Cotización de los valores en bolsa

CARNIVAL CRP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 58,990
- Var. (%)
- -1,023%
14/08/2018
- Cierre
- 59,320
- Var. (%)
- 0,559%
15/08/2018
- Cierre
- 59,200
- Var. (%)
- -0,202%
16/08/2018
- Cierre
- 59,830
- Var. (%)
- 1,064%
17/08/2018
- Cierre
- 60,580
- Var. (%)
- 1,254%
20/08/2018
- Cierre
- 60,750
- Var. (%)
- 0,281%
21/08/2018
- Cierre
- 61,450
- Var. (%)
- 1,152%
22/08/2018
- Cierre
- 61,870
- Var. (%)
- 0,683%
23/08/2018
- Cierre
- 61,000
- Var. (%)
- -1,406%
24/08/2018
- Cierre
- 61,230
- Var. (%)
- 0,377%
27/08/2018
- Cierre
- 61,700
- Var. (%)
- 0,768%
28/08/2018
- Cierre
- 61,740
- Var. (%)
- 0,065%
29/08/2018
- Cierre
- 62,310
- Var. (%)
- 0,923%
30/08/2018
- Cierre
- 61,580
- Var. (%)
- -1,172%
31/08/2018
- Cierre
- 61,490
- Var. (%)
- -0,146%

0.21%

Precio

61,490 €

MAXIMO

61,840 €

MÍNIMO

61,284 €

VOL. DIARIO (TIT.)

621

VAR. 2018(%)

-7,35 %

VARIACIÓN

-0,15 % -0,090 €

APERTURA

61,550 €

ÚLT. SESIÓN

61,580 €

EFECTIVO

38.193 €

VAR. 12 MESES(%)

-11,05 %

Rentabilidad(%)
Máximo
72,70

Mínimo
56,45

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	72,70
Mínimo 2018	56,45
Máximo 12 meses	72,70
Míximo 12 meses	56,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.098.915
Media títulos 12m	3.589.594
Efectivo 3m	245.373.389
Efectivo 12m	230.994.878

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	61,490	-0,090	-0,146%	61,550	61,840	61,284	2.477.793
30/08/2018	61,580	-0,730	-1,172%	61,970	62,040	61,360	2.067.949
29/08/2018	62,310	0,570	0,923%	61,870	62,530	61,810	3.879.059
28/08/2018	61,740	0,040	0,065%	61,760	61,780	61,220	2.923.012
27/08/2018	61,700	0,470	0,768%	61,570	62,020	61,330	2.647.105
24/08/2018	61,230	0,230	0,377%	61,050	61,660	61,040	2.324.838
23/08/2018	61,000	-0,870	-1,406%	60,770	61,120	60,680	3.340.934
22/08/2018	61,870	0,420	0,683%	61,300	62,130	61,125	4.190.907
21/08/2018	61,450	0,700	1,152%	61,000	61,650	60,810	3.207.752
20/08/2018	60,750	0,170	0,281%	60,370	60,855	60,340	2.672.621
17/08/2018	60,580	0,750	1,254%	59,370	60,635	59,240	3.420.648
16/08/2018	59,830	0,630	1,064%	59,270	60,025	59,160	3.494.490
15/08/2018	59,200	-0,120	-0,202%	58,490	59,210	58,290	3.590.876
14/08/2018	59,320	0,330	0,559%	58,920	59,460	58,595	3.543.199
13/08/2018	58,990	-0,610	-1,023%	59,380	59,570	58,700	3.622.868
10/08/2018	59,600	0,260	0,438%	59,740	60,320	59,500	4.521.524
09/08/2018	59,340	0,740	1,263%	59,090	59,590	58,850	3.606.543
08/08/2018	58,600	-0,090	-0,153%	59,130	59,260	58,500	2.232.045
07/08/2018	58,690	0,280	0,479%	58,630	58,730	58,220	2.707.783
06/08/2018	58,410	-0,640	-1,084%	58,510	58,570	58,020	2.456.362
03/08/2018	59,050	0,200	0,340%	58,940	59,460	58,810	2.644.870
02/08/2018	58,850	0,230	0,392%	57,950	59,130	57,220	4.926.156
01/08/2018	58,620	-0,620	-1,047%	59,160	59,270	58,400	2.498.472
31/07/2018	59,240	0,510	0,868%	58,840	59,500	58,654	3.242.282
30/07/2018	58,730	0,510	0,876%	58,180	59,000	58,030	3.240.709
27/07/2018	58,220	0,550	0,954%	57,870	58,380	57,675	3.256.699
26/07/2018	57,670	-0,100	-0,173%	57,420	57,980	57,360	3.106.356
25/07/2018	57,770	0,020	0,035%	57,430	57,810	56,810	3.074.959
24/07/2018	57,750	-0,400	-0,688%	58,480	58,490	57,390	4.035.002
23/07/2018	58,150	0,010	0,017%	58,200	58,403	57,910	2.432.870
20/07/2018	58,140	-0,720	-1,223%	58,720	58,790	58,090	3.348.865
19/07/2018	58,860	-0,670	-1,125%	59,200	59,330	58,740	3.807.031
18/07/2018	59,530	0,940	1,604%	59,130	59,775	59,000	4.562.786
17/07/2018	58,590	0,190	0,325%	58,320	58,860	58,180	2.397.303
16/07/2018	58,400	0,350	0,603%	58,230	58,570	57,630	2.853.258
13/07/2018	58,050	-0,350	-0,599%	58,020	58,620	57,910	3.240.997
12/07/2018	58,400	0,410	0,707%	58,310	58,550	58,010	3.445.997
11/07/2018	57,990	-0,830	-1,411%	58,000	58,460	57,485	5.567.911
10/07/2018	58,820	0,880	1,519%	57,530	58,860	57,350	6.025.048
09/07/2018	57,940	0,390	0,678%	57,500	58,010	57,250	4.121.447
06/07/2018	57,550	0,660	1,160%	56,930	58,000	56,730	4.357.536
05/07/2018	56,890	0,130	0,229%	57,070	57,150	56,525	4.207.666
03/07/2018	56,760	-0,390	-0,682%	57,140	57,175	56,450	4.037.378
02/07/2018	57,150	-0,160	-0,279%	56,830	57,440	56,550	5.315.068
29/06/2018	57,310	0,150	0,262%	57,160	58,140	57,070	4.985.607
28/06/2018	57,160	-0,910	-1,567%	58,100	58,190	56,790	5.904.802
27/06/2018	58,070	-1,690	-2,828%	60,300	60,300	58,050	5.691.129
26/06/2018	59,760	1,220	2,084%	58,540	60,000	58,001	6.525.358
25/06/2018	58,540	-4,990	-7,855%	60,190	60,510	56,950	16.758.984
22/06/2018	63,530	1,130	1,811%	62,660	63,750	62,600	5.178.722
21/06/2018	62,400	-0,600	-0,952%	62,920	63,490	62,175	2.829.424
20/06/2018	63,000	-0,470	-0,741%	63,920	64,000	62,630	3.974.657
19/06/2018	63,470	-0,980	-1,521%	63,960	64,150	63,065	3.106.657
18/06/2018	64,450	-0,730	-1,120%	64,280	64,550	63,980	3.604.787
15/06/2018	65,180	0,980	1,526%	64,000	65,255	63,430	5.509.685
14/06/2018	64,200	0,370	0,580%	64,450	65,420	63,810	5.757.791
13/06/2018	63,830	1,660	2,670%	62,470	63,890	62,390	6.934.746
12/06/2018	62,170	1,030	1,685%	61,290	62,460	61,240	4.348.253
11/06/2018	61,140	0,200	0,328%	61,000	61,540	61,000	2.225.258
08/06/2018	60,940	-0,390	-0,636%	61,030	61,160	60,470	2.876.656
07/06/2018	61,330	-0,120	-0,195%	61,370	61,940	61,000	4.263.594
06/06/2018	61,450	0,860	1,419%	60,370	61,500	60,300	4.816.932
05/06/2018	60,590	-2,750	-4,342%	60,680	61,730	60,490	11.534.775
04/06/2018	63,340	0,170	0,269%	63,390	63,580	63,040	2.827.790
01/06/2018	63,170	0,890	1,429%	62,680	63,220	62,610	3.127.291
31/05/2018	62,280	-0,600	-0,954%	63,040	63,200	62,140	8.020.899
30/05/2018	62,880	0,330	0,528%	62,660	63,100	62,350	3.175.405
29/05/2018	62,550	-1,700	-2,646%	63,690	63,740	62,220	4.545.032
25/05/2018	64,250	0,100	0,156%	64,080	64,630	64,070	3.637.581
24/05/2018	64,150	-0,530	-0,819%	64,350	64,535	63,710	3.276.091
23/05/2018	64,680	-0,370	-0,569%	64,870	65,330	64,030	3.516.057
22/05/2018	65,050	0,280	0,432%	64,880	65,370	64,710	2.800.039
21/05/2018	64,770	-0,070	-0,108%	64,980	65,510	64,580	2.223.823
18/05/2018	64,840	0,020	0,031%	64,910	65,010	64,194	2.627.231
17/05/2018	64,820	-0,640	-0,978%	65,540	65,580	64,570	2.679.663
16/05/2018	65,460	0,280	0,430%	65,280	66,000	65,110	2.920.295
15/05/2018	65,180	0,360	0,555%	64,960	65,340	64,650	3.744.874
14/05/2018	64,820	0,800	1,250%	64,000	65,180	63,775	2.550.937
11/05/2018	64,020	-0,040	-0,062%	64,020	64,450	63,520	2.540.870
10/05/2018	64,060	0,110	0,172%	63,990	64,580	63,960	2.256.556
09/05/2018	63,950	0,800	1,267%	63,500	63,970	63,220	3.238.343
08/05/2018	63,150	0,220	0,350%	63,230	63,990	62,950	3.589.776
07/05/2018	62,930	-0,640	-1,007%	63,640	63,640	62,580	3.283.554
04/05/2018	63,570	0,270	0,427%	63,000	63,805	62,600	2.228.455
03/05/2018	63,300	0,450	0,716%	62,980	63,340	62,275	4.182.704
02/05/2018	62,850	-1,260	-1,965%	64,240	64,430	62,680	3.810.167
01/05/2018	64,110	1,050	1,665%	63,240	64,140	62,910	4.537.245
30/04/2018	63,060	-1,300	-2,020%	65,010	65,010	63,040	3.950.470
27/04/2018	64,360	0,050	0,078%	64,370	65,080	63,950	3.226.520
26/04/2018	64,310	-1,760	-2,664%	66,400	66,560	64,100	5.281.467
25/04/2018	66,070	0,530	0,809%	65,550	66,080	65,240	3.133.011
24/04/2018	65,540	-0,730	-1,102%	66,510	66,750	65,150	3.303.295
23/04/2018	66,270	0,390	0,592%	65,880	66,560	65,810	3.621.127
20/04/2018	65,880	0,820	1,260%	64,940	65,910	64,940	3.844.958
19/04/2018	65,060	-0,210	-0,322%	65,240	65,500	64,895	4.343.269
18/04/2018	65,270	1,100	1,714%	64,600	65,340	64,550	3.125.451
17/04/2018	64,170	0,090	0,140%	64,680	65,030	64,000	3.573.983
16/04/2018	64,080	1,140	1,811%	63,720	64,300	63,550	2.963.432
13/04/2018	62,940	-0,810	-1,271%	64,230	64,400	62,740	4.272.999
12/04/2018	63,750	0,110	0,173%	64,040	64,440	63,110	3.390.636

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	-