Cotización de los valores en bolsa

BROADRIDGE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 129,020
- Var. (%)
- -0,271%
14/08/2018
- Cierre
- 130,100
- Var. (%)
- 0,837%
15/08/2018
- Cierre
- 129,860
- Var. (%)
- -0,184%
16/08/2018
- Cierre
- 132,310
- Var. (%)
- 1,887%
17/08/2018
- Cierre
- 133,230
- Var. (%)
- 0,695%
20/08/2018
- Cierre
- 133,320
- Var. (%)
- 0,068%
21/08/2018
- Cierre
- 132,850
- Var. (%)
- -0,353%
22/08/2018
- Cierre
- 132,720
- Var. (%)
- -0,098%
23/08/2018
- Cierre
- 133,220
- Var. (%)
- 0,377%
24/08/2018
- Cierre
- 134,330
- Var. (%)
- 0,833%
27/08/2018
- Cierre
- 133,870
- Var. (%)
- -0,342%
28/08/2018
- Cierre
- 133,110
- Var. (%)
- -0,568%
29/08/2018
- Cierre
- 135,350
- Var. (%)
- 1,683%
30/08/2018
- Cierre
- 134,650
- Var. (%)
- -0,517%
31/08/2018
- Cierre
- 135,140
- Var. (%)
- 0,364%

0.29%

Precio

135,140 €

MAXIMO

135,360 €

MÍNIMO

134,200 €

VOL. DIARIO (TIT.)

616.933

VAR. 2018(%)

49,19 %

VARIACIÓN

0,36 % 0,490 €

APERTURA

134,570 €

ÚLT. SESIÓN

134,650 €

EFECTIVO

83.223.228 €

VAR. 12 MESES(%)

73,23 %

Rentabilidad(%)
Máximo
135,65

Mínimo
87,51

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	135,65
Mínimo 2018	87,51
Máximo 12 meses	135,65
Míximo 12 meses	77,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.284.600
Media títulos 12m	782.957
Efectivo 3m	152.586.713
Efectivo 12m	83.956.076

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	135,140	0,490	0,364%	134,570	135,360	134,200	616.933
30/08/2018	134,650	-0,700	-0,517%	135,300	135,540	133,910	569.288
29/08/2018	135,350	2,240	1,683%	134,140	135,650	133,210	970.217
28/08/2018	133,110	-0,760	-0,568%	134,010	134,217	132,630	491.910
27/08/2018	133,870	-0,460	-0,342%	134,750	135,130	133,790	560.560
24/08/2018	134,330	1,110	0,833%	133,410	134,680	132,910	370.044
23/08/2018	133,220	0,500	0,377%	132,310	133,573	132,085	693.100
22/08/2018	132,720	-0,130	-0,098%	132,390	132,940	131,630	490.760
21/08/2018	132,850	-0,470	-0,353%	133,660	134,640	132,660	562.039
20/08/2018	133,320	0,090	0,068%	133,810	134,480	132,850	633.417
17/08/2018	133,230	0,920	0,695%	132,010	133,300	131,750	1.580.866
16/08/2018	132,310	2,450	1,887%	130,920	132,760	130,140	872.811
15/08/2018	129,860	-0,240	-0,184%	129,520	130,070	128,550	645.686
14/08/2018	130,100	1,080	0,837%	129,290	130,580	128,530	676.261
13/08/2018	129,020	-0,350	-0,271%	129,420	131,165	128,960	785.830
10/08/2018	129,370	-0,360	-0,277%	129,160	130,780	128,960	694.136
09/08/2018	129,730	0,280	0,216%	130,085	131,210	129,110	926.975
08/08/2018	129,450	0,280	0,217%	129,840	130,840	128,500	1.107.523
07/08/2018	129,170	12,970	11,162%	119,120	129,750	118,000	2.975.928
06/08/2018	116,200	1,210	1,052%	114,990	116,250	114,770	1.208.549
03/08/2018	114,990	0,480	0,419%	114,550	115,030	113,551	467.569
02/08/2018	114,510	1,950	1,732%	112,340	114,670	112,120	884.691
01/08/2018	112,560	-0,420	-0,372%	112,980	113,580	111,650	1.173.689
31/07/2018	112,980	-0,120	-0,106%	113,490	113,940	112,230	1.195.862
30/07/2018	113,100	-4,220	-3,597%	117,100	117,100	112,360	674.668
27/07/2018	117,320	-2,060	-1,726%	119,770	119,980	116,610	395.538
26/07/2018	119,380	-0,580	-0,483%	120,000	120,650	119,260	381.549
25/07/2018	119,960	1,810	1,532%	118,400	120,000	117,583	547.569
24/07/2018	118,150	-0,750	-0,631%	119,350	119,670	117,660	656.480
23/07/2018	118,900	0,400	0,338%	118,550	118,950	117,980	516.442
20/07/2018	118,500	-0,190	-0,160%	118,560	119,000	117,850	587.235
19/07/2018	118,690	0,520	0,440%	118,050	119,080	117,580	646.248
18/07/2018	118,170	-0,090	-0,076%	118,110	118,220	117,080	1.560.513
17/07/2018	118,260	0,540	0,459%	117,330	118,530	117,190	706.236
16/07/2018	117,720	-0,250	-0,212%	118,060	118,620	117,560	629.794
13/07/2018	117,970	-1,430	-1,198%	119,250	119,780	117,880	501.445
12/07/2018	119,400	1,900	1,617%	117,920	119,470	117,840	976.291
11/07/2018	117,500	0,200	0,171%	116,730	117,850	116,710	658.155
10/07/2018	117,300	-0,040	-0,034%	117,540	117,940	116,845	618.352
09/07/2018	117,340	0,750	0,643%	116,960	117,530	116,640	600.400
06/07/2018	116,590	0,690	0,595%	115,900	116,840	115,560	661.344
05/07/2018	115,900	-0,310	-0,267%	116,740	117,335	115,280	730.767
03/07/2018	116,210	0,300	0,259%	116,550	117,060	115,720	412.025
02/07/2018	115,910	0,810	0,704%	114,510	115,990	114,490	572.230
29/06/2018	115,100	0,570	0,498%	114,770	116,060	114,220	1.352.809
28/06/2018	114,530	1,320	1,166%	113,330	114,780	113,330	651.973
27/06/2018	113,210	-1,760	-1,531%	115,570	116,360	113,210	869.713
26/06/2018	114,970	0,510	0,446%	115,120	115,910	114,390	794.346
25/06/2018	114,460	-2,020	-1,734%	116,340	116,400	113,850	836.689
22/06/2018	116,480	-0,310	-0,265%	117,200	117,460	115,950	1.659.242
21/06/2018	116,790	-0,120	-0,103%	117,140	117,970	116,640	831.277
20/06/2018	116,910	0,750	0,646%	116,380	117,400	116,300	717.966
19/06/2018	116,160	-0,300	-0,258%	115,460	116,260	114,580	1.409.959
18/06/2018	116,460	2,080	1,819%	114,080	116,620	113,600	2.560.377
15/06/2018	114,380	-0,510	-0,444%	114,860	115,970	114,031	25.082.938
14/06/2018	114,890	-0,850	-0,734%	115,430	116,260	114,460	1.831.944
13/06/2018	115,740	-0,490	-0,422%	116,690	117,150	113,812	1.995.159
12/06/2018	116,230	-1,090	-0,929%	117,290	117,520	115,850	1.341.497
11/06/2018	117,320	-2,080	-1,742%	118,150	118,910	117,120	1.811.508
08/06/2018	119,400	0,630	0,530%	118,810	119,990	118,730	755.192
07/06/2018	118,770	-0,860	-0,719%	119,630	119,750	117,850	755.328
06/06/2018	119,630	1,840	1,562%	117,800	119,650	117,570	940.168
05/06/2018	117,790	-0,070	-0,059%	117,830	118,665	117,630	1.127.841
04/06/2018	117,860	1,580	1,359%	116,660	118,290	116,647	700.526
01/06/2018	116,280	0,830	0,719%	116,300	116,850	116,010	758.085
31/05/2018	115,450	-0,730	-0,628%	116,450	116,880	115,320	931.972
30/05/2018	116,180	2,000	1,752%	115,010	116,560	115,010	733.136
29/05/2018	114,180	-1,730	-1,493%	115,250	115,780	113,900	1.006.883
25/05/2018	115,910	-0,340	-0,292%	116,300	117,670	115,880	771.254
24/05/2018	116,250	0,220	0,190%	116,040	118,130	115,640	611.052
23/05/2018	116,030	1,720	1,505%	113,900	116,060	113,700	542.430
22/05/2018	114,310	-1,230	-1,065%	115,740	115,990	114,040	628.933
21/05/2018	115,540	0,780	0,680%	115,270	115,999	114,610	792.994
18/05/2018	114,760	0,950	0,835%	113,830	115,040	113,830	760.651
17/05/2018	113,810	-1,280	-1,112%	115,010	115,250	113,360	840.485
16/05/2018	115,090	-0,520	-0,450%	115,790	115,970	114,885	921.349
15/05/2018	115,610	-0,420	-0,362%	115,430	116,000	114,890	906.792
14/05/2018	116,030	-1,490	-1,268%	117,540	118,360	115,920	756.065
11/05/2018	117,520	0,250	0,213%	117,260	118,340	116,900	955.499
10/05/2018	117,270	3,390	2,977%	114,730	117,290	114,350	966.932
09/05/2018	113,880	1,680	1,497%	112,600	114,434	112,210	983.609
08/05/2018	112,200	3,750	3,458%	109,000	114,190	108,970	1.458.053
07/05/2018	108,450	-0,120	-0,111%	108,600	109,000	107,520	928.821
04/05/2018	108,570	0,760	0,705%	107,300	109,170	106,610	704.393
03/05/2018	107,810	0,420	0,391%	107,000	108,176	106,510	741.637
02/05/2018	107,390	-0,620	-0,574%	108,030	108,400	106,570	524.778
01/05/2018	108,010	0,800	0,746%	107,200	108,280	106,620	717.654
30/04/2018	107,210	-0,200	-0,186%	107,750	108,490	107,060	531.982
27/04/2018	107,410	-0,720	-0,666%	108,080	108,350	107,010	552.071
26/04/2018	108,130	0,770	0,717%	108,170	108,890	107,550	749.466
25/04/2018	107,360	-1,430	-1,314%	108,450	108,620	106,730	660.556
24/04/2018	108,790	-1,020	-0,929%	110,590	110,790	107,820	502.529
23/04/2018	109,810	-0,040	-0,036%	110,300	110,610	109,380	395.323
20/04/2018	109,850	-1,110	-1,000%	110,990	111,290	109,450	432.720
19/04/2018	110,960	-0,740	-0,662%	111,260	112,320	110,550	425.441
18/04/2018	111,700	-0,420	-0,375%	112,080	112,590	111,580	644.635
17/04/2018	112,120	2,410	2,197%	110,150	112,400	109,970	944.936
16/04/2018	109,710	2,680	2,504%	107,450	109,710	107,320	924.363
13/04/2018	107,030	-0,170	-0,159%	107,680	107,680	106,180	395.657
12/04/2018	107,200	-0,030	-0,028%	107,490	107,970	107,200	583.433

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	-