Cotización de los valores en bolsa

CBRE GROUP I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 46,080
- Var. (%)
- -1,937%
14/08/2018
- Cierre
- 46,920
- Var. (%)
- 1,823%
15/08/2018
- Cierre
- 46,510
- Var. (%)
- -0,874%
16/08/2018
- Cierre
- 46,880
- Var. (%)
- 0,796%
17/08/2018
- Cierre
- 47,540
- Var. (%)
- 1,408%
20/08/2018
- Cierre
- 47,320
- Var. (%)
- -0,463%
21/08/2018
- Cierre
- 48,080
- Var. (%)
- 1,606%
22/08/2018
- Cierre
- 47,850
- Var. (%)
- -0,478%
23/08/2018
- Cierre
- 47,630
- Var. (%)
- -0,460%
24/08/2018
- Cierre
- 47,560
- Var. (%)
- -0,147%
27/08/2018
- Cierre
- 47,970
- Var. (%)
- 0,862%
28/08/2018
- Cierre
- 48,340
- Var. (%)
- 0,771%
29/08/2018
- Cierre
- 47,950
- Var. (%)
- -0,807%
30/08/2018
- Cierre
- 48,050
- Var. (%)
- 0,209%
31/08/2018
- Cierre
- 48,810
- Var. (%)
- 1,582%

0.26%

Precio

48,810 €

MAXIMO

48,880 €

MÍNIMO

48,000 €

VOL. DIARIO (TIT.)

1.681.968

VAR. 2018(%)

12,70 %

VARIACIÓN

1,58 % 0,760 €

APERTURA

48,150 €

ÚLT. SESIÓN

48,050 €

EFECTIVO

81.982.588 €

VAR. 12 MESES(%)

34,31 %

Rentabilidad(%)
Máximo
50,43

Mínimo
43,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	50,43
Mínimo 2018	43,00
Máximo 12 meses	50,43
Míximo 12 meses	35,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.571.802
Media títulos 12m	1.827.571
Efectivo 3m	75.915.754
Efectivo 12m	81.880.591

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	48,810	0,760	1,582%	48,150	48,880	48,000	1.681.968
30/08/2018	48,050	0,100	0,209%	47,900	48,490	47,850	1.371.416
29/08/2018	47,950	-0,390	-0,807%	48,340	48,400	47,830	1.220.764
28/08/2018	48,340	0,370	0,771%	48,020	48,420	47,680	1.373.236
27/08/2018	47,970	0,410	0,862%	47,920	48,270	47,740	1.646.169
24/08/2018	47,560	-0,070	-0,147%	47,650	48,040	47,510	997.475
23/08/2018	47,630	-0,220	-0,460%	47,870	47,870	47,420	1.317.278
22/08/2018	47,850	-0,230	-0,478%	47,930	48,180	47,760	1.010.547
21/08/2018	48,080	0,760	1,606%	47,520	48,290	47,445	1.305.981
20/08/2018	47,320	-0,220	-0,463%	47,420	47,590	47,255	1.406.386
17/08/2018	47,540	0,660	1,408%	46,920	47,590	46,640	3.487.552
16/08/2018	46,880	0,370	0,796%	46,610	47,250	46,490	1.390.882
15/08/2018	46,510	-0,410	-0,874%	46,690	47,020	46,180	1.407.009
14/08/2018	46,920	0,840	1,823%	46,230	47,040	46,160	2.319.330
13/08/2018	46,080	-0,910	-1,937%	46,860	47,070	46,060	2.191.636
10/08/2018	46,990	-0,980	-2,043%	47,510	47,730	46,960	1.473.935
09/08/2018	47,970	-0,100	-0,208%	47,940	48,230	47,500	1.245.257
08/08/2018	48,070	-1,530	-3,085%	49,580	49,580	47,770	1.870.807
07/08/2018	49,600	0,230	0,466%	49,630	49,770	49,320	1.250.204
06/08/2018	49,370	-0,130	-0,263%	49,340	49,530	48,990	1.195.914
03/08/2018	49,500	0,180	0,365%	49,690	49,810	49,160	1.261.308
02/08/2018	49,320	-0,540	-1,083%	49,280	49,735	48,720	1.727.088
01/08/2018	49,860	0,060	0,120%	49,770	50,040	49,380	1.684.631
31/07/2018	49,800	0,620	1,261%	49,440	50,020	49,280	1.539.586
30/07/2018	49,180	-0,790	-1,581%	49,940	50,190	49,110	1.045.517
27/07/2018	49,970	0,130	0,261%	50,110	50,430	49,740	1.371.123
26/07/2018	49,840	0,490	0,993%	49,130	50,020	49,130	1.473.801
25/07/2018	49,350	0,170	0,346%	49,220	49,350	48,730	1.136.360
24/07/2018	49,180	-0,020	-0,041%	49,280	49,515	48,830	1.818.218
23/07/2018	49,200	-0,130	-0,264%	49,440	49,440	48,970	1.228.423
20/07/2018	49,330	-0,330	-0,665%	49,560	49,770	49,270	1.272.219
19/07/2018	49,660	-0,320	-0,640%	49,950	50,110	49,590	1.527.346
18/07/2018	49,980	0,310	0,624%	49,540	50,000	49,070	1.097.130
17/07/2018	49,670	0,880	1,804%	48,730	49,690	48,510	2.141.621
16/07/2018	48,790	-0,320	-0,652%	49,000	49,100	48,550	1.294.566
13/07/2018	49,110	0,490	1,008%	48,880	49,340	48,690	1.262.751
12/07/2018	48,620	0,430	0,892%	48,500	48,770	48,010	883.922
11/07/2018	48,190	-1,160	-2,351%	48,840	49,015	48,060	1.176.691
10/07/2018	49,350	0,150	0,305%	49,400	49,890	48,845	2.218.034
09/07/2018	49,200	0,600	1,235%	48,800	49,245	48,740	1.287.384
06/07/2018	48,600	0,410	0,851%	48,370	48,760	48,250	1.193.027
05/07/2018	48,190	0,580	1,218%	47,710	48,240	47,290	1.247.933
03/07/2018	47,610	-0,050	-0,105%	47,870	48,190	47,540	782.241
02/07/2018	47,660	-0,080	-0,168%	47,280	47,680	46,510	1.840.112
29/06/2018	47,740	0,390	0,824%	47,450	48,090	47,100	1.633.618
28/06/2018	47,350	0,220	0,467%	46,760	47,400	46,680	1.295.348
27/06/2018	47,130	-0,080	-0,169%	47,630	48,100	47,090	2.405.735
26/06/2018	47,210	0,090	0,191%	47,170	47,370	46,710	2.835.951
25/06/2018	47,120	-1,680	-3,443%	48,710	48,750	46,970	2.201.079
22/06/2018	48,800	0,080	0,164%	49,050	49,190	48,580	2.328.344
21/06/2018	48,720	-0,330	-0,673%	49,080	49,130	48,640	1.221.605
20/06/2018	49,050	0,340	0,698%	48,910	49,070	48,590	1.314.788
19/06/2018	48,710	-0,040	-0,082%	48,340	48,710	47,930	2.393.092
18/06/2018	48,750	0,110	0,226%	48,230	48,780	48,195	2.140.275
15/06/2018	48,640	0,340	0,704%	47,970	48,670	47,960	2.691.726
14/06/2018	48,300	0,360	0,751%	48,200	48,350	47,980	1.273.741
13/06/2018	47,940	-0,800	-1,641%	48,660	48,950	47,880	1.397.287
12/06/2018	48,740	0,200	0,412%	48,510	48,850	48,400	2.310.923
11/06/2018	48,540	-0,050	-0,103%	48,540	48,800	48,390	960.306
08/06/2018	48,590	0,770	1,610%	47,940	48,615	47,840	1.282.519
07/06/2018	47,820	-0,240	-0,499%	48,090	48,280	47,650	1.148.839
06/06/2018	48,060	0,490	1,030%	47,560	48,070	47,410	1.350.871
05/06/2018	47,570	0,570	1,213%	47,090	47,630	46,810	2.183.332
04/06/2018	47,000	0,930	2,019%	46,330	47,010	46,090	1.551.197
01/06/2018	46,070	-0,120	-0,260%	46,610	46,610	45,740	1.531.722
31/05/2018	46,190	-0,890	-1,890%	47,100	47,100	45,989	3.570.113
30/05/2018	47,080	0,490	1,052%	46,840	47,295	46,400	1.735.526
29/05/2018	46,590	-0,970	-2,040%	47,360	47,450	46,450	1.991.862
25/05/2018	47,560	-0,190	-0,398%	47,660	47,990	47,350	900.299
24/05/2018	47,750	-0,100	-0,209%	47,790	48,160	47,070	1.982.529
23/05/2018	47,850	0,170	0,357%	47,500	47,860	47,180	1.431.538
22/05/2018	47,680	-0,050	-0,105%	47,720	47,880	47,430	1.441.356
21/05/2018	47,730	0,300	0,633%	47,620	47,990	47,490	1.244.403
18/05/2018	47,430	0,010	0,021%	47,480	47,690	47,250	1.283.211
17/05/2018	47,420	0,000	0,000%	47,250	47,450	46,850	1.305.583
16/05/2018	47,420	0,490	1,044%	46,850	47,660	46,750	1.391.629
15/05/2018	46,930	-0,030	-0,064%	46,710	47,180	46,700	2.364.779
14/05/2018	46,960	-0,080	-0,170%	47,250	47,558	46,800	1.496.925
11/05/2018	47,040	-0,200	-0,423%	47,400	47,780	46,590	1.659.696
10/05/2018	47,240	0,530	1,135%	47,000	47,700	46,990	2.067.615
09/05/2018	46,710	0,230	0,495%	46,670	46,840	46,040	1.815.127
08/05/2018	46,480	0,200	0,432%	46,400	46,670	46,060	2.653.926
07/05/2018	46,280	-0,450	-0,963%	46,790	47,250	46,100	1.746.269
04/05/2018	46,730	0,770	1,675%	45,690	47,030	45,680	1.296.206
03/05/2018	45,960	-0,330	-0,713%	46,190	46,460	45,150	2.067.557
02/05/2018	46,290	0,490	1,070%	46,010	46,550	45,050	4.160.832
01/05/2018	45,800	0,490	1,081%	45,250	45,820	45,180	2.287.079
30/04/2018	45,310	-0,360	-0,788%	45,820	46,160	45,255	1.462.347
27/04/2018	45,670	0,450	0,995%	45,170	45,700	45,110	1.688.832
26/04/2018	45,220	-0,170	-0,375%	45,450	45,910	45,180	2.094.244
25/04/2018	45,390	-1,500	-3,199%	46,640	46,750	45,290	2.212.692
24/04/2018	46,890	-0,390	-0,825%	47,630	47,780	46,590	2.348.980
23/04/2018	47,280	-0,150	-0,316%	47,570	47,855	47,050	1.424.644
20/04/2018	47,430	-0,120	-0,252%	47,630	47,940	47,380	2.103.345
19/04/2018	47,550	-0,350	-0,731%	47,960	48,050	47,440	1.498.270
18/04/2018	47,900	-0,160	-0,333%	48,260	48,440	47,880	1.249.492
17/04/2018	48,060	0,480	1,009%	47,970	48,330	47,566	1.696.986
16/04/2018	47,580	0,970	2,081%	47,060	47,740	46,610	1.961.637
13/04/2018	46,610	-0,600	-1,271%	47,390	47,545	46,400	2.012.544
12/04/2018	47,210	-0,030	-0,064%	47,640	47,720	47,130	1.290.769

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	-