- -0,33%
- -0,36%
- 0,11%
- 1,66%
- 1,39%
- 0,71%
- 0,306
- 64,30
- 1,1775
- -0,4890
AVERY DENNIS
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 178,920
- Var. (%)
- -%
- Cierre
- 175,210
- Var. (%)
- -2,074%
- Cierre
- 178,470
- Var. (%)
- 1,861%
- Cierre
- 177,010
- Var. (%)
- -0,818%
- Cierre
- 178,420
- Var. (%)
- 0,797%
-0.02%
- Rentabilidad(%)
- Máximo
- 186,77
- Mínimo
- 151,11
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2021 | 186,77 |
Mínimo 2021 | 151,11 |
Máximo 12 meses | 186,77 |
Míximo 12 meses | 93,29 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 |