	135,150	-3,000	-2,172%	135,180	136,990	134,500	596.520
27/10/2020	138,150	-1,100	-0,790%	139,440	140,190	138,150	528.326
26/10/2020	139,250	-2,490	-1,757%	140,490	140,650	137,550	370.783
23/10/2020	141,740	0,870	0,618%	142,070	143,800	140,460	683.022
22/10/2020	140,870	-1,690	-1,185%	138,590	142,840	137,586	736.235
21/10/2020	142,560	8,220	6,119%	134,490	145,450	134,490	1.396.705
20/10/2020	134,340	0,600	0,449%	135,410	137,495	133,910	579.232
19/10/2020	133,740	-0,280	-0,209%	133,930	136,190	133,530	674.261
16/10/2020	134,020	1,160	0,873%	133,720	134,480	133,365	434.186
15/10/2020	132,860	1,680	1,281%	129,790	133,560	129,660	419.744
14/10/2020	131,180	1,740	1,344%	129,390	131,670	129,390	345.095
13/10/2020	129,440	0,130	0,101%	129,000	130,760	128,460	353.002
12/10/2020	129,310	-1,190	-0,912%	131,600	131,870	129,080	673.311
09/10/2020	130,500	-1,560	-1,181%	133,040	133,220	130,180	469.254
08/10/2020	132,060	2,500	1,930%	130,030	132,180	130,030	391.695

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	194,880	0,92	194,950	192,210	2.677.843	519.039.496	-
AMERICAN EXP	143,730	1,02	143,980	141,050	2.692.266	383.947.922	-
AMGEN INC	252,860	2,68	253,280	245,540	2.640.737	661.542.819	-
APPLE INC	121,210	0,51	121,480	118,920	94.071.234	1.131.030.477	-
BOEING COMPA	244,870	-0,94	250,900	240,300	17.157.069	4.271.737.793	-
CATERPILLAR,	229,500	2,34	229,840	225,210	3.040.141	692.394.998	-
CHEVRON CORP	107,480	2,29	107,540	105,360	9.820.150	1.050.321.166	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	32.011.205	1.660.156.468	-
COCA-COLA CO	53,040	1,96	53,110	51,760	17.126.693	899.726.361	-
DOW INC. COM	63,990	1,19	64,140	63,090	4.256.347	270.965.940	-
GOLDMAN SACH	327,390	-0,96	335,450	322,690	3.085.553	1.012.207.198	-
HOME DEPOT,	303,810	2,23	304,000	296,030	5.865.920	1.767.614.657	-
HONEYWELL IN	218,530	2,17	218,690	214,135	2.540.014	550.946.433	-
INTEL CORP	64,870	4,60	64,970	61,770	34.713.707	2.213.470.985	-
INTERNATIONA	136,380	2,49	136,480	133,120	5.581.869	753.563.288	-
JOHNSON & JO	164,930	1,83	165,100	161,380	7.619.248	1.247.643.083	-
JP MORGAN CH	155,090	1,67	155,450	152,550	16.760.220	2.582.151.011	-
MCDONALD'S C	225,210	0,45	225,280	222,420	3.263.234	729.506.645	-
MERCK & COMP	77,390	1,74	77,470	75,850	9.913.875	760.744.768	-
MICROSOFT	236,480	1,78	236,710	231,550	25.483.045	5.979.501.407	-
NIKE, INC. C	132,990	3,38	133,185	129,770	10.010.472	1.320.102.720	-
PROCTER & GA	135,450	1,48	135,610	132,480	10.821.241	1.453.357.301	-
SALESFORCE.C	209,090	1,78	209,410	204,770	7.333.155	1.523.652.289	-
THE TRAVELER	153,640	0,56	153,860	151,500	1.122.997	171.489.810	-
UNITEDHEALTH	376,480	1,45	377,060	370,285	2.959.773	1.104.874.306	-
VERIZON COMM	58,180	1,39	58,250	57,380	19.634.794	1.136.968.767	-
VISA INC.	213,530	2,67	213,700	207,700	7.405.826	1.565.448.381	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.387.464	280.025.127	-
WALMART INC.	135,130	0,84	135,200	133,421	9.560.861	1.284.474.890	-
WALT DISNEY	185,920	-0,53	188,975	182,570	10.196.132	1.887.529.901	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	194,880	0,92	194,950	192,210	2.677.843	519.039.496	-
BOEING COMPA	244,870	-0,94	250,900	240,300	17.157.069	4.271.737.793	-
CATERPILLAR,	229,500	2,34	229,840	225,210	3.040.141	692.394.998	-
DEUTSCHE POS	45,560	1,29	45,660	45,220	1.863.666	84.794.128	55.049
HONEYWELL IN	218,530	2,17	218,690	214,135	2.540.014	550.946.433	-
KONE OYJ	67,640	1,78	67,660	66,740	644.257	43.437.707	-
SAFRAN	115,300	-1,07	119,650	114,900	959.676	111.435.431	46.184
SCHNEID.EL.	125,100	0,20	126,400	124,150	965.302	120.715.844	70.940
SIEMENS AG	137,380	1,42	137,900	136,340	1.068.697	146.649.623	125.593