Cotización de los valores en bolsa

BUNZL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 23,170
- Var. (%)
- -0,172%
14/08/2018
- Cierre
- 23,170
- Var. (%)
- 0,000%
15/08/2018
- Cierre
- 23,010
- Var. (%)
- -0,691%
16/08/2018
- Cierre
- 23,250
- Var. (%)
- 1,043%
17/08/2018
- Cierre
- 23,380
- Var. (%)
- 0,559%
20/08/2018
- Cierre
- 23,520
- Var. (%)
- 0,599%
21/08/2018
- Cierre
- 23,190
- Var. (%)
- -1,403%
22/08/2018
- Cierre
- 23,160
- Var. (%)
- -0,129%
23/08/2018
- Cierre
- 23,200
- Var. (%)
- 0,173%
24/08/2018
- Cierre
- 23,300
- Var. (%)
- 0,431%
28/08/2018
- Cierre
- 23,250
- Var. (%)
- -0,215%
29/08/2018
- Cierre
- 23,920
- Var. (%)
- 2,882%
30/08/2018
- Cierre
- 23,890
- Var. (%)
- -0,125%
31/08/2018
- Cierre
- 23,980
- Var. (%)
- 0,377%
03/09/2018
- Cierre
- 24,040
- Var. (%)
- 0,250%

0.24%

Precio

24,040 €

MAXIMO

24,170 €

MÍNIMO

23,960 €

VOL. DIARIO (TIT.)

698.720

VAR. 2018(%)

16,02 %

VARIACIÓN

0,25 % 0,060 €

APERTURA

24,050 €

ÚLT. SESIÓN

23,980 €

EFECTIVO

17.100.437 €

VAR. 12 MESES(%)

4,30 %

Rentabilidad(%)
Máximo
24,26

Mínimo
19,19

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	24,26
Mínimo 2018	19,19
Máximo 12 meses	24,26
Míximo 12 meses	0,22
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	783.453
Media títulos 12m	922.102
Efectivo 3m	17.360.944
Efectivo 12m	18.910.625

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
03/09/2018	24,040	0,060	0,250%	24,050	24,170	23,960	698.720
31/08/2018	23,980	0,090	0,377%	23,880	24,040	23,830	1.549.300
30/08/2018	23,890	-0,030	-0,125%	23,720	23,900	23,480	1.284.921
29/08/2018	23,920	0,670	2,882%	23,190	24,260	23,150	1.950.853
28/08/2018	23,250	-0,050	-0,215%	23,600	24,070	22,980	1.683.168
24/08/2018	23,300	0,100	0,431%	23,230	23,390	23,100	539.408
23/08/2018	23,200	0,040	0,173%	23,210	23,420	23,200	382.219
22/08/2018	23,160	-0,030	-0,129%	23,120	23,270	22,820	555.300
21/08/2018	23,190	-0,330	-1,403%	23,540	23,540	23,140	590.233
20/08/2018	23,520	0,140	0,599%	23,370	23,560	23,370	492.633
17/08/2018	23,380	0,130	0,559%	23,200	23,380	23,140	321.804
16/08/2018	23,250	0,240	1,043%	23,010	23,260	23,010	398.432
15/08/2018	23,010	-0,160	-0,691%	23,200	23,230	22,960	669.813
14/08/2018	23,170	0,000	0,000%	23,230	23,290	23,070	553.975
13/08/2018	23,170	-0,040	-0,172%	23,110	23,220	23,020	434.533
10/08/2018	23,210	-0,190	-0,812%	23,380	23,380	23,170	398.966
09/08/2018	23,400	0,160	0,688%	23,260	23,450	23,150	579.484
08/08/2018	23,240	0,320	1,396%	22,820	23,270	22,820	541.576
07/08/2018	22,920	0,000	0,000%	23,030	23,030	22,810	546.528
06/08/2018	22,920	0,130	0,570%	22,830	22,990	22,720	451.943
03/08/2018	22,790	0,250	1,109%	22,620	22,790	22,450	562.928
02/08/2018	22,540	-0,010	-0,044%	22,520	22,620	22,350	632.298
01/08/2018	22,550	-0,100	-0,442%	22,580	22,700	22,380	714.299
31/07/2018	22,650	0,040	0,177%	22,510	22,680	22,330	954.987
30/07/2018	22,610	-0,190	-0,833%	22,620	22,790	22,560	627.666
27/07/2018	22,800	0,120	0,529%	22,700	22,830	22,529	709.121
26/07/2018	22,680	0,150	0,666%	22,480	22,680	22,450	699.139
25/07/2018	22,530	-0,060	-0,266%	22,620	22,630	22,340	695.940
24/07/2018	22,590	0,020	0,089%	22,620	22,780	22,520	851.222
23/07/2018	22,570	-0,330	-1,441%	22,900	22,900	22,570	854.787
20/07/2018	22,900	-0,170	-0,737%	23,010	23,190	22,820	696.187
19/07/2018	23,070	-0,130	-0,560%	23,170	23,210	23,000	570.862
18/07/2018	23,200	0,050	0,216%	23,190	23,260	23,070	594.680
17/07/2018	23,150	0,160	0,696%	22,960	23,300	22,940	691.135
16/07/2018	22,990	-0,030	-0,130%	23,050	23,120	22,740	533.432
13/07/2018	23,020	0,020	0,087%	23,100	23,100	22,980	814.510
12/07/2018	23,000	0,180	0,789%	22,870	23,010	22,830	661.236
11/07/2018	22,820	-0,100	-0,436%	22,810	22,880	22,670	617.585
10/07/2018	22,920	-0,010	-0,044%	22,970	23,010	22,829	727.233
09/07/2018	22,930	0,300	1,326%	22,670	22,995	22,590	691.881
06/07/2018	22,630	-0,070	-0,308%	22,790	22,820	22,550	628.569
05/07/2018	22,700	-0,010	-0,044%	22,730	22,800	22,490	672.202
04/07/2018	22,710	-0,070	-0,307%	22,770	22,770	22,640	461.240
03/07/2018	22,780	0,030	0,132%	22,830	22,880	22,720	625.429
02/07/2018	22,750	-0,200	-0,871%	22,870	22,896	22,680	679.016
29/06/2018	22,950	0,130	0,570%	22,950	23,060	22,890	839.779
28/06/2018	22,820	0,200	0,884%	22,570	22,920	22,510	740.954
27/06/2018	22,620	-0,391	-1,697%	22,960	22,960	22,220	1.520.590
26/06/2018	23,011	0,251	1,101%	22,840	23,110	22,680	831.995
25/06/2018	22,760	-0,200	-0,871%	22,950	23,000	22,730	642.922
22/06/2018	22,960	0,160	0,702%	22,810	23,010	22,770	639.626
21/06/2018	22,800	-0,150	-0,654%	23,020	23,090	22,780	648.374
20/06/2018	22,950	0,030	0,131%	23,040	23,140	22,870	878.512
19/06/2018	22,920	-0,140	-0,607%	22,980	23,110	22,910	720.774
18/06/2018	23,060	-0,240	-1,030%	23,320	23,340	23,000	1.382.386
15/06/2018	23,300	-0,200	-0,851%	23,510	23,630	23,280	1.952.081
14/06/2018	23,500	0,070	0,299%	23,260	23,620	23,260	1.099.965
13/06/2018	23,430	0,110	0,472%	23,280	23,590	23,250	1.072.242
12/06/2018	23,320	0,210	0,909%	23,080	23,350	23,060	1.058.314
11/06/2018	23,110	0,390	1,717%	22,810	23,110	22,800	967.037
08/06/2018	22,720	-0,140	-0,612%	22,840	22,920	22,720	1.071.521
07/06/2018	22,860	-0,140	-0,609%	23,090	23,110	22,770	895.278
06/06/2018	23,000	0,050	0,218%	22,990	23,160	22,940	734.459
05/06/2018	22,950	-0,170	-0,735%	23,070	23,170	22,950	898.898
04/06/2018	23,120	0,040	0,173%	23,080	23,270	23,060	737.354
01/06/2018	23,080	0,070	0,304%	22,980	23,090	22,900	1.012.322
31/05/2018	23,010	0,070	0,305%	22,940	23,230	22,900	1.736.218
30/05/2018	22,940	0,030	0,131%	22,890	23,030	22,860	755.025
29/05/2018	22,910	-0,090	-0,391%	22,950	23,070	22,800	1.171.072
25/05/2018	23,000	0,250	1,099%	22,900	23,020	22,810	638.997
24/05/2018	22,750	-0,430	-1,855%	22,760	22,810	22,620	1.067.525
23/05/2018	23,180	0,140	0,608%	23,040	23,310	23,040	918.999
22/05/2018	23,040	-0,080	-0,346%	23,130	23,180	23,010	797.558
21/05/2018	23,120	0,420	1,850%	22,750	23,210	22,720	617.407
18/05/2018	22,700	0,250	1,114%	22,460	22,700	22,390	654.243
17/05/2018	22,450	-0,040	-0,178%	22,370	22,490	22,330	870.063
16/05/2018	22,490	0,210	0,943%	22,320	22,518	22,230	806.710
15/05/2018	22,280	-0,030	-0,134%	22,260	22,310	22,150	771.776
14/05/2018	22,310	-0,040	-0,179%	22,370	22,383	22,260	612.595
11/05/2018	22,350	-0,070	-0,312%	22,350	22,410	22,130	759.212
10/05/2018	22,420	0,400	1,817%	22,110	22,420	22,020	864.903
09/05/2018	22,020	0,160	0,732%	21,850	22,100	21,850	940.307
08/05/2018	21,860	0,190	0,877%	21,770	21,910	21,650	936.587
04/05/2018	21,670	0,100	0,464%	21,680	21,830	21,650	4.490.540
03/05/2018	21,570	0,000	0,000%	21,620	21,750	21,550	665.501
02/05/2018	21,570	-0,220	-1,010%	21,890	21,970	21,550	991.708
01/05/2018	21,790	0,680	3,221%	21,150	22,049	21,140	1.341.550
30/04/2018	21,110	0,130	0,620%	21,060	21,140	20,930	1.260.570
27/04/2018	20,980	0,200	0,962%	20,820	21,100	20,780	1.904.033
26/04/2018	20,780	0,080	0,386%	21,010	21,070	20,590	1.751.295
25/04/2018	20,700	-0,160	-0,767%	20,710	20,820	20,500	2.776.722
24/04/2018	20,860	0,110	0,530%	20,850	20,960	20,740	575.733
23/04/2018	20,750	-0,530	-2,491%	21,270	21,290	20,730	1.048.121
20/04/2018	21,280	0,090	0,425%	21,260	21,400	21,200	686.969
19/04/2018	21,190	-0,030	-0,141%	21,230	21,260	21,060	637.307
18/04/2018	21,220	-0,120	-0,562%	21,760	21,860	20,880	1.559.781
17/04/2018	21,340	0,350	1,667%	20,990	21,350	20,910	958.890
16/04/2018	20,990	-0,020	-0,095%	20,990	21,180	20,930	788.324
13/04/2018	21,010	0,020	0,095%	21,000	21,110	20,890	636.488
12/04/2018	20,990	-0,170	-0,803%	21,200	21,320	20,960	617.414

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	9,094	1,45	9,120	8,950	853.252	7.741.539	-
ADMIRAL GR.	21,180	1,83	21,260	20,860	1.014.597	21.351.133	-
ANGLO AM.	15,710	1,91	15,766	15,440	2.619.621	41.092.425	-
ANTOFAGASTA	8,098	0,52	8,158	8,048	1.382.565	11.219.211	-
ASHTEAD GR.	24,000	1,61	24,050	23,680	901.717	21.594.628	-
ASSOCIA. BR.	22,850	-0,17	22,940	22,793	750.664	17.163.915	-
ASTRAZENECA	58,890	1,62	59,025	58,120	896.958	52.737.490	-
AVIVA	4,925	1,55	4,945	4,850	6.097.516	29.987.428	-
BAE SYSTEMS	6,136	1,25	6,138	6,066	3.538.925	21.655.680	-
BARCLAYS	1,775	1,04	1,779	1,762	26.080.202	46.202.046	-
BARRATT DEV.	5,464	0,81	5,468	5,366	3.428.798	18.638.248	-
BERKELEY GR.	36,700	0,74	36,900	36,040	308.814	11.319.658	-
BHP BILLITON	16,670	1,41	16,740	16,376	4.084.804	68.055.591	-
BP	5,537	1,17	5,560	5,496	18.427.884	102.029.902	-
BRITISH AM.T	37,290	0,20	37,360	36,650	2.297.157	85.230.376	-
BRITISH LAND	6,290	-1,04	6,416	6,290	2.240.149	14.173.126	-
BRITISH SKY	15,455	0,32	15,760	15,385	996.301	15.423.274	-
BT GROUP	2,223	2,25	2,237	2,179	20.000.622	44.356.395	-
BUNZL	24,040	0,25	24,170	23,960	698.720	17.100.437	-
BURBERRY	22,560	0,89	22,620	22,291	956.900	21.505.054	-
CARNIVAL	46,670	0,78	46,930	46,370	300.370	14.031.280	-
CENTRICA	1,456	1,61	1,474	1,433	17.890.294	27.385.683	-
CNTER.HOTELS	47,800	0,53	47,840	46,750	343.940	16.381.412	-
COCA-COLA	26,610	0,87	26,690	26,370	525.469	14.023.480	-
COMPASS	16,775	1,15	16,775	16,625	1.242.971	20.797.305	-
CRH	25,810	1,10	25,980	25,530	1.139.571	29.418.752	-
CRODA IN.	51,620	1,22	51,780	50,100	181.710	9.371.683	-
DCC	70,450	1,29	70,800	69,700	113.816	8.020.563	-
DIAGEO ORD28	27,150	0,76	27,190	26,860	2.581.750	59.471.169	-
DIRECT LINE	3,347	1,15	3,366	3,311	3.022.236	10.114.109	-
EASYJET	15,380	0,85	15,510	15,230	681.945	10.512.547	-
EVRAZ	5,086	2,23	5,136	4,968	1.417.165	7.184.066	-
EXPERIAN	19,320	0,63	19,405	19,145	990.165	19.122.862	-
FERGUSON PLC	62,650	1,36	62,970	61,630	337.188	21.123.261	-
FRESNILLO	8,890	-0,91	9,094	8,872	762.534	6.818.779	-
GLAXOSMITHK.	15,846	1,55	15,874	15,638	4.671.374	73.844.537	-
GLENCORE PLC	3,168	1,02	3,187	3,134	19.337.091	61.344.861	-
GVC HOLD.	11,050	0,27	11,101	10,960	996.112	10.995.161	-
HALMA	14,430	0,77	14,520	14,332	427.632	6.175.614	-
HARGRE.0.4P	22,270	1,23	22,410	22,050	612.937	13.663.352	-
HSBC HOLD.	6,748	0,88	6,766	6,705	16.806.204	113.265.629	-
IMPERIAL BRA	27,450	0,04	27,460	26,995	1.525.218	41.643.646	-
INFORMA	7,728	1,36	7,750	7,630	1.127.372	8.709.271	-
INTER.AIRLIN	7,000	1,33	7,026	6,936	3.655.301	25.572.485	-
INTERTEK	51,720	0,74	51,840	51,300	195.201	10.078.778	-
ITV	1,616	0,56	1,621	1,601	6.226.793	10.068.518	-
JOHNSON MAT.	35,360	1,14	35,430	34,820	373.726	13.159.913	-
JUST EAT 1P	7,762	1,25	7,780	7,620	809.709	6.279.997	-
KINGFISHER	2,743	0,29	2,763	2,731	3.738.456	10.269.646	-
LAND SECUR.	9,115	-0,55	9,270	9,115	1.062.842	9.722.270	-
LEGAL&GEN.G.	2,569	1,02	2,577	2,547	7.082.970	18.181.078	-
LLYDBKG ORD	0,596	0,54	0,597	0,593	75.784.637	45.093.200	-
LONDON EXCH.	46,700	0,99	46,940	46,230	270.705	12.631.563	-
MARKS&SPEN.	3,043	0,90	3,066	3,016	3.462.074	10.550.279	-
MELROSE IND.	2,238	0,40	2,282	2,226	7.580.534	16.962.957	-
MICRO FOCUS	13,320	2,07	13,340	13,054	1.018.180	13.505.949	-
MONDI	21,700	1,17	21,877	21,440	1.023.335	22.215.380	-
MORRISON SUP	2,652	0,74	2,672	2,633	5.551.345	14.753.762	-
NATIONAL GR.	8,106	0,07	8,143	8,079	3.658.747	29.665.582	-
NEXT	55,480	0,87	56,100	54,960	281.533	15.675.702	-
NMC HEALTH	39,540	0,76	39,560	39,240	98.906	3.902.019	-
OCADO GROUP	10,740	0,14	10,950	10,605	1.055.825	11.427.466	-
PADDY POWER	71,000	1,21	71,150	70,450	70.264	4.983.231	-
PEARSON	9,284	1,20	9,356	9,180	1.856.705	17.253.840	-
PERSIMMON	24,380	0,21	24,430	23,774	660.116	16.023.759	-
PRUDENTIAL	17,495	0,84	17,585	17,385	2.296.136	40.159.640	-
RANDGOLD R.	50,000	-0,44	50,720	49,850	308.791	15.497.348	-
RECKITT B.	66,240	0,99	66,340	65,550	624.794	41.285.021	-
RELX PLC	17,250	0,88	17,250	17,070	2.357.357	40.496.650	-
RENTOKIL INI	3,270	0,62	3,283	3,216	2.628.683	8.589.814	-
RIGHTMOVE	4,929	0,17	5,047	4,927	1.467.907	7.265.963	-
RIO TINTO	36,500	-0,25	36,755	36,400	2.186.996	79.985.053	-
ROLLS-ROYCE	10,095	0,45	10,130	10,050	2.147.449	21.680.512	-
ROYAL B.ORD	2,428	0,62	2,436	2,411	8.115.304	19.695.725	-
ROYAL D.SH.A	25,490	1,90	25,560	25,140	3.138.371	79.856.412	-
ROYAL D.SH.B	25,950	2,15	26,005	25,565	2.404.100	62.168.081	-
ROYAL MAIL	4,615	3,01	4,636	4,460	3.007.577	13.772.273	-
RSA INSURA.	6,376	0,95	6,400	6,298	1.360.346	8.673.183	-
S.CHAR.	6,382	1,77	6,396	6,282	3.898.109	24.830.621	-
SAGE GROUP	6,034	1,34	6,048	5,964	3.264.760	19.641.150	-
SAINSBURY J	3,262	0,62	3,284	3,232	4.750.693	15.509.916	-
SCHRODERS VG	30,840	0,29	31,030	30,620	153.571	4.731.007	-
SCOTTISH MO.	5,683	1,57	5,683	5,563	682.009	3.856.649	-
SEGRO	6,574	-0,12	6,660	6,566	1.859.693	12.260.844	-
SEVERN TR.	19,710	-1,50	20,080	19,635	696.242	13.750.990	-
SHIRE	44,880	-0,23	45,260	44,780	966.878	43.490.418	-
SMITH (DS)	4,927	-0,26	4,975	4,916	2.964.511	14.643.505	-
SMITH&NEPH.	13,770	1,44	13,785	13,570	963.697	13.240.654	-
SMITHS GROUP	16,180	0,40	16,280	16,135	506.815	8.206.831	-
SMURFIT KAP.	32,300	3,19	32,460	31,380	190.573	6.132.116	-
SSE	12,615	0,68	12,668	12,530	2.695.744	33.925.526	-
ST. JAMES'S	11,410	0,84	11,490	11,345	656.917	7.493.726	-
STANDARD LIF	3,245	2,40	3,254	3,176	6.043.799	19.530.522	-
TAYLOR WIMP.	1,690	0,99	1,692	1,651	10.435.239	17.519.748	-
TESCO	2,450	-0,61	2,477	2,445	13.209.702	32.452.919	-
TUI AG ORD R	14,005	-1,51	14,415	13,835	1.369.003	19.295.039	-
UNILEVER	44,185	0,60	44,296	43,900	1.485.348	65.611.857	-
UNITED UTIL.	7,270	-1,97	7,438	7,248	1.812.108	13.224.253	-
VODAFONE	1,665	1,24	1,675	1,651	43.088.611	71.715.838	-
WHITBREAD	45,810	-0,33	46,870	45,050	1.083.440	49.577.735	-
WPP	12,765	-0,16	12,880	12,680	2.493.491	31.878.267	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	5	1.053	-
BOEING CO.	342,790	-1,18	345,850	341,580	50	17.151	-
CATERPILLAR	138,850	-0,15	140,220	138,380	4.541.940	631.983.495	-
DT.POST NA	31,040	-0,67	31,550	30,950	828.446	25.885.831	37.505
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SIEMENS AG	110,480	-0,83	111,840	110,340	443.626	49.217.520	101.001
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-