Cotización de los valores en bolsa

CELANESE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/12/2018
- Cierre
- 96,040
- Var. (%)
- -5,519%
06/12/2018
- Cierre
- 94,660
- Var. (%)
- -1,437%
07/12/2018
- Cierre
- 91,260
- Var. (%)
- -3,592%
10/12/2018
- Cierre
- 89,730
- Var. (%)
- -1,677%
11/12/2018
- Cierre
- 88,520
- Var. (%)
- -1,348%
12/12/2018
- Cierre
- 88,770
- Var. (%)
- 0,282%
13/12/2018
- Cierre
- 87,810
- Var. (%)
- -1,081%
14/12/2018
- Cierre
- 86,690
- Var. (%)
- -1,275%
17/12/2018
- Cierre
- 84,410
- Var. (%)
- -2,630%
18/12/2018
- Cierre
- 85,490
- Var. (%)
- 1,279%
19/12/2018
- Cierre
- 84,770
- Var. (%)
- -0,842%
20/12/2018
- Cierre
- 88,710
- Var. (%)
- 4,648%
21/12/2018
- Cierre
- 86,890
- Var. (%)
- -2,052%
24/12/2018
- Cierre
- 84,460
- Var. (%)
- -2,797%
26/12/2018
- Cierre
- 87,710
- Var. (%)
- 3,848%

-0.95%

Precio

87,710 €

MAXIMO

87,710 €

MÍNIMO

82,910 €

VOL. DIARIO (TIT.)

2.061.923

VAR. 2018(%)

-18,09 %

VARIACIÓN

3,85 % 3,250 €

APERTURA

84,740 €

ÚLT. SESIÓN

84,460 €

EFECTIVO

176.420.613 €

VAR. 12 MESES(%)

-17,60 %

Rentabilidad(%)
Máximo
119,29

Mínimo
82,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	119,29
Mínimo 2018	82,91
Máximo 12 meses	119,29
Míximo 12 meses	82,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.850.644
Media títulos 12m	1.081.965
Efectivo 3m	177.419.225
Efectivo 12m	112.599.296

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
26/12/2018	87,710	3,250	3,848%	84,740	87,710	82,910	2.061.923
24/12/2018	84,460	-2,430	-2,797%	85,740	86,640	84,360	1.416.351
21/12/2018	86,890	-1,820	-2,052%	88,820	89,780	86,230	25.262.941
20/12/2018	88,710	3,940	4,648%	88,340	90,250	87,380	7.411.095
19/12/2018	84,770	-0,720	-0,842%	85,750	87,179	84,290	1.398.341
18/12/2018	85,490	1,080	1,279%	84,900	85,740	84,600	1.174.308
17/12/2018	84,410	-2,280	-2,630%	86,540	86,750	83,900	940.480
14/12/2018	86,690	-1,120	-1,275%	86,990	88,530	85,810	985.824
13/12/2018	87,810	-0,960	-1,081%	88,880	89,360	87,310	984.789
12/12/2018	88,770	0,250	0,282%	90,090	90,350	88,740	1.177.881
11/12/2018	88,520	-1,210	-1,348%	91,570	92,480	88,120	1.139.271
10/12/2018	89,730	-1,530	-1,677%	91,090	91,525	88,210	1.498.697
07/12/2018	91,260	-3,400	-3,592%	94,920	95,780	91,196	1.330.203
06/12/2018	94,660	-1,380	-1,437%	94,310	94,810	92,520	1.373.669
04/12/2018	96,040	-5,610	-5,519%	101,440	102,030	95,980	1.012.360
03/12/2018	101,650	0,720	0,713%	103,330	104,920	100,510	1.098.007
30/11/2018	100,930	0,380	0,378%	99,850	101,740	99,850	1.470.509
29/11/2018	100,550	0,060	0,060%	100,350	101,900	99,200	1.217.804
28/11/2018	100,490	0,270	0,269%	100,220	100,690	97,840	1.829.249
27/11/2018	100,220	-3,780	-3,635%	102,910	103,090	99,750	2.468.638
26/11/2018	104,000	1,200	1,167%	103,420	104,440	102,720	1.657.559
23/11/2018	102,800	0,860	0,844%	101,030	103,490	100,940	936.149
21/11/2018	101,940	1,680	1,676%	101,260	103,440	101,260	1.052.033
20/11/2018	100,260	-1,430	-1,406%	100,200	101,070	98,410	1.479.468
19/11/2018	101,690	-0,780	-0,761%	101,830	102,195	100,400	1.321.262
16/11/2018	102,470	0,020	0,020%	101,600	102,830	100,470	1.245.736
15/11/2018	102,450	1,320	1,305%	100,180	103,130	100,050	1.096.516
14/11/2018	101,130	0,980	0,979%	101,040	102,100	100,110	1.001.725
13/11/2018	100,150	0,180	0,180%	100,490	102,600	99,940	1.012.590
12/11/2018	99,970	-2,790	-2,715%	102,890	103,100	99,780	1.271.346
09/11/2018	102,760	-2,160	-2,059%	103,970	103,970	101,270	1.240.621
08/11/2018	104,920	-1,390	-1,307%	105,430	106,550	104,710	1.981.452
07/11/2018	106,310	3,060	2,964%	104,280	106,690	103,780	1.648.464
06/11/2018	103,250	1,900	1,875%	101,350	103,340	101,350	851.694
05/11/2018	101,350	-0,230	-0,226%	101,710	102,690	100,390	1.423.507
02/11/2018	101,580	2,040	2,049%	100,500	102,370	100,390	2.136.828
01/11/2018	99,540	2,600	2,682%	98,130	100,020	97,520	927.805
31/10/2018	96,940	1,260	1,317%	97,040	98,200	96,540	1.679.557
30/10/2018	95,680	1,860	1,983%	93,450	95,880	93,280	1.204.018
29/10/2018	93,820	-2,170	-2,261%	98,110	99,000	92,680	2.267.011
26/10/2018	95,990	-0,420	-0,436%	94,090	96,810	92,960	1.720.146
25/10/2018	96,410	3,050	3,267%	94,440	97,330	93,820	1.422.152
24/10/2018	93,360	-6,730	-6,724%	100,000	100,363	93,100	1.862.457
23/10/2018	100,090	0,840	0,846%	97,520	100,750	96,946	1.545.170
22/10/2018	99,250	-0,370	-0,371%	100,150	100,610	97,860	1.495.431
19/10/2018	99,620	2,450	2,521%	102,010	103,120	98,340	2.736.897
18/10/2018	97,170	-2,580	-2,586%	99,370	100,720	97,000	2.181.743
17/10/2018	99,750	-0,280	-0,280%	101,330	101,330	99,560	1.105.528
16/10/2018	100,030	2,080	2,124%	98,470	100,470	97,970	1.369.995
15/10/2018	97,950	-0,730	-0,740%	98,310	98,840	97,850	1.343.667
12/10/2018	98,680	0,370	0,376%	100,000	101,040	97,665	1.006.530
11/10/2018	98,310	-2,180	-2,169%	99,770	102,300	97,810	1.506.160
10/10/2018	100,490	-1,510	-1,480%	101,840	102,650	99,410	2.501.609
09/10/2018	102,000	-7,210	-6,602%	108,220	108,490	101,960	2.241.615
08/10/2018	109,210	-0,890	-0,808%	110,090	111,200	109,100	1.499.205
05/10/2018	110,100	-3,540	-3,115%	113,260	113,860	109,660	1.466.813
04/10/2018	113,640	-0,500	-0,438%	114,140	114,510	112,850	850.575
03/10/2018	114,140	0,610	0,537%	113,870	114,930	112,410	1.092.867
02/10/2018	113,530	-0,560	-0,491%	114,060	114,370	112,880	705.243
01/10/2018	114,090	0,090	0,079%	114,880	115,680	113,580	631.819
28/09/2018	114,000	0,070	0,061%	113,530	114,600	113,260	774.168
27/09/2018	113,930	-0,230	-0,201%	114,570	114,845	113,220	843.114
26/09/2018	114,160	-1,840	-1,586%	115,640	115,640	114,150	708.584
25/09/2018	116,000	-0,640	-0,549%	116,700	116,730	115,830	821.841
24/09/2018	116,640	0,420	0,361%	116,420	117,140	115,950	884.589
21/09/2018	116,220	-0,640	-0,548%	117,360	117,970	115,750	828.601
20/09/2018	116,860	2,230	1,945%	115,620	117,750	115,295	1.052.112
19/09/2018	114,630	1,170	1,031%	113,260	115,650	113,200	912.050
18/09/2018	113,460	0,070	0,062%	113,510	114,010	112,185	750.773
17/09/2018	113,390	0,220	0,194%	113,300	114,050	112,450	996.146
14/09/2018	113,170	-0,010	-0,009%	113,010	113,858	112,210	635.439
13/09/2018	113,180	0,690	0,613%	113,110	113,700	112,260	590.045
12/09/2018	112,490	-2,370	-2,063%	114,730	114,780	112,400	764.820
11/09/2018	114,860	0,540	0,472%	113,840	115,310	113,121	956.192
10/09/2018	114,320	-0,700	-0,609%	115,590	116,260	114,030	473.368
07/09/2018	115,020	-0,290	-0,251%	114,880	115,910	114,150	951.507
06/09/2018	115,310	0,330	0,287%	115,330	116,350	114,170	619.341
05/09/2018	114,980	0,390	0,340%	114,530	116,040	114,340	770.894
04/09/2018	114,590	-2,240	-1,917%	116,350	116,350	113,850	893.768
31/08/2018	116,830	0,010	0,009%	116,560	117,410	116,305	547.257
30/08/2018	116,820	-0,360	-0,307%	116,760	117,000	115,710	693.662
29/08/2018	117,180	-0,250	-0,213%	117,070	117,960	116,160	593.550
28/08/2018	117,430	-0,340	-0,289%	118,270	119,290	116,900	706.376
27/08/2018	117,770	1,610	1,386%	116,600	118,165	116,600	744.952
24/08/2018	116,160	0,770	0,667%	116,000	116,510	115,530	929.492
23/08/2018	115,390	-1,360	-1,165%	116,560	116,560	114,900	888.639
22/08/2018	116,750	-0,090	-0,077%	117,250	117,456	116,375	494.616
21/08/2018	116,840	1,100	0,950%	115,920	117,295	115,920	678.536
20/08/2018	115,740	0,050	0,043%	116,250	116,980	115,570	500.947
17/08/2018	115,690	0,460	0,399%	114,660	116,040	114,470	565.274
16/08/2018	115,230	0,720	0,629%	115,460	116,130	114,970	680.477
15/08/2018	114,510	-2,200	-1,885%	115,750	115,840	112,980	1.166.681
14/08/2018	116,710	0,760	0,655%	116,300	117,180	116,030	559.319
13/08/2018	115,950	-0,560	-0,481%	116,360	117,580	115,480	627.472
10/08/2018	116,510	-1,140	-0,969%	117,000	117,275	114,840	673.989
09/08/2018	117,650	0,570	0,487%	117,070	118,470	116,880	883.063
08/08/2018	117,080	0,220	0,188%	116,930	117,800	116,550	887.220
07/08/2018	116,860	0,260	0,223%	116,910	117,970	116,680	650.454
06/08/2018	116,600	0,700	0,604%	115,830	117,370	115,590	877.881
03/08/2018	115,900	0,710	0,616%	115,400	116,260	115,040	1.153.300

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	186,260	4,28	186,330	176,870	2.891.999	525.363.860	-
AMER.EXPRESS	93,840	4,85	93,890	89,050	5.351.338	491.225.227	-
APPLE INC	157,170	7,04	157,230	146,720	58.582.544	8.875.138.438	-
BOEING CO.	313,930	6,72	314,089	292,470	4.705.032	1.426.357.079	-
CATERPILLAR	124,760	6,68	124,770	116,090	4.634.538	559.146.835	-
CHEVRON CORP	107,390	6,34	107,390	100,220	10.708.497	1.119.558.806	-
CISCO SYSTEM	42,470	5,44	42,500	40,400	33.335.913	1.384.681.672	-
COCA-COLA CO	46,940	2,13	46,960	45,660	14.206.541	658.051.957	-
DOWDUPONT IN	52,230	6,40	52,230	48,890	13.467.034	681.486.832	-
EXXON MOBIL	68,640	4,78	68,655	64,650	24.649.387	1.647.792.426	-
GOLDMAN SACH	162,930	4,21	163,110	151,700	6.989.529	1.101.018.407	-
HOME DEPOT	168,280	6,41	168,280	159,440	6.114.727	1.004.725.518	-
IBM INTL	111,390	3,55	111,390	105,940	6.593.477	715.837.267	-
INTEL CORP	46,190	5,96	46,200	43,510	28.677.632	1.291.780.059	-
J & J	126,710	3,15	126,760	122,007	9.232.109	1.149.441.723	-
JP MORGAN CH	95,960	4,15	95,960	91,110	22.515.092	2.108.345.969	-
MCDONALD'S	174,030	2,20	174,040	169,040	4.014.223	690.684.880	-
MERCK & CO	74,000	4,01	74,030	70,970	13.405.761	974.435.065	-
MICROSOFT	100,560	6,83	100,690	93,960	51.634.793	5.051.697.754	-
NIKE INC CL	73,010	7,21	73,010	68,650	9.886.974	702.888.056	-
PFIZER	42,190	4,04	42,200	40,420	23.985.748	993.160.587	-
PROCTER GAMB	90,090	3,13	90,090	86,740	8.529.140	755.160.047	-
TRAVELERS C.	117,170	4,03	117,170	111,080	1.915.751	220.101.946	-
UNITEDHEALTH	243,350	4,47	243,370	231,810	4.114.121	977.759.002	-
UNTD.TECHNS.	106,010	3,87	106,420	100,480	7.106.330	734.375.032	-
VERIZON COMM	54,440	2,62	54,470	52,400	17.932.930	958.564.016	-
VISA INC	130,230	6,98	130,240	123,000	13.482.949	1.720.040.222	-
WAL MART ST.	90,410	5,35	90,420	86,300	9.793.103	868.154.689	-
WALGREENS B.	67,720	3,77	67,790	64,510	6.584.737	438.688.961	-
WALT DISNEY	105,830	5,46	105,850	100,380	9.311.371	961.919.871	-