Cotización de los valores en bolsa

CENTENE CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 139,510
- Var. (%)
- 0,737%
14/08/2018
- Cierre
- 143,680
- Var. (%)
- 2,989%
15/08/2018
- Cierre
- 143,700
- Var. (%)
- 0,014%
16/08/2018
- Cierre
- 143,920
- Var. (%)
- 0,153%
17/08/2018
- Cierre
- 143,710
- Var. (%)
- -0,146%
20/08/2018
- Cierre
- 143,080
- Var. (%)
- -0,438%
21/08/2018
- Cierre
- 143,800
- Var. (%)
- 0,503%
22/08/2018
- Cierre
- 144,060
- Var. (%)
- 0,181%
23/08/2018
- Cierre
- 144,350
- Var. (%)
- 0,201%
24/08/2018
- Cierre
- 145,240
- Var. (%)
- 0,617%
27/08/2018
- Cierre
- 145,530
- Var. (%)
- 0,200%
28/08/2018
- Cierre
- 146,380
- Var. (%)
- 0,584%
29/08/2018
- Cierre
- 146,880
- Var. (%)
- 0,342%
30/08/2018
- Cierre
- 146,690
- Var. (%)
- -0,129%
31/08/2018
- Cierre
- 146,480
- Var. (%)
- -0,143%

0.38%

Precio

146,480 €

MAXIMO

146,810 €

MÍNIMO

145,433 €

VOL. DIARIO (TIT.)

1.327.932

VAR. 2018(%)

45,20 %

VARIACIÓN

-0,14 % -0,210 €

APERTURA

146,000 €

ÚLT. SESIÓN

146,690 €

EFECTIVO

194.450.956 €

VAR. 12 MESES(%)

65,29 %

Rentabilidad(%)
Máximo
147,93

Mínimo
97,61

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	147,93
Mínimo 2018	97,61
Máximo 12 meses	147,93
Míximo 12 meses	83,56
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.336.473
Media títulos 12m	1.557.557
Efectivo 3m	175.487.095
Efectivo 12m	168.975.096

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	146,480	-0,210	-0,143%	146,000	146,810	145,433	1.327.932
30/08/2018	146,690	-0,190	-0,129%	146,880	147,930	146,380	672.670
29/08/2018	146,880	0,500	0,342%	146,800	147,590	145,805	1.080.652
28/08/2018	146,380	0,850	0,584%	145,780	146,430	145,000	846.255
27/08/2018	145,530	0,290	0,200%	145,960	146,230	145,110	621.083
24/08/2018	145,240	0,890	0,617%	144,640	145,350	143,890	805.817
23/08/2018	144,350	0,290	0,201%	144,330	145,060	143,950	761.992
22/08/2018	144,060	0,260	0,181%	143,930	144,280	142,960	896.937
21/08/2018	143,800	0,720	0,503%	143,400	144,275	142,410	1.131.566
20/08/2018	143,080	-0,630	-0,438%	143,410	143,560	142,000	1.156.582
17/08/2018	143,710	-0,210	-0,146%	144,180	144,710	141,920	1.052.409
16/08/2018	143,920	0,220	0,153%	144,380	145,380	143,650	1.182.407
15/08/2018	143,700	0,020	0,014%	143,000	144,230	142,700	1.595.144
14/08/2018	143,680	4,170	2,989%	139,860	143,790	139,740	1.978.702
13/08/2018	139,510	1,020	0,737%	138,510	139,930	138,260	1.304.257
10/08/2018	138,490	0,020	0,014%	137,740	139,930	137,500	970.334
09/08/2018	138,470	1,010	0,735%	137,770	139,770	137,430	958.176
08/08/2018	137,460	1,780	1,312%	135,880	137,900	135,770	831.666
07/08/2018	135,680	0,490	0,362%	135,220	136,040	133,770	1.719.993
06/08/2018	135,190	0,360	0,267%	133,890	135,765	133,660	2.115.694
03/08/2018	134,830	-0,270	-0,200%	135,120	135,270	134,086	999.034
02/08/2018	135,100	2,300	1,732%	132,800	135,230	131,796	1.149.774
01/08/2018	132,800	2,470	1,895%	131,260	133,340	130,750	1.463.138
31/07/2018	130,330	0,930	0,719%	129,500	130,950	129,160	947.741
30/07/2018	129,400	-2,680	-2,029%	131,890	132,000	129,050	1.101.113
27/07/2018	132,080	-0,950	-0,714%	133,200	133,490	131,540	741.468
26/07/2018	133,030	1,150	0,872%	131,900	133,350	130,550	1.182.663
25/07/2018	131,880	1,880	1,446%	130,640	132,870	129,890	2.097.353
24/07/2018	130,000	-6,120	-4,496%	133,000	133,900	129,090	3.578.550
23/07/2018	136,120	0,670	0,495%	135,400	136,290	134,810	1.631.577
20/07/2018	135,450	0,200	0,148%	134,710	136,110	134,610	894.980
19/07/2018	135,250	1,230	0,918%	134,500	135,820	133,720	945.245
18/07/2018	134,020	0,110	0,082%	133,640	134,695	133,165	855.938
17/07/2018	133,910	0,680	0,510%	132,350	134,000	130,800	1.381.012
16/07/2018	133,230	-1,300	-0,966%	134,340	134,637	133,160	1.466.622
13/07/2018	134,530	1,850	1,394%	132,700	134,700	132,680	1.407.481
12/07/2018	132,680	1,230	0,936%	132,150	132,865	131,300	1.397.534
11/07/2018	131,450	0,840	0,643%	130,000	132,060	128,434	1.116.855
10/07/2018	130,610	1,310	1,013%	130,000	131,170	129,600	1.194.979
09/07/2018	129,300	0,140	0,108%	129,780	129,900	128,530	1.418.077
06/07/2018	129,160	1,170	0,914%	128,010	129,220	127,750	1.411.373
05/07/2018	127,990	2,810	2,245%	125,830	128,020	125,770	1.411.456
03/07/2018	125,180	1,120	0,903%	124,380	125,600	123,910	493.371
02/07/2018	124,060	0,850	0,690%	122,810	124,130	121,010	1.025.188
29/06/2018	123,210	-0,570	-0,460%	123,960	125,920	123,060	1.709.980
28/06/2018	123,780	1,670	1,368%	121,140	123,950	120,250	1.305.232
27/06/2018	122,110	-1,240	-1,005%	123,630	123,690	122,100	1.236.844
26/06/2018	123,350	-0,480	-0,388%	123,900	124,330	123,070	1.446.437
25/06/2018	123,830	-1,770	-1,409%	125,570	125,940	123,115	1.234.879
22/06/2018	125,600	0,990	0,794%	125,290	125,900	124,670	3.964.545
21/06/2018	124,610	-1,140	-0,907%	125,610	126,300	123,911	1.276.460
20/06/2018	125,750	1,480	1,191%	124,460	125,991	124,460	988.036
19/06/2018	124,270	-0,770	-0,616%	124,150	124,650	123,100	1.323.897
18/06/2018	125,040	1,270	1,026%	123,480	125,040	122,590	1.744.449
15/06/2018	123,770	0,270	0,219%	123,850	124,180	122,030	3.016.940
14/06/2018	123,500	-1,170	-0,938%	125,120	125,850	122,820	2.217.176
13/06/2018	124,670	0,960	0,776%	124,130	126,035	123,910	2.133.696
12/06/2018	123,710	1,770	1,452%	121,930	123,780	121,240	1.542.089
11/06/2018	121,940	2,130	1,778%	120,000	122,665	119,810	1.174.691
08/06/2018	119,810	0,630	0,529%	118,210	119,810	116,940	1.210.337
07/06/2018	119,180	0,210	0,177%	119,000	119,840	118,510	724.485
06/06/2018	118,970	0,960	0,813%	117,970	118,970	117,590	1.082.512
05/06/2018	118,010	-0,240	-0,203%	118,450	118,625	116,740	1.158.914
04/06/2018	118,250	0,680	0,578%	117,570	118,350	116,500	719.864
01/06/2018	117,570	0,410	0,350%	117,970	117,970	116,500	1.648.202
31/05/2018	117,160	-1,650	-1,389%	118,680	118,840	116,920	2.202.388
30/05/2018	118,810	1,900	1,625%	117,400	118,870	116,935	1.348.824
29/05/2018	116,910	-1,510	-1,275%	117,670	118,080	115,340	1.299.296
25/05/2018	118,420	1,810	1,552%	116,600	118,935	116,480	1.060.425
24/05/2018	116,610	0,140	0,120%	116,430	116,960	115,000	1.292.419
23/05/2018	116,470	0,740	0,639%	115,290	117,420	115,110	1.533.563
22/05/2018	115,730	-0,320	-0,276%	116,050	116,940	115,210	909.087
21/05/2018	116,050	0,670	0,581%	116,000	116,680	115,450	1.035.134
18/05/2018	115,380	0,810	0,707%	114,680	115,805	114,580	1.137.645
17/05/2018	114,570	1,510	1,336%	113,210	115,100	113,165	1.237.867
16/05/2018	113,060	-0,040	-0,035%	113,350	113,540	112,250	1.367.121
15/05/2018	113,100	-1,630	-1,421%	114,030	114,280	112,640	1.221.084
14/05/2018	114,730	0,290	0,253%	114,500	115,770	114,160	904.601
11/05/2018	114,440	1,380	1,221%	113,440	114,870	112,310	1.663.215
10/05/2018	113,060	0,230	0,204%	113,040	114,440	112,650	1.437.961
09/05/2018	112,830	-0,580	-0,511%	113,400	113,999	111,360	1.601.932
08/05/2018	113,410	-2,080	-1,801%	115,810	115,810	112,690	1.802.601
07/05/2018	115,490	-1,160	-0,994%	117,100	117,860	114,890	2.005.068
04/05/2018	116,650	1,640	1,426%	114,920	116,870	114,790	4.219.102
03/05/2018	115,010	0,770	0,674%	114,380	116,070	112,860	3.592.955
02/05/2018	114,240	5,470	5,029%	107,870	115,880	107,850	15.318.317
01/05/2018	108,770	0,190	0,175%	108,760	109,260	107,050	1.542.081
30/04/2018	108,580	-1,590	-1,443%	108,500	111,800	108,280	2.110.236
27/04/2018	110,170	1,170	1,073%	108,960	111,050	108,670	957.631
26/04/2018	109,000	-0,290	-0,265%	108,740	109,380	107,490	1.671.115
25/04/2018	109,290	1,550	1,439%	107,880	109,970	107,400	1.978.410
24/04/2018	107,740	-2,830	-2,559%	107,590	110,980	106,950	2.155.648
23/04/2018	110,570	-0,060	-0,054%	110,770	110,905	109,790	1.158.396
20/04/2018	110,630	-0,740	-0,664%	111,400	111,960	110,300	1.086.790
19/04/2018	111,370	-0,850	-0,757%	112,070	112,430	111,040	1.012.968
18/04/2018	112,220	0,110	0,098%	112,740	113,880	111,530	941.782
17/04/2018	112,110	2,190	1,992%	111,140	112,800	111,140	1.477.657
16/04/2018	109,920	3,280	3,076%	107,660	110,740	106,960	2.047.014
13/04/2018	106,640	0,620	0,585%	106,590	107,150	105,980	557.636
12/04/2018	106,020	0,090	0,085%	106,770	108,120	105,970	975.886

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	150	10.273	-
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	-