Cotización de los valores en bolsa

BERKSHIRE B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 205,170
- Var. (%)
- -0,707%
14/08/2018
- Cierre
- 205,830
- Var. (%)
- 0,322%
15/08/2018
- Cierre
- 204,500
- Var. (%)
- -0,646%
16/08/2018
- Cierre
- 207,560
- Var. (%)
- 1,496%
17/08/2018
- Cierre
- 208,140
- Var. (%)
- 0,279%
20/08/2018
- Cierre
- 208,460
- Var. (%)
- 0,154%
21/08/2018
- Cierre
- 208,490
- Var. (%)
- 0,014%
22/08/2018
- Cierre
- 207,330
- Var. (%)
- -0,556%
23/08/2018
- Cierre
- 207,240
- Var. (%)
- -0,043%
24/08/2018
- Cierre
- 207,980
- Var. (%)
- 0,357%
27/08/2018
- Cierre
- 210,510
- Var. (%)
- 1,216%
28/08/2018
- Cierre
- 210,770
- Var. (%)
- 0,124%
29/08/2018
- Cierre
- 211,270
- Var. (%)
- 0,237%
30/08/2018
- Cierre
- 209,750
- Var. (%)
- -0,719%
31/08/2018
- Cierre
- 208,720
- Var. (%)
- -0,491%

0.07%

Precio

208,720 €

MAXIMO

210,300 €

MÍNIMO

208,100 €

VOL. DIARIO (TIT.)

435

VAR. 2018(%)

5,30 %

VARIACIÓN

-0,49 % -1,030 €

APERTURA

210,000 €

ÚLT. SESIÓN

209,750 €

EFECTIVO

90.862 €

VAR. 12 MESES(%)

15,49 %

Rentabilidad(%)
Máximo
217,62

Mínimo
184,75

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	217,62
Mínimo 2018	184,75
Máximo 12 meses	217,62
Míximo 12 meses	172,61
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.975.832
Media títulos 12m	3.910.343
Efectivo 3m	784.093.872
Efectivo 12m	769.763.646

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	208,720	-1,030	-0,491%	210,000	210,300	208,100	4.333.363
30/08/2018	209,750	-1,520	-0,719%	211,080	211,300	209,670	4.683.675
29/08/2018	211,270	0,500	0,237%	211,000	211,320	210,180	3.170.592
28/08/2018	210,770	0,260	0,124%	210,880	211,200	210,010	2.805.739
27/08/2018	210,510	2,530	1,216%	208,560	210,750	208,520	3.164.137
24/08/2018	207,980	0,740	0,357%	207,750	208,160	207,330	2.257.456
23/08/2018	207,240	-0,090	-0,043%	207,580	207,790	206,660	2.350.226
22/08/2018	207,330	-1,160	-0,556%	207,630	207,970	206,960	2.439.796
21/08/2018	208,490	0,030	0,014%	208,810	209,350	208,100	2.589.843
20/08/2018	208,460	0,320	0,154%	208,430	209,535	207,830	2.460.825
17/08/2018	208,140	0,580	0,279%	207,570	208,470	206,920	2.741.454
16/08/2018	207,560	3,060	1,496%	205,390	207,620	204,600	3.575.085
15/08/2018	204,500	-1,330	-0,646%	205,010	205,489	203,570	3.539.078
14/08/2018	205,830	0,660	0,322%	205,300	206,480	204,900	2.769.648
13/08/2018	205,170	-1,460	-0,707%	206,630	207,010	205,040	3.837.347
10/08/2018	206,630	-2,470	-1,181%	207,300	207,770	205,590	4.357.384
09/08/2018	209,100	0,160	0,077%	209,000	209,650	208,720	4.683.848
08/08/2018	208,940	0,220	0,105%	208,810	209,710	208,430	3.867.585
07/08/2018	208,720	2,660	1,291%	207,500	209,940	207,153	6.072.330
06/08/2018	206,060	5,820	2,907%	204,890	208,110	204,620	6.670.499
03/08/2018	200,240	2,180	1,101%	198,500	200,420	198,120	4.982.576
02/08/2018	198,060	0,210	0,106%	197,200	198,760	196,770	3.267.085
01/08/2018	197,850	-0,020	-0,010%	198,800	199,700	197,320	4.003.583
31/07/2018	197,870	-1,220	-0,613%	199,000	199,536	197,060	4.896.102
30/07/2018	199,090	1,140	0,576%	197,800	199,910	197,800	3.987.538
27/07/2018	197,950	0,490	0,248%	198,000	198,900	197,180	3.939.138
26/07/2018	197,460	-0,150	-0,076%	198,270	198,990	197,280	3.764.953
25/07/2018	197,610	-0,850	-0,428%	198,210	198,210	196,810	3.741.582
24/07/2018	198,460	0,610	0,308%	198,450	199,960	198,220	3.322.603
23/07/2018	197,850	1,070	0,544%	196,250	198,870	196,200	3.581.918
20/07/2018	196,780	-0,710	-0,360%	197,000	197,660	196,460	4.073.864
19/07/2018	197,490	-2,950	-1,472%	200,350	200,955	197,300	4.607.203
18/07/2018	200,440	10,030	5,268%	195,500	201,400	195,350	10.461.861
17/07/2018	190,410	-1,590	-0,828%	192,000	192,190	190,270	3.445.898
16/07/2018	192,000	1,040	0,545%	190,700	192,230	190,700	2.621.321
13/07/2018	190,960	1,000	0,526%	189,770	191,292	189,130	2.692.804
12/07/2018	189,960	0,050	0,026%	190,900	190,990	188,910	3.039.847
11/07/2018	189,910	0,010	0,005%	188,730	190,640	188,560	3.294.637
10/07/2018	189,900	0,260	0,137%	189,750	190,615	189,150	2.680.799
09/07/2018	189,640	2,080	1,109%	188,110	189,820	187,820	3.341.623
06/07/2018	187,560	0,060	0,032%	187,500	188,690	186,520	2.717.050
05/07/2018	187,500	1,480	0,796%	187,070	187,630	186,230	3.114.375
03/07/2018	186,020	-1,810	-0,964%	188,460	188,730	185,720	2.031.235
02/07/2018	187,830	1,180	0,632%	186,090	188,100	185,970	3.520.550
29/06/2018	186,650	-0,440	-0,235%	188,460	189,280	186,290	5.009.764
28/06/2018	187,090	2,180	1,179%	185,430	187,940	185,160	4.214.102
27/06/2018	184,910	-1,530	-0,821%	186,500	187,890	184,746	4.422.976
26/06/2018	186,440	-0,290	-0,155%	186,520	187,620	185,780	4.109.463
25/06/2018	186,730	-2,180	-1,154%	188,630	188,830	185,180	6.061.908
22/06/2018	188,910	0,050	0,026%	190,000	190,480	188,660	6.988.790
21/06/2018	188,860	-0,640	-0,338%	189,050	189,840	187,970	4.968.442
20/06/2018	189,500	-0,850	-0,447%	190,470	190,890	189,200	5.188.650
19/06/2018	190,350	-0,760	-0,398%	190,050	191,180	189,350	4.023.280
18/06/2018	191,110	-0,650	-0,339%	190,640	191,360	189,910	3.427.700
15/06/2018	191,760	-0,740	-0,384%	192,280	192,500	190,520	7.284.928
14/06/2018	192,500	-2,050	-1,054%	194,920	195,000	192,040	4.910.175
13/06/2018	194,550	-0,720	-0,369%	195,130	196,000	194,260	3.437.614
12/06/2018	195,270	-0,060	-0,031%	195,970	195,990	194,710	2.844.455
11/06/2018	195,330	-0,680	-0,347%	196,300	196,740	195,190	3.461.113
08/06/2018	196,010	0,440	0,225%	195,340	196,400	194,270	3.621.113
07/06/2018	195,570	1,580	0,814%	194,660	195,680	193,746	4.295.818
06/06/2018	193,990	3,220	1,688%	191,690	194,000	191,565	4.013.237
05/06/2018	190,770	-0,530	-0,277%	191,370	191,397	190,140	4.322.999
04/06/2018	191,300	-0,930	-0,484%	193,000	193,410	191,250	4.346.679
01/06/2018	192,230	0,700	0,365%	192,900	193,380	191,590	3.809.027
31/05/2018	191,530	-2,570	-1,324%	194,290	194,290	191,420	5.737.034
30/05/2018	194,100	4,230	2,228%	191,900	194,900	191,330	4.285.294
29/05/2018	189,870	-4,280	-2,204%	192,900	193,110	188,620	8.875.606
25/05/2018	194,150	-0,680	-0,349%	193,890	194,750	193,210	3.030.970
24/05/2018	194,830	-1,120	-0,572%	196,060	196,260	193,924	3.138.648
23/05/2018	195,950	-2,180	-1,100%	197,400	197,710	194,950	3.791.213
22/05/2018	198,130	0,220	0,111%	198,020	198,890	197,180	3.086.496
21/05/2018	197,910	1,850	0,944%	197,770	198,630	197,010	3.004.540
18/05/2018	196,060	-1,430	-0,724%	197,520	197,640	195,770	3.092.540
17/05/2018	197,490	-0,340	-0,172%	197,740	197,850	196,620	2.590.066
16/05/2018	197,830	0,470	0,238%	196,860	198,380	196,400	2.925.442
15/05/2018	197,360	-1,820	-0,914%	198,790	198,930	196,180	3.375.834
14/05/2018	199,180	-0,120	-0,060%	200,000	200,650	198,660	3.219.443
11/05/2018	199,300	-1,900	-0,944%	200,620	202,410	198,900	3.912.127
10/05/2018	201,200	1,330	0,665%	200,430	201,290	198,920	2.955.658
09/05/2018	199,870	3,630	1,850%	197,000	200,050	196,280	3.219.409
08/05/2018	196,240	-0,820	-0,416%	197,400	197,400	194,700	4.013.337
07/05/2018	197,060	1,420	0,726%	196,000	197,820	195,760	3.690.217
04/05/2018	195,640	4,030	2,103%	192,040	196,240	190,190	4.910.373
03/05/2018	191,610	-1,700	-0,879%	192,810	192,990	189,800	5.023.141
02/05/2018	193,310	-1,800	-0,923%	195,070	195,070	192,980	3.882.196
01/05/2018	195,110	1,380	0,712%	193,760	195,300	192,750	3.229.412
30/04/2018	193,730	-3,500	-1,775%	197,390	198,100	193,620	4.222.607
27/04/2018	197,230	0,200	0,102%	196,930	197,550	195,830	2.557.608
26/04/2018	197,030	0,230	0,117%	196,630	197,960	196,240	2.323.747
25/04/2018	196,800	0,000	0,000%	196,180	197,360	194,410	3.198.442
24/04/2018	196,800	-2,620	-1,314%	199,870	200,660	195,230	3.459.165
23/04/2018	199,420	-0,710	-0,355%	200,220	200,840	198,520	2.642.492
20/04/2018	200,130	-0,250	-0,125%	200,940	201,000	198,920	3.656.507
19/04/2018	200,380	0,870	0,436%	199,990	201,480	199,200	2.639.166
18/04/2018	199,510	0,240	0,120%	200,240	200,940	199,400	2.808.354
17/04/2018	199,270	1,050	0,530%	199,850	200,660	198,900	4.555.168
16/04/2018	198,220	1,220	0,619%	198,650	199,950	197,550	3.696.898
13/04/2018	197,000	-1,130	-0,570%	199,600	199,850	196,000	3.137.733
12/04/2018	198,130	2,910	1,491%	196,500	199,600	196,290	3.694.821

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	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
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	-