Cotización de los valores en bolsa

CENTERPOINT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 28,220
- Var. (%)
- 0,320%
14/08/2018
- Cierre
- 28,130
- Var. (%)
- -0,319%
15/08/2018
- Cierre
- 27,950
- Var. (%)
- -0,640%
16/08/2018
- Cierre
- 28,290
- Var. (%)
- 1,216%
17/08/2018
- Cierre
- 28,290
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 28,350
- Var. (%)
- 0,212%
21/08/2018
- Cierre
- 28,060
- Var. (%)
- -1,023%
22/08/2018
- Cierre
- 27,830
- Var. (%)
- -0,820%
23/08/2018
- Cierre
- 27,710
- Var. (%)
- -0,431%
24/08/2018
- Cierre
- 27,880
- Var. (%)
- 0,613%
27/08/2018
- Cierre
- 27,680
- Var. (%)
- -0,717%
28/08/2018
- Cierre
- 27,550
- Var. (%)
- -0,470%
29/08/2018
- Cierre
- 27,790
- Var. (%)
- 0,871%
30/08/2018
- Cierre
- 27,770
- Var. (%)
- -0,072%
31/08/2018
- Cierre
- 27,790
- Var. (%)
- 0,072%

-0.08%

Precio

27,790 €

MAXIMO

28,000 €

MÍNIMO

27,685 €

VOL. DIARIO (TIT.)

2.625.047

VAR. 2018(%)

-2,01 %

VARIACIÓN

0,07 % 0,020 €

APERTURA

27,820 €

ÚLT. SESIÓN

27,770 €

EFECTIVO

72.957.613 €

VAR. 12 MESES(%)

-6,21 %

Rentabilidad(%)
Máximo
28,54

Mínimo
24,81

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	28,54
Mínimo 2018	24,81
Máximo 12 meses	30,45
Míximo 12 meses	24,81
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.141.936
Media títulos 12m	3.723.568
Efectivo 3m	85.764.590
Efectivo 12m	102.316.001

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	27,790	0,020	0,072%	27,820	28,000	27,685	2.625.047
30/08/2018	27,770	-0,020	-0,072%	27,810	27,890	27,680	2.117.223
29/08/2018	27,790	0,240	0,871%	27,640	27,805	27,520	1.885.359
28/08/2018	27,550	-0,130	-0,470%	27,620	27,665	27,475	2.092.538
27/08/2018	27,680	-0,200	-0,717%	27,930	27,980	27,510	1.376.599
24/08/2018	27,880	0,170	0,613%	27,750	27,930	27,580	2.548.532
23/08/2018	27,710	-0,120	-0,431%	27,810	27,950	27,610	2.073.248
22/08/2018	27,830	-0,230	-0,820%	28,130	28,160	27,770	1.566.149
21/08/2018	28,060	-0,290	-1,023%	28,380	28,380	28,000	1.980.598
20/08/2018	28,350	0,060	0,212%	28,330	28,375	28,145	2.442.727
17/08/2018	28,290	0,000	0,000%	28,300	28,490	28,255	3.545.988
16/08/2018	28,290	0,340	1,216%	27,960	28,290	27,820	4.620.585
15/08/2018	27,950	-0,180	-0,640%	27,880	28,195	27,790	2.572.189
14/08/2018	28,130	-0,090	-0,319%	28,260	28,260	28,000	2.538.567
13/08/2018	28,220	0,090	0,320%	28,180	28,265	28,050	2.091.446
10/08/2018	28,130	-0,070	-0,248%	28,280	28,430	28,105	2.972.937
09/08/2018	28,200	-0,040	-0,142%	28,230	28,280	28,060	1.866.345
08/08/2018	28,240	-0,040	-0,141%	28,250	28,335	28,080	2.127.085
07/08/2018	28,280	0,010	0,035%	28,270	28,340	28,090	2.449.374
06/08/2018	28,270	0,300	1,073%	27,950	28,430	27,940	3.699.151
03/08/2018	27,970	-0,140	-0,498%	28,100	28,280	27,800	2.751.630
02/08/2018	28,110	0,180	0,644%	27,910	28,200	27,740	2.634.558
01/08/2018	27,930	-0,550	-1,931%	28,320	28,320	27,830	3.618.231
31/07/2018	28,480	0,450	1,605%	28,170	28,480	28,030	4.365.632
30/07/2018	28,030	-0,130	-0,462%	28,160	28,170	27,895	2.546.771
27/07/2018	28,160	-0,010	-0,035%	28,170	28,350	28,000	2.711.182
26/07/2018	28,170	0,070	0,249%	28,260	28,540	28,000	3.062.338
25/07/2018	28,100	0,170	0,609%	27,920	28,260	27,885	3.787.579
24/07/2018	27,930	0,290	1,049%	27,610	27,980	27,260	6.294.596
23/07/2018	27,640	-0,120	-0,432%	27,830	27,980	27,620	3.426.897
20/07/2018	27,760	-0,260	-0,928%	27,960	27,990	27,610	2.364.339
19/07/2018	28,020	0,410	1,485%	27,650	28,145	27,650	3.252.686
18/07/2018	27,610	-0,100	-0,361%	27,750	27,750	27,370	3.113.918
17/07/2018	27,710	-0,020	-0,072%	27,800	27,860	27,620	1.629.713
16/07/2018	27,730	-0,030	-0,108%	27,800	27,840	27,645	1.918.760
13/07/2018	27,760	-0,070	-0,252%	27,790	27,920	27,550	2.045.056
12/07/2018	27,830	0,320	1,163%	27,580	27,910	27,510	4.647.013
11/07/2018	27,510	0,400	1,475%	27,130	27,540	27,071	3.060.501
10/07/2018	27,110	0,190	0,706%	26,810	27,240	26,550	4.308.683
09/07/2018	26,920	-1,020	-3,651%	27,940	27,975	26,835	4.216.344
06/07/2018	27,940	0,190	0,685%	27,820	28,020	27,730	2.295.475
05/07/2018	27,750	0,140	0,507%	27,660	27,750	27,280	3.538.632
03/07/2018	27,610	0,040	0,145%	27,600	27,800	27,540	2.342.552
02/07/2018	27,570	-0,140	-0,505%	27,750	27,845	27,420	3.652.510
29/06/2018	27,710	0,150	0,544%	27,560	27,860	27,420	3.354.573
28/06/2018	27,560	0,000	0,000%	27,840	28,000	27,520	4.000.814
27/06/2018	27,560	0,230	0,842%	27,310	27,610	27,190	3.410.293
26/06/2018	27,330	0,140	0,515%	27,110	27,540	27,110	5.472.328
25/06/2018	27,190	0,570	2,141%	26,660	27,290	26,640	4.148.408
22/06/2018	26,620	0,100	0,377%	26,580	26,650	26,475	3.470.425
21/06/2018	26,520	0,210	0,798%	26,250	26,560	26,240	3.477.095
20/06/2018	26,310	-0,070	-0,265%	26,470	26,480	26,230	2.698.541
19/06/2018	26,380	0,300	1,150%	26,030	26,390	26,020	2.564.539
18/06/2018	26,080	0,190	0,734%	25,880	26,125	25,870	2.892.957
15/06/2018	25,890	-0,290	-1,108%	26,070	26,100	25,810	5.972.346
14/06/2018	26,180	0,540	2,106%	25,650	26,180	25,650	3.951.375
13/06/2018	25,640	-0,270	-1,042%	25,910	26,270	25,610	4.292.894
12/06/2018	25,910	0,690	2,736%	25,370	25,960	25,270	5.509.359
11/06/2018	25,220	-0,130	-0,513%	25,350	25,490	25,100	2.423.907
08/06/2018	25,350	-0,060	-0,236%	25,460	25,510	25,145	2.999.478
07/06/2018	25,410	0,200	0,793%	25,260	25,560	25,100	3.008.021
06/06/2018	25,210	-0,450	-1,754%	25,660	25,810	25,120	2.916.147
05/06/2018	25,660	0,030	0,117%	25,610	25,760	25,510	3.974.164
04/06/2018	25,630	-0,030	-0,117%	25,930	26,040	25,570	3.768.979
01/06/2018	25,660	-0,470	-1,799%	26,130	26,190	25,570	4.537.217
31/05/2018	26,130	0,010	0,038%	26,130	26,360	25,970	5.084.736
30/05/2018	26,120	0,280	1,084%	25,870	26,280	25,720	5.890.668
29/05/2018	25,840	-0,140	-0,539%	25,920	26,100	25,694	4.411.252
25/05/2018	25,980	-0,190	-0,726%	26,140	26,170	25,955	2.693.801
24/05/2018	26,170	0,310	1,199%	25,900	26,200	25,725	3.115.424
23/05/2018	25,860	0,450	1,771%	25,450	25,890	25,390	4.793.758
22/05/2018	25,410	0,190	0,753%	25,260	25,570	25,230	2.784.446
21/05/2018	25,220	-0,110	-0,434%	25,370	25,400	25,180	3.874.922
18/05/2018	25,330	0,040	0,158%	25,360	25,470	25,210	3.230.643
17/05/2018	25,290	-0,210	-0,824%	25,530	25,650	25,234	3.179.014
16/05/2018	25,500	-0,560	-2,149%	25,850	25,890	25,440	3.850.646
15/05/2018	26,060	-0,430	-1,623%	26,380	26,490	25,840	5.622.307
14/05/2018	26,490	-0,190	-0,712%	26,760	26,830	26,390	4.870.318
11/05/2018	26,680	0,040	0,150%	26,630	26,790	26,560	2.331.224
10/05/2018	26,640	0,370	1,408%	26,410	26,680	26,330	5.819.981
09/05/2018	26,270	-0,280	-1,055%	26,830	26,889	26,250	6.076.002
08/05/2018	26,550	-0,080	-0,300%	26,480	26,570	26,200	10.320.842
07/05/2018	26,630	0,240	0,909%	26,720	27,040	26,480	8.590.788
04/05/2018	26,390	1,010	3,980%	26,980	27,080	26,040	8.659.301
03/05/2018	25,380	-0,080	-0,314%	25,420	25,510	24,990	6.258.219
02/05/2018	25,460	0,020	0,079%	25,480	25,600	25,340	5.013.045
01/05/2018	25,440	0,110	0,434%	25,260	25,470	25,260	5.886.338
30/04/2018	25,330	-0,140	-0,550%	25,500	25,580	25,230	5.015.885
27/04/2018	25,470	0,360	1,434%	25,060	25,585	25,020	8.006.203
26/04/2018	25,110	0,190	0,762%	25,030	25,200	24,890	8.201.738
25/04/2018	24,920	-0,440	-1,735%	25,260	25,460	24,810	8.427.203
24/04/2018	25,360	-0,580	-2,236%	26,050	26,055	25,290	11.269.306
23/04/2018	25,940	-0,740	-2,774%	26,250	26,490	25,760	9.911.384
20/04/2018	26,680	-0,300	-1,112%	27,010	27,070	26,620	5.074.688
19/04/2018	26,980	-0,160	-0,590%	27,020	27,160	26,900	3.081.791
18/04/2018	27,140	-0,030	-0,110%	27,170	27,370	27,110	2.124.014
17/04/2018	27,170	0,100	0,369%	27,120	27,270	26,980	4.224.976
16/04/2018	27,070	0,400	1,500%	26,750	27,115	26,690	3.109.278
13/04/2018	26,670	0,140	0,528%	26,590	26,780	26,530	2.740.324
12/04/2018	26,530	-0,300	-1,118%	26,900	26,910	26,390	3.108.629

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	98.213	22.363.836	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
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	1.442	115.525	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	920	44.474	-
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	17.023	1.909.764	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	2	262	-
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	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
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	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,063	-1,49	9,246	9,057	4.322.962	39.433.305	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-