Cotización de los valores en bolsa

CARDINL.HLTH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 49,060
- Var. (%)
- 1,364%
14/08/2018
- Cierre
- 50,170
- Var. (%)
- 2,263%
15/08/2018
- Cierre
- 50,250
- Var. (%)
- 0,159%
16/08/2018
- Cierre
- 50,450
- Var. (%)
- 0,398%
17/08/2018
- Cierre
- 51,900
- Var. (%)
- 2,874%
20/08/2018
- Cierre
- 51,750
- Var. (%)
- -0,289%
21/08/2018
- Cierre
- 51,660
- Var. (%)
- -0,174%
22/08/2018
- Cierre
- 51,260
- Var. (%)
- -0,774%
23/08/2018
- Cierre
- 51,330
- Var. (%)
- 0,137%
24/08/2018
- Cierre
- 51,830
- Var. (%)
- 0,974%
27/08/2018
- Cierre
- 52,470
- Var. (%)
- 1,235%
28/08/2018
- Cierre
- 52,250
- Var. (%)
- -0,419%
29/08/2018
- Cierre
- 52,280
- Var. (%)
- 0,057%
30/08/2018
- Cierre
- 52,450
- Var. (%)
- 0,325%
31/08/2018
- Cierre
- 52,190
- Var. (%)
- -0,496%

0.51%

Precio

52,190 €

MAXIMO

52,578 €

MÍNIMO

51,810 €

VOL. DIARIO (TIT.)

2.032.561

VAR. 2018(%)

-14,82 %

VARIACIÓN

-0,50 % -0,260 €

APERTURA

52,130 €

ÚLT. SESIÓN

52,450 €

EFECTIVO

106.017.763 €

VAR. 12 MESES(%)

-23,05 %

Rentabilidad(%)
Máximo
75,75

Mínimo
48,14

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	75,75
Mínimo 2018	48,14
Máximo 12 meses	75,75
Míximo 12 meses	48,14
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.392.751
Media títulos 12m	3.221.887
Efectivo 3m	173.085.001
Efectivo 12m	192.726.315

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	52,190	-0,260	-0,496%	52,130	52,578	51,810	2.032.561
30/08/2018	52,450	0,170	0,325%	52,100	52,860	51,775	2.153.444
29/08/2018	52,280	0,030	0,057%	52,250	52,650	52,050	2.885.460
28/08/2018	52,250	-0,220	-0,419%	52,600	52,620	52,040	2.670.739
27/08/2018	52,470	0,640	1,235%	51,950	52,950	51,950	3.008.375
24/08/2018	51,830	0,500	0,974%	51,510	52,060	51,440	2.588.161
23/08/2018	51,330	0,070	0,137%	51,330	51,750	51,200	2.687.105
22/08/2018	51,260	-0,400	-0,774%	51,530	51,650	51,060	2.332.719
21/08/2018	51,660	-0,090	-0,174%	51,840	51,980	51,585	2.606.749
20/08/2018	51,750	-0,150	-0,289%	51,840	52,105	51,190	3.459.630
17/08/2018	51,900	1,450	2,874%	50,350	52,140	50,350	4.778.083
16/08/2018	50,450	0,200	0,398%	50,480	50,950	50,190	5.114.870
15/08/2018	50,250	0,080	0,159%	49,800	50,320	49,060	2.902.938
14/08/2018	50,170	1,110	2,263%	49,080	50,420	49,060	2.733.533
13/08/2018	49,060	0,660	1,364%	48,350	49,100	48,350	2.723.615
10/08/2018	48,400	-0,970	-1,965%	49,390	49,441	48,290	2.922.272
09/08/2018	49,370	0,410	0,837%	48,820	49,540	48,820	3.230.187
08/08/2018	48,960	-1,840	-3,622%	51,140	51,140	48,770	3.924.700
07/08/2018	50,800	0,750	1,499%	49,890	50,890	49,270	5.265.852
06/08/2018	50,050	-0,250	-0,497%	49,240	51,540	49,090	7.838.463
03/08/2018	50,300	0,320	0,640%	50,000	50,990	50,000	4.835.811
02/08/2018	49,980	-0,060	-0,120%	49,830	50,120	49,370	3.971.541
01/08/2018	50,040	0,090	0,180%	49,960	50,525	49,830	3.041.972
31/07/2018	49,950	-0,210	-0,419%	50,220	50,965	49,770	9.270.995
30/07/2018	50,160	0,840	1,703%	49,360	50,265	49,130	4.385.696
27/07/2018	49,320	0,040	0,081%	49,310	49,890	48,980	5.052.241
26/07/2018	49,280	-0,140	-0,283%	49,420	49,950	49,000	4.398.267
25/07/2018	49,420	0,230	0,468%	49,350	49,740	49,060	3.672.884
24/07/2018	49,190	0,030	0,061%	49,450	49,700	49,050	2.894.548
23/07/2018	49,160	0,360	0,738%	48,800	49,772	48,320	3.570.858
20/07/2018	48,800	-0,200	-0,408%	48,660	49,300	48,220	3.092.348
19/07/2018	49,000	-0,490	-0,990%	49,400	49,845	48,140	4.388.732
18/07/2018	49,490	-0,480	-0,961%	49,940	50,190	49,490	2.235.587
17/07/2018	49,970	-0,740	-1,459%	50,740	50,820	49,930	2.274.217
16/07/2018	50,710	-0,090	-0,177%	50,990	51,250	50,520	1.568.583
13/07/2018	50,800	0,540	1,074%	49,960	51,630	49,850	3.035.442
12/07/2018	50,260	0,300	0,600%	50,270	50,530	49,760	3.523.580
11/07/2018	49,960	-0,210	-0,419%	49,500	50,230	48,850	3.465.860
10/07/2018	50,170	-0,090	-0,179%	50,540	50,730	49,890	3.699.714
09/07/2018	50,260	0,320	0,641%	50,360	51,010	50,070	3.821.749
06/07/2018	49,940	-0,100	-0,200%	50,100	50,400	49,540	4.749.324
05/07/2018	50,040	0,540	1,091%	49,860	50,450	49,570	3.630.121
03/07/2018	49,500	0,350	0,712%	49,230	50,250	49,160	1.857.763
02/07/2018	49,150	0,320	0,655%	48,900	49,670	48,600	3.679.357
29/06/2018	48,830	-1,540	-3,057%	49,840	49,900	48,780	3.544.970
28/06/2018	50,370	-2,560	-4,837%	50,600	51,000	48,280	6.511.246
27/06/2018	52,930	-0,390	-0,731%	53,140	53,710	52,600	2.028.333
26/06/2018	53,320	-0,020	-0,037%	53,400	53,690	52,720	1.779.274
25/06/2018	53,340	-0,640	-1,186%	53,890	54,290	52,900	1.692.936
22/06/2018	53,980	0,440	0,822%	53,900	54,410	53,780	2.989.898
21/06/2018	53,540	-0,710	-1,309%	54,380	54,417	53,420	1.717.722
20/06/2018	54,250	0,150	0,277%	54,120	54,440	53,530	1.828.801
19/06/2018	54,100	1,100	2,075%	52,660	54,400	52,660	3.818.929
18/06/2018	53,000	-1,750	-3,196%	54,390	54,610	52,640	4.830.657
15/06/2018	54,750	0,130	0,238%	54,540	55,080	54,330	5.362.613
14/06/2018	54,620	0,420	0,775%	54,250	55,015	53,780	3.350.400
13/06/2018	54,200	0,650	1,214%	54,550	54,920	54,050	3.141.791
12/06/2018	53,550	-0,260	-0,483%	53,860	53,970	53,280	3.181.934
11/06/2018	53,810	0,460	0,862%	53,310	54,200	53,080	1.061.159
08/06/2018	53,350	0,400	0,755%	52,910	53,390	52,630	1.939.263
07/06/2018	52,950	-0,590	-1,102%	53,550	53,770	52,730	3.846.478
06/06/2018	53,540	0,730	1,382%	53,000	53,650	52,730	1.819.502
05/06/2018	52,810	0,170	0,323%	52,830	53,320	52,500	2.683.244
04/06/2018	52,640	-0,020	-0,038%	52,730	53,030	52,390	2.030.244
01/06/2018	52,660	0,570	1,094%	53,020	53,380	52,320	2.490.943
31/05/2018	52,090	-0,370	-0,705%	52,540	52,610	51,980	4.450.866
30/05/2018	52,460	0,710	1,372%	51,930	52,630	51,550	3.003.188
29/05/2018	51,750	-0,690	-1,316%	52,210	52,470	51,080	2.632.146
25/05/2018	52,440	0,000	0,000%	52,360	53,220	52,100	2.750.196
24/05/2018	52,440	-0,250	-0,474%	52,420	53,190	51,400	3.396.901
23/05/2018	52,690	-0,140	-0,265%	52,800	53,020	52,340	2.625.050
22/05/2018	52,830	-0,300	-0,565%	53,120	53,430	52,570	3.066.807
21/05/2018	53,130	-0,200	-0,375%	53,610	54,070	53,030	3.145.169
18/05/2018	53,330	-1,000	-1,841%	54,480	54,565	53,230	3.891.829
17/05/2018	54,330	-0,180	-0,330%	54,480	54,610	53,571	2.368.725
16/05/2018	54,510	0,490	0,907%	54,210	54,935	54,080	2.099.449
15/05/2018	54,020	-1,140	-2,067%	54,920	55,160	53,900	2.837.176
14/05/2018	55,160	-0,140	-0,253%	55,440	55,750	54,560	2.910.011
11/05/2018	55,300	0,560	1,023%	54,570	55,740	53,730	3.863.463
10/05/2018	54,740	1,980	3,753%	53,130	55,930	53,030	4.934.595
09/05/2018	52,760	0,260	0,495%	52,700	53,510	52,350	4.045.380
08/05/2018	52,500	-0,270	-0,512%	52,630	52,910	51,710	3.958.899
07/05/2018	52,770	-0,240	-0,453%	53,020	53,700	52,465	4.856.556
04/05/2018	53,010	2,210	4,350%	51,010	53,370	51,000	7.400.097
03/05/2018	50,800	-13,850	-21,423%	53,890	55,590	50,790	15.543.925
02/05/2018	64,650	1,050	1,651%	63,540	66,450	63,300	4.748.699
01/05/2018	63,600	-0,570	-0,888%	63,670	64,090	62,705	1.811.367
30/04/2018	64,170	-1,650	-2,507%	65,730	65,800	64,160	2.390.014
27/04/2018	65,820	1,630	2,539%	64,140	65,985	64,140	1.861.570
26/04/2018	64,190	0,620	0,975%	64,020	64,380	63,150	2.047.320
25/04/2018	63,570	1,210	1,940%	62,050	63,840	62,050	2.999.191
24/04/2018	62,360	0,140	0,225%	63,680	64,890	61,850	3.113.129
23/04/2018	62,220	0,150	0,242%	62,300	62,900	61,850	2.300.272
20/04/2018	62,070	-0,240	-0,385%	62,420	62,740	61,180	2.674.628
19/04/2018	62,310	-1,580	-2,473%	63,390	63,400	61,900	1.758.794
18/04/2018	63,890	0,700	1,108%	63,490	64,680	62,990	2.279.509
17/04/2018	63,190	0,900	1,445%	62,680	63,330	62,360	1.653.622
16/04/2018	62,290	1,870	3,095%	60,290	64,280	59,540	5.553.527
13/04/2018	60,420	-1,840	-2,955%	62,330	62,660	59,660	5.102.037
12/04/2018	62,260	-1,710	-2,673%	64,220	64,670	61,940	3.675.429

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	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	-