Cotización de los valores en bolsa

CAPITAL ONE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 95,810
- Var. (%)
- -0,302%
14/08/2018
- Cierre
- 97,800
- Var. (%)
- 2,077%
15/08/2018
- Cierre
- 97,260
- Var. (%)
- -0,552%
16/08/2018
- Cierre
- 98,920
- Var. (%)
- 1,707%
17/08/2018
- Cierre
- 99,170
- Var. (%)
- 0,253%
20/08/2018
- Cierre
- 99,890
- Var. (%)
- 0,726%
21/08/2018
- Cierre
- 100,490
- Var. (%)
- 0,601%
22/08/2018
- Cierre
- 100,450
- Var. (%)
- -0,040%
23/08/2018
- Cierre
- 99,540
- Var. (%)
- -0,906%
24/08/2018
- Cierre
- 99,460
- Var. (%)
- -0,080%
27/08/2018
- Cierre
- 100,900
- Var. (%)
- 1,448%
28/08/2018
- Cierre
- 100,540
- Var. (%)
- -0,357%
29/08/2018
- Cierre
- 100,140
- Var. (%)
- -0,398%
30/08/2018
- Cierre
- 99,250
- Var. (%)
- -0,889%
31/08/2018
- Cierre
- 99,090
- Var. (%)
- -0,161%

0.21%

Precio

99,090 €

MAXIMO

99,190 €

MÍNIMO

98,490 €

VOL. DIARIO (TIT.)

1.059

VAR. 2018(%)

-0,49 %

VARIACIÓN

-0,16 % -0,160 €

APERTURA

98,760 €

ÚLT. SESIÓN

99,250 €

EFECTIVO

104.692 €

VAR. 12 MESES(%)

23,38 %

Rentabilidad(%)
Máximo
106,50

Mínimo
86,95

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	106,50
Mínimo 2018	86,95
Máximo 12 meses	106,50
Míximo 12 meses	76,98
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.162.251
Media títulos 12m	2.338.575
Efectivo 3m	208.784.025
Efectivo 12m	219.875.617

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	99,090	-0,160	-0,161%	98,760	99,190	98,490	1.971.968
30/08/2018	99,250	-0,890	-0,889%	99,950	99,950	99,110	1.319.619
29/08/2018	100,140	-0,400	-0,398%	100,770	100,770	99,940	1.758.376
28/08/2018	100,540	-0,360	-0,357%	101,020	101,087	100,320	1.453.732
27/08/2018	100,900	1,440	1,448%	100,000	101,260	99,850	1.556.992
24/08/2018	99,460	-0,080	-0,080%	100,000	100,000	99,320	1.028.221
23/08/2018	99,540	-0,910	-0,906%	100,550	100,550	99,300	1.612.876
22/08/2018	100,450	-0,040	-0,040%	100,390	100,880	100,040	1.147.235
21/08/2018	100,490	0,600	0,601%	99,820	101,180	99,440	2.105.623
20/08/2018	99,890	0,720	0,726%	99,000	100,000	98,960	1.981.616
17/08/2018	99,170	0,250	0,253%	98,890	99,440	98,610	1.448.545
16/08/2018	98,920	1,660	1,707%	97,900	99,280	97,560	2.112.026
15/08/2018	97,260	-0,540	-0,552%	96,880	97,570	96,300	2.441.462
14/08/2018	97,800	1,990	2,077%	96,060	98,230	96,060	1.950.795
13/08/2018	95,810	-0,290	-0,302%	96,120	96,781	95,750	1.497.239
10/08/2018	96,100	-1,520	-1,557%	96,640	96,960	95,890	1.789.624
09/08/2018	97,620	-0,010	-0,010%	97,500	98,110	97,350	1.263.981
08/08/2018	97,630	0,320	0,329%	97,260	97,870	97,010	1.601.044
07/08/2018	97,310	0,780	0,808%	96,790	97,980	96,570	2.216.366
06/08/2018	96,530	-0,150	-0,155%	96,520	97,010	95,880	1.661.896
03/08/2018	96,680	0,910	0,950%	95,540	96,760	95,360	1.916.914
02/08/2018	95,770	0,580	0,609%	94,570	95,870	94,285	2.025.959
01/08/2018	95,190	0,870	0,922%	94,510	95,710	94,510	3.479.718
31/07/2018	94,320	0,550	0,587%	94,330	94,580	93,460	3.355.711
30/07/2018	93,770	-0,700	-0,741%	94,500	95,850	93,660	2.974.351
27/07/2018	94,470	-2,010	-2,083%	96,740	98,500	94,340	4.732.616
26/07/2018	96,480	-2,440	-2,467%	99,120	99,530	96,340	5.625.013
25/07/2018	98,920	-0,040	-0,040%	99,040	99,110	97,630	2.055.149
24/07/2018	98,960	-0,390	-0,393%	100,000	100,280	98,540	3.385.464
23/07/2018	99,350	2,120	2,180%	97,290	99,670	97,270	2.985.268
20/07/2018	97,230	1,860	1,950%	98,360	99,190	97,060	5.853.242
19/07/2018	95,370	-1,720	-1,772%	95,950	96,700	94,355	2.695.655
18/07/2018	97,090	1,110	1,156%	95,910	97,240	95,800	1.868.922
17/07/2018	95,980	0,070	0,073%	96,100	96,700	95,670	1.698.159
16/07/2018	95,910	1,320	1,395%	94,660	96,000	94,660	1.751.297
13/07/2018	94,590	-0,650	-0,682%	94,950	95,200	93,560	1.952.659
12/07/2018	95,240	-0,080	-0,084%	95,990	96,450	95,080	2.537.094
11/07/2018	95,320	-0,690	-0,719%	95,000	95,890	95,000	1.262.617
10/07/2018	96,010	-0,550	-0,570%	96,740	97,120	95,640	1.506.758
09/07/2018	96,560	3,660	3,940%	94,900	96,810	93,785	3.122.329
06/07/2018	92,900	0,240	0,259%	92,610	93,430	92,021	1.341.503
05/07/2018	92,660	-0,280	-0,301%	93,490	93,500	92,477	1.339.399
03/07/2018	92,940	-0,840	-0,896%	93,990	94,160	92,840	871.070
02/07/2018	93,780	1,880	2,046%	92,220	93,860	91,930	2.333.646
29/06/2018	91,900	-0,550	-0,595%	93,250	93,740	91,860	2.246.090
28/06/2018	92,450	0,120	0,130%	92,320	92,830	91,520	1.439.140
27/06/2018	92,330	-1,410	-1,504%	93,590	94,380	92,310	2.516.496
26/06/2018	93,740	-0,740	-0,783%	94,680	94,680	93,280	1.511.776
25/06/2018	94,480	-0,530	-0,558%	94,600	94,970	93,580	1.749.436
22/06/2018	95,010	-0,250	-0,262%	96,130	96,200	94,930	2.066.266
21/06/2018	95,260	-0,440	-0,460%	95,220	95,950	94,100	1.806.522
20/06/2018	95,700	-0,640	-0,664%	97,100	97,360	95,620	2.389.486
19/06/2018	96,340	-1,090	-1,119%	96,080	96,530	95,676	2.620.067
18/06/2018	97,430	0,170	0,175%	96,370	97,510	95,890	1.644.571
15/06/2018	97,260	0,980	1,018%	97,170	97,640	96,400	4.243.528
14/06/2018	96,280	0,270	0,281%	97,680	98,250	95,890	3.128.546
13/06/2018	96,010	-0,260	-0,270%	96,470	97,210	95,880	1.578.780
12/06/2018	96,270	0,010	0,010%	96,600	96,670	95,580	1.967.116
11/06/2018	96,260	-0,710	-0,732%	97,090	97,530	96,200	1.592.581
08/06/2018	96,970	0,210	0,217%	96,610	97,070	95,640	1.684.408
07/06/2018	96,760	0,300	0,311%	96,900	97,820	96,200	2.101.763
06/06/2018	96,460	2,110	2,236%	94,690	96,520	94,635	2.230.543
05/06/2018	94,350	-1,090	-1,142%	94,880	95,129	93,380	1.746.570
04/06/2018	95,440	0,670	0,707%	95,380	95,700	95,020	1.530.655
01/06/2018	94,770	0,770	0,819%	94,940	95,280	94,130	1.749.896
31/05/2018	94,000	0,790	0,848%	93,050	94,240	92,470	3.514.205
30/05/2018	93,210	1,550	1,691%	92,370	93,430	92,060	2.390.513
29/05/2018	91,660	-3,150	-3,322%	93,480	93,480	90,750	2.160.063
25/05/2018	94,810	-0,520	-0,545%	95,160	95,330	94,270	1.464.884
24/05/2018	95,330	-0,340	-0,355%	95,120	95,700	93,820	2.794.814
23/05/2018	95,670	-1,070	-1,106%	96,170	96,470	94,840	2.339.398
22/05/2018	96,740	0,200	0,207%	96,570	97,255	96,520	2.805.699
21/05/2018	96,540	0,110	0,114%	97,330	97,870	96,430	2.874.177
18/05/2018	96,430	-0,310	-0,320%	96,570	96,980	96,200	2.169.947
17/05/2018	96,740	0,990	1,034%	95,940	97,200	95,160	2.217.704
16/05/2018	95,750	1,100	1,162%	94,680	96,740	94,500	3.994.787
15/05/2018	94,650	1,460	1,567%	93,000	95,725	93,000	3.065.470
14/05/2018	93,190	0,560	0,605%	93,040	93,520	92,750	2.106.432
11/05/2018	92,630	-0,040	-0,043%	92,310	93,550	92,080	2.203.019
10/05/2018	92,670	0,560	0,608%	92,110	93,230	91,520	3.141.998
09/05/2018	92,110	1,930	2,140%	90,920	92,280	90,540	2.490.976
08/05/2018	90,180	1,260	1,417%	89,720	95,880	89,720	6.226.659
07/05/2018	88,920	-0,140	-0,157%	89,250	89,549	88,530	2.396.674
04/05/2018	89,060	1,140	1,297%	87,340	89,820	86,970	2.134.820
03/05/2018	87,920	-1,260	-1,413%	88,830	88,830	86,950	4.504.423
02/05/2018	89,180	-0,490	-0,546%	89,830	90,330	88,970	3.184.129
01/05/2018	89,670	-0,950	-1,048%	90,350	90,540	88,800	3.925.489
30/04/2018	90,620	-1,100	-1,199%	92,140	92,650	90,590	2.611.863
27/04/2018	91,720	0,060	0,065%	91,690	92,540	91,202	2.211.037
26/04/2018	91,660	-1,100	-1,186%	92,900	93,280	91,470	4.193.060
25/04/2018	92,760	-4,660	-4,783%	94,050	95,080	91,670	6.256.634
24/04/2018	97,420	-0,080	-0,082%	98,180	99,150	96,460	2.644.821
23/04/2018	97,500	-0,480	-0,490%	98,170	98,385	96,830	2.334.389
20/04/2018	97,980	-0,370	-0,376%	98,580	99,080	97,390	2.020.378
19/04/2018	98,350	1,210	1,246%	97,260	98,720	97,260	2.420.370
18/04/2018	97,140	-0,340	-0,349%	97,860	98,690	97,050	1.794.116
17/04/2018	97,480	0,580	0,599%	97,700	98,220	97,175	2.289.723
16/04/2018	96,900	0,510	0,529%	97,460	97,680	96,510	2.279.577
13/04/2018	96,390	-0,490	-0,506%	97,910	98,360	95,930	1.939.774
12/04/2018	96,880	1,530	1,605%	96,320	97,600	96,285	2.336.742

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	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	-