Cotización de los valores en bolsa

BROWN FORM.B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 53,230
- Var. (%)
- -0,038%
14/08/2018
- Cierre
- 53,650
- Var. (%)
- 0,789%
15/08/2018
- Cierre
- 53,450
- Var. (%)
- -0,373%
16/08/2018
- Cierre
- 52,900
- Var. (%)
- -1,029%
17/08/2018
- Cierre
- 53,570
- Var. (%)
- 1,267%
20/08/2018
- Cierre
- 53,600
- Var. (%)
- 0,056%
21/08/2018
- Cierre
- 53,230
- Var. (%)
- -0,690%
22/08/2018
- Cierre
- 53,210
- Var. (%)
- -0,038%
23/08/2018
- Cierre
- 52,840
- Var. (%)
- -0,695%
24/08/2018
- Cierre
- 53,400
- Var. (%)
- 1,060%
27/08/2018
- Cierre
- 52,640
- Var. (%)
- -1,423%
28/08/2018
- Cierre
- 52,330
- Var. (%)
- -0,589%
29/08/2018
- Cierre
- 52,380
- Var. (%)
- 0,096%
30/08/2018
- Cierre
- 51,660
- Var. (%)
- -1,375%
31/08/2018
- Cierre
- 52,220
- Var. (%)
- 1,084%

-0.13%

Precio

52,220 €

MAXIMO

52,580 €

MÍNIMO

51,460 €

VOL. DIARIO (TIT.)

1.093.247

VAR. 2018(%)

-4,94 %

VARIACIÓN

1,08 % 0,560 €

APERTURA

51,650 €

ÚLT. SESIÓN

51,660 €

EFECTIVO

57.128.876 €

VAR. 12 MESES(%)

22,28 %

Rentabilidad(%)
Máximo
59,58

Mínimo
47,89

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	59,58
Mínimo 2018	47,89
Máximo 12 meses	59,58
Míximo 12 meses	42,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.331.296
Media títulos 12m	1.103.321
Efectivo 3m	69.210.887
Efectivo 12m	56.970.070

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	52,220	0,560	1,084%	51,650	52,580	51,460	1.081.975
30/08/2018	51,660	-0,720	-1,375%	52,070	52,070	51,250	1.163.033
29/08/2018	52,380	0,050	0,096%	52,760	54,650	51,680	1.435.136
28/08/2018	52,330	-0,310	-0,589%	52,640	53,160	52,097	1.157.963
27/08/2018	52,640	-0,760	-1,423%	53,450	53,590	52,570	916.315
24/08/2018	53,400	0,560	1,060%	52,900	53,520	52,710	634.936
23/08/2018	52,840	-0,370	-0,695%	53,040	53,280	52,320	892.766
22/08/2018	53,210	-0,020	-0,038%	53,160	53,410	52,710	603.205
21/08/2018	53,230	-0,370	-0,690%	53,550	53,690	53,120	615.670
20/08/2018	53,600	0,030	0,056%	53,650	53,980	53,300	699.993
17/08/2018	53,570	0,670	1,267%	52,970	53,720	52,940	732.792
16/08/2018	52,900	-0,550	-1,029%	53,560	53,870	52,800	751.185
15/08/2018	53,450	-0,200	-0,373%	53,260	53,845	52,760	918.913
14/08/2018	53,650	0,420	0,789%	53,430	53,940	53,400	643.123
13/08/2018	53,230	-0,020	-0,038%	53,370	53,480	52,800	437.334
10/08/2018	53,250	-0,380	-0,709%	53,450	53,650	53,040	657.449
09/08/2018	53,630	0,270	0,506%	53,530	53,850	53,350	566.390
08/08/2018	53,360	-0,190	-0,355%	53,540	53,760	53,220	468.989
07/08/2018	53,550	-0,010	-0,019%	53,500	53,740	52,810	680.393
06/08/2018	53,560	-0,430	-0,796%	53,930	54,160	53,370	880.030
03/08/2018	53,990	0,830	1,561%	53,360	54,160	53,120	681.226
02/08/2018	53,160	0,220	0,416%	53,010	53,280	52,485	867.484
01/08/2018	52,940	-0,280	-0,526%	52,920	53,410	52,620	852.552
31/07/2018	53,220	0,490	0,929%	53,040	53,350	52,830	1.678.755
30/07/2018	52,730	-0,900	-1,678%	53,460	53,700	52,680	1.049.888
27/07/2018	53,630	-0,370	-0,685%	54,180	54,295	53,400	839.068
26/07/2018	54,000	-0,860	-1,568%	55,000	55,080	53,830	1.354.344
25/07/2018	54,860	1,880	3,549%	52,770	54,990	52,770	1.980.765
24/07/2018	52,980	0,280	0,531%	52,700	53,035	52,460	1.127.086
23/07/2018	52,700	0,110	0,209%	52,720	53,170	52,240	972.453
20/07/2018	52,590	0,250	0,478%	52,380	52,750	52,220	844.382
19/07/2018	52,340	0,410	0,790%	51,870	52,655	51,650	699.140
18/07/2018	51,930	-0,710	-1,349%	52,520	52,840	51,620	1.148.213
17/07/2018	52,640	1,470	2,873%	52,000	52,885	51,715	1.517.579
16/07/2018	51,170	0,150	0,294%	51,200	51,750	50,930	2.140.326
13/07/2018	51,020	0,230	0,453%	50,910	51,360	50,620	1.069.183
12/07/2018	50,790	0,160	0,316%	50,980	51,150	50,640	1.155.042
11/07/2018	50,630	-0,120	-0,236%	50,730	51,110	50,420	887.961
10/07/2018	50,750	-0,150	-0,295%	51,000	51,040	50,220	1.475.012
09/07/2018	50,900	0,460	0,912%	50,410	51,220	50,190	1.041.822
06/07/2018	50,440	-0,110	-0,218%	50,310	51,100	50,150	1.442.353
05/07/2018	50,550	1,530	3,121%	49,290	50,590	49,255	1.826.846
03/07/2018	49,020	-0,230	-0,467%	49,570	49,920	48,680	824.246
02/07/2018	49,250	0,240	0,490%	48,900	49,840	48,690	1.363.397
29/06/2018	49,010	-0,260	-0,528%	49,420	49,560	48,730	1.748.988
28/06/2018	49,270	0,600	1,233%	49,010	49,710	48,600	1.752.166
27/06/2018	48,670	-0,130	-0,266%	48,550	49,210	48,305	1.779.761
26/06/2018	48,800	0,500	1,035%	48,250	49,310	48,250	1.809.681
25/06/2018	48,300	-1,510	-3,032%	49,340	49,340	47,890	1.834.021
22/06/2018	49,810	-0,170	-0,340%	50,260	50,610	49,720	3.815.809
21/06/2018	49,980	-0,630	-1,245%	50,500	50,980	49,650	1.890.261
20/06/2018	50,610	-1,900	-3,618%	52,640	52,665	50,560	1.687.169
19/06/2018	52,510	-0,630	-1,186%	52,770	52,970	52,280	2.025.434
18/06/2018	53,140	-0,250	-0,468%	53,100	53,280	52,800	1.538.656
15/06/2018	53,390	0,450	0,850%	52,540	53,420	52,520	3.186.733
14/06/2018	52,940	0,730	1,398%	52,250	52,960	52,030	1.323.427
13/06/2018	52,210	-0,560	-1,061%	52,720	52,970	51,970	1.608.693
12/06/2018	52,770	0,630	1,208%	51,560	52,850	51,400	1.433.388
11/06/2018	52,140	-0,830	-1,567%	52,870	52,960	51,740	2.120.441
08/06/2018	52,970	1,730	3,376%	51,360	53,080	51,250	2.177.993
07/06/2018	51,240	-1,230	-2,344%	52,350	52,430	51,030	2.191.393
06/06/2018	52,470	-3,400	-6,086%	54,470	55,570	51,940	3.246.281
05/06/2018	55,870	-0,140	-0,250%	56,150	56,610	55,470	1.950.039
04/06/2018	56,010	0,420	0,756%	56,090	56,330	55,680	1.294.625
01/06/2018	55,590	-0,970	-1,715%	56,680	57,020	55,360	1.734.009
31/05/2018	56,560	-1,200	-2,078%	57,440	57,710	56,420	2.250.691
30/05/2018	57,760	1,050	1,852%	56,710	57,920	56,470	1.459.039
29/05/2018	56,710	-0,080	-0,141%	56,690	56,940	56,415	1.439.895
25/05/2018	56,790	-1,760	-3,006%	58,370	58,570	56,740	1.329.486
24/05/2018	58,550	0,150	0,257%	58,560	58,690	58,200	952.497
23/05/2018	58,400	-0,050	-0,086%	58,080	58,810	58,070	934.026
22/05/2018	58,450	-0,330	-0,561%	58,930	59,240	58,350	692.280
21/05/2018	58,780	-0,440	-0,743%	59,340	59,580	58,695	800.533
18/05/2018	59,220	0,300	0,509%	58,900	59,290	58,460	744.956
17/05/2018	58,920	0,660	1,133%	58,220	58,950	57,980	726.280
16/05/2018	58,260	0,300	0,518%	58,020	58,500	57,880	830.535
15/05/2018	57,960	0,650	1,134%	56,860	58,000	56,590	1.202.722
14/05/2018	57,310	0,450	0,791%	56,960	57,320	56,832	597.864
11/05/2018	56,860	-0,570	-0,993%	57,310	57,310	56,690	675.212
10/05/2018	57,430	0,460	0,807%	57,260	57,670	56,865	826.960
09/05/2018	56,970	1,520	2,741%	55,720	57,150	55,340	983.218
08/05/2018	55,450	-0,190	-0,341%	55,230	55,760	55,180	574.464
07/05/2018	55,640	-0,220	-0,394%	56,000	56,090	55,290	622.101
04/05/2018	55,860	0,600	1,086%	55,020	56,070	54,920	677.686
03/05/2018	55,260	1,520	2,828%	53,660	55,290	53,660	929.940
02/05/2018	53,740	-1,750	-3,154%	55,290	55,290	53,590	1.018.192
01/05/2018	55,490	-0,550	-0,981%	55,800	55,800	54,880	562.992
30/04/2018	56,040	0,000	0,000%	56,260	56,670	55,930	1.481.550
27/04/2018	56,040	0,440	0,791%	55,610	56,250	55,470	452.484
26/04/2018	55,600	0,800	1,460%	55,070	55,790	54,540	603.946
25/04/2018	54,800	0,440	0,809%	54,100	54,980	54,100	561.072
24/04/2018	54,360	-0,670	-1,218%	55,350	55,410	53,880	732.763
23/04/2018	55,030	0,540	0,991%	54,750	55,060	54,260	588.779
20/04/2018	54,490	-0,970	-1,749%	55,300	55,380	54,320	736.311
19/04/2018	55,460	0,200	0,362%	55,500	55,860	54,960	712.346
18/04/2018	55,260	-0,790	-1,409%	56,130	56,200	55,190	968.446
17/04/2018	56,050	0,150	0,268%	56,110	56,470	55,790	1.116.546
16/04/2018	55,900	0,470	0,848%	55,970	56,200	55,460	1.147.394
13/04/2018	55,430	0,040	0,072%	55,460	55,710	54,990	756.316
12/04/2018	55,390	-0,160	-0,288%	55,700	55,810	55,215	431.843

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	-