Cotización de los valores en bolsa

BLACKROCK IN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 475,390
- Var. (%)
- -0,743%
14/08/2018
- Cierre
- 477,210
- Var. (%)
- 0,383%
15/08/2018
- Cierre
- 470,820
- Var. (%)
- -1,339%
16/08/2018
- Cierre
- 474,610
- Var. (%)
- 0,805%
17/08/2018
- Cierre
- 474,150
- Var. (%)
- -0,097%
20/08/2018
- Cierre
- 475,560
- Var. (%)
- 0,297%
21/08/2018
- Cierre
- 474,930
- Var. (%)
- -0,132%
22/08/2018
- Cierre
- 478,020
- Var. (%)
- 0,651%
23/08/2018
- Cierre
- 470,460
- Var. (%)
- -1,582%
24/08/2018
- Cierre
- 477,510
- Var. (%)
- 1,499%
27/08/2018
- Cierre
- 483,610
- Var. (%)
- 1,277%
28/08/2018
- Cierre
- 483,350
- Var. (%)
- -0,054%
29/08/2018
- Cierre
- 485,220
- Var. (%)
- 0,387%
30/08/2018
- Cierre
- 475,270
- Var. (%)
- -2,051%
31/08/2018
- Cierre
- 479,060
- Var. (%)
- 0,797%

0.01%

Precio

479,060 €

MAXIMO

479,806 €

MÍNIMO

473,355 €

VOL. DIARIO (TIT.)

506.658

VAR. 2018(%)

-6,75 %

VARIACIÓN

0,80 % 3,790 €

APERTURA

473,770 €

ÚLT. SESIÓN

475,270 €

EFECTIVO

242.074.999 €

VAR. 12 MESES(%)

13,58 %

Rentabilidad(%)
Máximo
594,52

Mínimo
466,01

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	594,52
Mínimo 2018	466,01
Máximo 12 meses	594,52
Míximo 12 meses	409,41
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	624.613
Media títulos 12m	558.175
Efectivo 3m	312.476.872
Efectivo 12m	285.349.104

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	479,060	3,790	0,797%	473,770	479,806	473,355	506.658
30/08/2018	475,270	-9,950	-2,051%	484,120	485,510	472,860	559.795
29/08/2018	485,220	1,870	0,387%	483,880	486,205	477,750	633.132
28/08/2018	483,350	-0,260	-0,054%	483,890	485,400	481,850	516.345
27/08/2018	483,610	6,100	1,277%	478,940	487,060	478,940	606.955
24/08/2018	477,510	7,050	1,499%	473,650	477,660	470,510	579.019
23/08/2018	470,460	-7,560	-1,582%	477,200	478,100	470,080	579.115
22/08/2018	478,020	3,090	0,651%	474,620	479,750	472,770	603.519
21/08/2018	474,930	-0,630	-0,132%	474,500	477,580	473,680	639.193
20/08/2018	475,560	1,410	0,297%	476,450	477,020	473,765	445.388
17/08/2018	474,150	-0,460	-0,097%	474,290	475,590	470,760	472.544
16/08/2018	474,610	3,790	0,805%	473,430	480,720	472,290	679.430
15/08/2018	470,820	-6,390	-1,339%	472,980	475,010	466,010	720.981
14/08/2018	477,210	1,820	0,383%	476,540	478,600	474,004	406.838
13/08/2018	475,390	-3,560	-0,743%	479,140	481,350	473,630	382.707
10/08/2018	478,950	-5,150	-1,064%	479,080	483,625	475,330	646.535
09/08/2018	484,100	-2,950	-0,606%	486,360	487,000	483,510	631.441
08/08/2018	487,050	-0,410	-0,084%	486,040	489,375	484,510	535.125
07/08/2018	487,460	4,000	0,827%	485,820	494,909	484,560	1.000.898
06/08/2018	483,460	1,060	0,220%	482,390	486,140	479,090	639.315
03/08/2018	482,400	7,090	1,492%	476,120	484,920	475,530	783.175
02/08/2018	475,310	-4,140	-0,863%	474,280	475,810	467,150	1.633.417
01/08/2018	479,450	-23,310	-4,636%	505,185	509,870	476,570	1.716.453
31/07/2018	502,760	2,580	0,516%	503,410	505,280	500,697	512.897
30/07/2018	500,180	-2,740	-0,545%	503,700	504,450	498,440	491.175
27/07/2018	502,920	-2,190	-0,434%	505,670	506,420	500,051	571.492
26/07/2018	505,110	-7,380	-1,440%	512,710	512,710	504,800	394.358
25/07/2018	512,490	3,600	0,707%	507,930	512,860	503,110	492.675
24/07/2018	508,890	0,380	0,075%	511,880	513,000	506,640	684.754
23/07/2018	508,510	5,730	1,140%	502,100	511,280	502,100	646.460
20/07/2018	502,780	-2,110	-0,418%	501,600	504,830	501,020	811.004
19/07/2018	504,890	-5,960	-1,167%	507,790	510,310	502,040	684.141
18/07/2018	510,850	5,970	1,182%	504,920	511,620	504,880	487.438
17/07/2018	504,880	0,920	0,183%	501,300	505,957	501,260	758.798
16/07/2018	503,960	-3,130	-0,617%	500,000	506,450	497,780	1.212.647
13/07/2018	507,090	0,420	0,083%	512,230	512,500	504,430	786.421
12/07/2018	506,670	3,770	0,750%	506,470	507,130	498,050	574.048
11/07/2018	502,900	-2,030	-0,402%	499,880	505,930	499,620	459.315
10/07/2018	504,930	0,830	0,165%	504,920	510,910	502,940	484.803
09/07/2018	504,100	12,410	2,524%	494,950	505,180	493,940	747.412
06/07/2018	491,690	-0,290	-0,059%	491,480	497,043	488,010	520.468
05/07/2018	491,980	0,690	0,140%	498,940	498,940	488,610	510.654
03/07/2018	491,290	-8,230	-1,648%	502,560	503,310	490,910	307.516
02/07/2018	499,520	0,480	0,096%	494,060	499,520	490,571	563.299
29/06/2018	499,040	-2,730	-0,544%	508,190	511,830	498,720	682.512
28/06/2018	501,770	-1,760	-0,350%	503,470	505,680	497,340	636.722
27/06/2018	503,530	-7,320	-1,433%	510,460	516,950	503,530	558.073
26/06/2018	510,850	-4,290	-0,833%	515,990	515,990	507,720	739.351
25/06/2018	515,140	-7,600	-1,454%	520,010	520,880	509,220	664.578
22/06/2018	522,740	-2,240	-0,427%	529,900	529,900	522,510	522.277
21/06/2018	524,980	-1,600	-0,304%	527,300	529,170	520,290	570.338
20/06/2018	526,580	-0,030	-0,006%	528,130	530,580	526,070	340.545
19/06/2018	526,610	-0,930	-0,176%	522,230	528,340	519,070	447.768
18/06/2018	527,540	3,020	0,576%	524,000	528,290	519,070	460.431
15/06/2018	524,520	1,160	0,222%	520,820	525,740	516,000	730.867
14/06/2018	523,360	-8,810	-1,655%	531,430	532,960	522,145	988.250
13/06/2018	532,170	-14,940	-2,731%	546,370	547,520	530,320	806.303
12/06/2018	547,110	-1,950	-0,355%	551,890	552,350	543,485	425.084
11/06/2018	549,060	-0,350	-0,064%	550,770	552,500	546,200	391.293
08/06/2018	549,410	0,270	0,049%	547,540	549,640	544,320	369.775
07/06/2018	549,140	-2,720	-0,493%	555,000	557,000	546,695	427.161
06/06/2018	551,860	17,480	3,271%	536,820	551,860	535,750	682.058
05/06/2018	534,380	-6,290	-1,163%	539,460	539,880	531,050	494.991
04/06/2018	540,670	1,610	0,299%	543,540	543,930	538,160	417.093
01/06/2018	539,060	4,830	0,904%	540,650	542,910	536,140	446.688
31/05/2018	534,230	-0,060	-0,011%	534,620	538,860	530,740	541.191
30/05/2018	534,290	10,030	1,913%	527,310	535,290	526,070	404.142
29/05/2018	524,260	-15,350	-2,845%	534,750	537,820	518,030	714.236
25/05/2018	539,610	-1,220	-0,226%	537,140	540,320	535,940	289.783
24/05/2018	540,830	-1,830	-0,337%	542,940	542,940	534,685	412.497
23/05/2018	542,660	-4,220	-0,772%	541,720	542,795	533,750	377.377
22/05/2018	546,880	3,400	0,626%	546,440	549,580	545,860	404.522
21/05/2018	543,480	4,990	0,927%	542,000	547,980	542,000	359.066
18/05/2018	538,490	2,910	0,543%	536,280	539,920	534,425	518.679
17/05/2018	535,580	1,680	0,315%	534,000	537,010	531,000	365.729
16/05/2018	533,900	0,690	0,129%	534,290	537,430	530,270	474.855
15/05/2018	533,210	-6,550	-1,214%	535,950	538,650	530,750	461.044
14/05/2018	539,760	-0,670	-0,124%	541,990	544,580	536,098	414.965
11/05/2018	540,430	4,170	0,778%	537,750	542,267	535,190	395.541
10/05/2018	536,260	4,910	0,924%	532,040	539,100	531,160	527.103
09/05/2018	531,350	11,420	2,196%	522,580	532,470	522,150	473.319
08/05/2018	519,930	-3,670	-0,701%	515,750	528,020	515,750	632.218
07/05/2018	523,600	3,200	0,615%	522,260	526,740	518,960	365.181
04/05/2018	520,400	8,730	1,706%	506,690	527,490	505,650	601.699
03/05/2018	511,670	-3,120	-0,606%	513,840	514,200	500,850	674.548
02/05/2018	514,790	-3,180	-0,614%	517,510	521,660	514,030	404.961
01/05/2018	517,970	-3,530	-0,677%	517,970	521,113	512,200	412.746
30/04/2018	521,500	-3,150	-0,600%	525,400	528,780	520,670	480.881
27/04/2018	524,650	1,930	0,369%	524,190	525,960	519,820	367.510
26/04/2018	522,720	10,500	2,050%	513,000	526,500	512,000	709.253
25/04/2018	512,220	-1,480	-0,288%	514,000	516,005	509,120	687.473
24/04/2018	513,700	-6,150	-1,183%	522,750	523,080	509,155	1.028.231
23/04/2018	519,850	-4,570	-0,871%	525,180	526,370	518,540	489.260
20/04/2018	524,420	-0,640	-0,122%	525,820	527,570	520,610	635.006
19/04/2018	525,060	1,840	0,352%	523,650	526,890	522,000	521.947
18/04/2018	523,220	-3,620	-0,687%	528,520	528,520	522,120	671.647
17/04/2018	526,840	1,990	0,379%	528,255	530,190	524,300	1.367.175
16/04/2018	524,850	0,080	0,015%	528,000	531,460	524,670	789.514
13/04/2018	524,770	-8,240	-1,546%	539,350	539,350	521,100	487.044
12/04/2018	533,010	7,700	1,466%	530,330	541,490	529,000	667.674

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	-