Cotización de los valores en bolsa

CAMPBELL S.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 41,510
- Var. (%)
- 0,387%
14/08/2018
- Cierre
- 41,750
- Var. (%)
- 0,578%
15/08/2018
- Cierre
- 42,350
- Var. (%)
- 1,437%
16/08/2018
- Cierre
- 42,030
- Var. (%)
- -0,756%
17/08/2018
- Cierre
- 42,040
- Var. (%)
- 0,024%
20/08/2018
- Cierre
- 42,180
- Var. (%)
- 0,333%
21/08/2018
- Cierre
- 41,870
- Var. (%)
- -0,735%
22/08/2018
- Cierre
- 41,210
- Var. (%)
- -1,576%
23/08/2018
- Cierre
- 40,610
- Var. (%)
- -1,456%
24/08/2018
- Cierre
- 40,680
- Var. (%)
- 0,172%
27/08/2018
- Cierre
- 40,700
- Var. (%)
- 0,049%
28/08/2018
- Cierre
- 39,830
- Var. (%)
- -2,138%
29/08/2018
- Cierre
- 39,990
- Var. (%)
- 0,402%
30/08/2018
- Cierre
- 39,150
- Var. (%)
- -2,101%
31/08/2018
- Cierre
- 39,450
- Var. (%)
- 0,766%

-0.31%

Precio

39,450 €

MAXIMO

39,810 €

MÍNIMO

38,765 €

VOL. DIARIO (TIT.)

500

VAR. 2018(%)

-18,00 %

VARIACIÓN

0,77 % 0,300 €

APERTURA

39,180 €

ÚLT. SESIÓN

39,150 €

EFECTIVO

19.716 €

VAR. 12 MESES(%)

-13,11 %

Rentabilidad(%)
Máximo
48,42

Mínimo
32,63

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	48,42
Mínimo 2018	32,63
Máximo 12 meses	51,07
Míximo 12 meses	32,63
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.203.255
Media títulos 12m	3.673.931
Efectivo 3m	206.584.877
Efectivo 12m	155.253.237

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	39,450	0,300	0,766%	39,180	39,810	38,765	4.992.955
30/08/2018	39,150	-0,840	-2,101%	38,330	40,140	38,200	7.506.891
29/08/2018	39,990	0,160	0,402%	40,000	40,200	39,670	4.912.209
28/08/2018	39,830	-0,870	-2,138%	39,990	40,295	39,290	4.940.349
27/08/2018	40,700	0,020	0,049%	40,750	41,020	40,460	2.741.849
24/08/2018	40,680	0,070	0,172%	40,570	40,930	40,480	1.861.644
23/08/2018	40,610	-0,600	-1,456%	40,780	40,910	40,260	4.812.262
22/08/2018	41,210	-0,660	-1,576%	41,780	41,780	41,020	2.251.955
21/08/2018	41,870	-0,310	-0,735%	42,110	42,340	41,405	1.859.067
20/08/2018	42,180	0,140	0,333%	42,170	42,550	41,940	2.175.011
17/08/2018	42,040	0,010	0,024%	41,170	42,240	41,050	3.329.284
16/08/2018	42,030	-0,320	-0,756%	42,330	42,810	41,980	2.789.466
15/08/2018	42,350	0,600	1,437%	41,750	42,430	41,610	2.569.860
14/08/2018	41,750	0,240	0,578%	41,470	42,070	41,410	1.942.798
13/08/2018	41,510	0,160	0,387%	41,350	41,550	40,730	3.271.088
10/08/2018	41,350	-0,930	-2,200%	41,330	41,845	41,100	4.289.782
09/08/2018	42,280	0,300	0,715%	41,980	43,080	41,410	6.274.134
08/08/2018	41,980	0,210	0,503%	41,770	42,390	41,400	5.302.857
07/08/2018	41,770	-0,910	-2,132%	42,560	42,700	41,530	6.234.088
06/08/2018	42,680	-0,080	-0,187%	42,750	43,260	42,470	6.925.229
03/08/2018	42,760	1,050	2,517%	42,440	43,980	42,410	16.923.204
02/08/2018	41,710	0,280	0,676%	41,360	41,870	41,000	6.579.468
01/08/2018	41,430	0,530	1,296%	41,680	41,990	41,000	7.622.299
31/07/2018	40,900	-0,040	-0,098%	41,100	41,350	40,340	2.978.237
30/07/2018	40,940	0,000	0,000%	40,690	41,070	40,600	2.663.083
27/07/2018	40,940	0,240	0,590%	40,840	41,410	40,620	3.008.314
26/07/2018	40,700	0,480	1,193%	40,540	41,361	40,540	2.682.202
25/07/2018	40,220	0,150	0,374%	40,000	40,320	39,680	3.117.115
24/07/2018	40,070	-0,160	-0,398%	40,050	40,460	39,620	2.208.926
23/07/2018	40,230	-0,270	-0,667%	40,510	40,980	40,065	2.488.690
20/07/2018	40,500	-0,450	-1,099%	40,930	41,050	40,480	3.011.576
19/07/2018	40,950	0,780	1,942%	40,100	41,080	39,850	3.415.238
18/07/2018	40,170	-0,990	-2,405%	40,920	40,930	39,970	3.216.632
17/07/2018	41,160	0,580	1,429%	40,600	41,429	40,530	2.212.434
16/07/2018	40,580	-0,470	-1,145%	41,040	41,070	40,380	2.541.233
13/07/2018	41,050	-0,320	-0,774%	41,240	41,450	41,005	2.656.150
12/07/2018	41,370	-1,030	-2,429%	42,000	42,240	41,155	2.454.859
11/07/2018	42,400	0,910	2,193%	41,700	42,540	41,350	4.417.213
10/07/2018	41,490	-0,060	-0,144%	41,140	41,560	41,040	2.483.388
09/07/2018	41,550	-0,360	-0,859%	41,980	41,990	41,250	3.862.220
06/07/2018	41,910	0,420	1,012%	41,550	42,180	41,310	4.273.445
05/07/2018	41,490	0,460	1,121%	41,110	41,520	40,610	3.667.015
03/07/2018	41,030	0,740	1,837%	41,550	42,130	40,910	5.876.685
02/07/2018	40,290	-0,250	-0,617%	40,540	41,000	40,230	5.149.828
29/06/2018	40,540	-0,210	-0,515%	40,900	40,900	40,270	5.060.947
28/06/2018	40,750	0,860	2,156%	40,120	41,069	40,120	4.803.067
27/06/2018	39,890	-1,420	-3,437%	41,230	41,250	39,830	7.389.642
26/06/2018	41,310	-0,920	-2,179%	41,600	42,300	41,195	9.349.187
25/06/2018	42,230	3,630	9,404%	40,560	42,880	40,500	28.600.076
22/06/2018	38,600	1,140	3,043%	37,520	38,640	37,460	6.224.741
21/06/2018	37,460	0,260	0,699%	37,120	37,860	37,000	5.633.959
20/06/2018	37,200	0,170	0,459%	37,040	37,220	36,510	4.989.123
19/06/2018	37,030	0,360	0,982%	36,640	37,180	36,500	6.529.062
18/06/2018	36,670	-0,430	-1,159%	36,870	37,270	36,240	8.346.583
15/06/2018	37,100	0,590	1,616%	36,400	37,260	36,350	10.082.329
14/06/2018	36,510	1,010	2,845%	35,600	36,640	35,430	10.941.194
13/06/2018	35,500	0,370	1,053%	35,090	35,610	34,840	8.137.766
12/06/2018	35,130	0,300	0,861%	34,820	35,260	34,250	6.448.910
11/06/2018	34,830	0,780	2,291%	34,180	35,070	34,159	5.912.874
08/06/2018	34,050	0,560	1,672%	33,590	34,180	33,580	4.470.728
07/06/2018	33,490	0,300	0,904%	32,700	34,110	32,630	6.302.938
06/06/2018	33,190	-0,140	-0,420%	33,390	33,410	32,730	5.489.571
05/06/2018	33,330	-0,030	-0,090%	33,380	33,463	32,840	3.547.637
04/06/2018	33,360	0,080	0,240%	33,320	33,490	33,020	4.255.762
01/06/2018	33,280	-0,360	-1,070%	33,690	33,836	33,230	3.499.466
31/05/2018	33,640	-0,890	-2,577%	34,500	34,500	33,320	6.215.138
30/05/2018	34,530	0,280	0,818%	34,280	34,830	33,890	6.586.863
29/05/2018	34,250	-0,350	-1,012%	34,460	34,670	33,700	5.434.004
25/05/2018	34,600	0,260	0,757%	34,400	35,200	34,220	4.960.032
24/05/2018	34,340	0,080	0,234%	34,150	34,790	34,150	5.319.110
23/05/2018	34,260	-0,110	-0,320%	34,390	34,650	34,000	4.694.425
22/05/2018	34,370	0,790	2,353%	33,650	34,834	33,650	9.528.977
21/05/2018	33,580	-0,790	-2,299%	33,770	34,680	33,280	14.107.912
18/05/2018	34,370	-4,850	-12,366%	34,930	35,390	34,090	30.673.195
17/05/2018	39,220	-0,260	-0,659%	39,440	39,660	38,870	4.614.275
16/05/2018	39,480	0,040	0,101%	39,500	39,980	39,090	3.341.233
15/05/2018	39,440	-0,600	-1,499%	39,750	40,050	39,060	4.716.485
14/05/2018	40,040	-0,640	-1,573%	40,630	40,780	39,860	3.498.853
11/05/2018	40,680	-0,510	-1,238%	41,330	41,800	40,610	4.512.299
10/05/2018	41,190	-0,170	-0,411%	41,400	41,700	40,870	2.120.796
09/05/2018	41,360	0,060	0,145%	41,380	41,610	40,730	2.922.159
08/05/2018	41,300	0,270	0,658%	40,940	41,320	40,810	2.082.772
07/05/2018	41,030	0,010	0,024%	41,090	41,240	40,580	1.740.013
04/05/2018	41,020	0,620	1,535%	40,320	41,270	40,160	1.519.656
03/05/2018	40,400	0,450	1,126%	40,160	40,520	39,790	2.700.779
02/05/2018	39,950	-1,000	-2,442%	40,930	40,965	39,880	2.769.639
01/05/2018	40,950	0,170	0,417%	40,640	40,950	40,400	1.957.078
30/04/2018	40,780	-1,300	-3,089%	42,180	42,280	40,680	2.824.321
27/04/2018	42,080	0,350	0,839%	41,790	42,270	41,750	2.085.475
26/04/2018	41,730	0,220	0,530%	41,680	41,820	41,150	1.538.054
25/04/2018	41,510	0,430	1,047%	41,010	41,960	40,890	1.954.152
24/04/2018	41,080	0,240	0,588%	41,020	41,280	40,640	2.442.129
23/04/2018	40,840	0,480	1,189%	40,500	40,992	40,350	2.307.604
20/04/2018	40,360	-0,910	-2,205%	41,260	41,640	39,790	3.150.582
19/04/2018	41,270	-0,570	-1,362%	41,660	41,730	40,980	3.350.156
18/04/2018	41,840	-0,690	-1,622%	42,610	42,620	41,780	3.060.986
17/04/2018	42,530	-0,280	-0,654%	42,920	43,110	42,500	2.083.078
16/04/2018	42,810	0,360	0,848%	42,480	43,300	42,100	1.692.042
13/04/2018	42,450	-0,220	-0,516%	42,580	42,610	41,430	2.845.532
12/04/2018	42,670	-0,170	-0,397%	42,950	43,045	42,470	1.810.968

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
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	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
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	150	10.273	-
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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896