Cotización de los valores en bolsa

CITIGROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 69,160
- Var. (%)
- -1,566%
14/08/2018
- Cierre
- 70,010
- Var. (%)
- 1,229%
15/08/2018
- Cierre
- 68,650
- Var. (%)
- -1,943%
16/08/2018
- Cierre
- 69,560
- Var. (%)
- 1,326%
17/08/2018
- Cierre
- 69,670
- Var. (%)
- 0,158%
20/08/2018
- Cierre
- 70,530
- Var. (%)
- 1,234%
21/08/2018
- Cierre
- 71,240
- Var. (%)
- 1,007%
22/08/2018
- Cierre
- 71,120
- Var. (%)
- -0,168%
23/08/2018
- Cierre
- 70,810
- Var. (%)
- -0,436%
24/08/2018
- Cierre
- 70,670
- Var. (%)
- -0,198%
27/08/2018
- Cierre
- 72,390
- Var. (%)
- 2,434%
28/08/2018
- Cierre
- 72,380
- Var. (%)
- -0,014%
29/08/2018
- Cierre
- 72,530
- Var. (%)
- 0,207%
30/08/2018
- Cierre
- 71,460
- Var. (%)
- -1,475%
31/08/2018
- Cierre
- 71,240
- Var. (%)
- -0,308%

0.10%

Precio

71,240 €

MAXIMO

71,290 €

MÍNIMO

70,590 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-4,26 %

VARIACIÓN

-0,31 % -0,220 €

APERTURA

71,050 €

ÚLT. SESIÓN

71,460 €

EFECTIVO

3.551 €

VAR. 12 MESES(%)

3,88 %

Rentabilidad(%)
Máximo
80,70

Mínimo
64,38

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	80,70
Mínimo 2018	64,38
Máximo 12 meses	80,70
Míximo 12 meses	64,38
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	15.123.953
Media títulos 12m	16.049.303
Efectivo 3m	1.042.634.787
Efectivo 12m	1.153.990.947

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	71,240	-0,220	-0,308%	71,050	71,290	70,590	11.820.842
30/08/2018	71,460	-1,070	-1,475%	72,090	72,360	71,325	13.189.262
29/08/2018	72,530	0,150	0,207%	72,300	72,840	72,020	7.143.949
28/08/2018	72,380	-0,010	-0,014%	72,570	72,750	72,220	9.682.914
27/08/2018	72,390	1,720	2,434%	71,070	72,650	70,940	13.520.444
24/08/2018	70,670	-0,140	-0,198%	70,600	71,260	70,510	8.756.244
23/08/2018	70,810	-0,310	-0,436%	71,030	71,210	70,640	8.175.372
22/08/2018	71,120	-0,120	-0,168%	71,160	71,420	70,965	7.294.066
21/08/2018	71,240	0,710	1,007%	70,630	71,645	70,580	12.200.446
20/08/2018	70,530	0,860	1,234%	69,460	70,700	69,380	11.227.814
17/08/2018	69,670	0,110	0,158%	69,420	69,870	69,245	10.062.223
16/08/2018	69,560	0,910	1,326%	69,160	69,885	69,090	13.435.008
15/08/2018	68,650	-1,360	-1,943%	69,230	69,430	68,080	18.943.520
14/08/2018	70,010	0,850	1,229%	69,300	70,200	69,250	12.665.849
13/08/2018	69,160	-1,100	-1,566%	70,200	70,360	69,060	16.831.176
10/08/2018	70,260	-1,720	-2,390%	70,630	70,900	69,900	20.217.714
09/08/2018	71,980	-0,910	-1,248%	72,440	72,650	71,890	11.041.050
08/08/2018	72,890	0,480	0,663%	72,140	73,210	72,060	10.075.944
07/08/2018	72,410	0,010	0,014%	72,570	72,905	72,390	12.991.104
06/08/2018	72,400	0,010	0,014%	72,160	72,650	71,930	10.111.750
03/08/2018	72,390	0,550	0,766%	71,640	72,520	71,570	13.673.988
02/08/2018	71,840	-0,090	-0,125%	71,340	71,930	71,020	13.186.710
01/08/2018	71,930	0,040	0,056%	72,500	73,075	71,900	13.606.478
31/07/2018	71,890	-0,400	-0,553%	72,200	72,370	71,625	13.605.431
30/07/2018	72,290	0,600	0,837%	71,860	72,790	71,800	16.173.921
27/07/2018	71,690	0,350	0,491%	71,360	71,820	71,160	11.193.411
26/07/2018	71,340	-0,380	-0,530%	71,750	71,910	71,250	11.153.674
25/07/2018	71,720	0,650	0,915%	70,820	71,750	70,750	14.133.853
24/07/2018	71,070	0,860	1,225%	70,400	71,470	70,290	21.870.870
23/07/2018	70,210	0,990	1,430%	69,160	70,450	69,010	15.737.923
20/07/2018	69,220	0,230	0,333%	68,790	69,560	68,530	11.958.090
19/07/2018	68,990	-0,860	-1,231%	69,500	69,560	68,555	14.822.192
18/07/2018	69,850	0,500	0,721%	69,220	70,255	69,220	16.289.784
17/07/2018	69,350	-0,110	-0,158%	69,500	69,870	68,800	17.251.526
16/07/2018	69,460	2,460	3,672%	67,360	69,710	67,280	26.640.770
13/07/2018	67,000	-1,510	-2,204%	67,990	68,300	66,220	34.047.400
12/07/2018	68,510	0,600	0,884%	68,360	68,600	67,940	13.280.841
11/07/2018	67,910	-0,320	-0,469%	67,970	68,460	67,840	13.249.402
10/07/2018	68,230	-0,710	-1,030%	69,230	69,350	67,950	16.947.717
09/07/2018	68,940	1,800	2,681%	67,500	69,050	67,490	15.119.562
06/07/2018	67,140	0,580	0,871%	66,220	67,340	65,900	13.166.022
05/07/2018	66,560	0,500	0,757%	66,440	66,830	66,220	12.327.630
03/07/2018	66,060	-1,100	-1,638%	67,450	67,490	65,940	12.345.990
02/07/2018	67,160	0,240	0,359%	66,210	67,160	65,940	12.673.563
29/06/2018	66,920	0,040	0,060%	68,000	68,770	66,880	23.951.581
28/06/2018	66,880	1,420	2,169%	65,980	67,130	65,559	19.469.124
27/06/2018	65,460	-0,850	-1,282%	66,220	67,560	65,440	20.863.281
26/06/2018	66,310	0,560	0,852%	65,510	66,690	64,380	22.585.707
25/06/2018	65,750	-1,450	-2,158%	66,790	66,880	65,340	21.408.070
22/06/2018	67,200	-0,430	-0,636%	68,040	68,210	67,160	16.324.844
21/06/2018	67,630	0,250	0,371%	67,160	68,090	66,700	16.510.692
20/06/2018	67,380	0,600	0,898%	67,720	67,950	67,130	16.632.119
19/06/2018	66,780	0,030	0,045%	66,030	66,910	65,950	16.863.265
18/06/2018	66,750	0,410	0,618%	65,750	66,810	65,380	13.666.995
15/06/2018	66,340	0,180	0,272%	66,320	66,620	65,240	29.194.668
14/06/2018	66,160	-1,130	-1,679%	67,560	67,610	65,950	23.994.079
13/06/2018	67,290	-0,320	-0,473%	67,820	68,405	67,220	17.489.652
12/06/2018	67,610	-0,500	-0,734%	68,260	68,570	67,440	13.699.750
11/06/2018	68,110	-0,360	-0,526%	68,920	69,165	68,070	13.932.946
08/06/2018	68,470	0,020	0,029%	68,130	68,520	67,770	11.572.274
07/06/2018	68,450	0,220	0,322%	68,930	69,000	67,970	16.502.267
06/06/2018	68,230	1,470	2,202%	67,210	68,420	67,100	14.840.967
05/06/2018	66,760	-0,580	-0,861%	67,080	67,090	66,455	14.048.067
04/06/2018	67,340	0,060	0,089%	67,440	67,770	67,000	10.461.870
01/06/2018	67,280	0,590	0,885%	67,490	68,030	67,080	14.910.707
31/05/2018	66,690	0,010	0,015%	66,550	66,950	65,750	22.477.969
30/05/2018	66,680	0,970	1,476%	66,560	66,880	66,150	18.999.273
29/05/2018	65,710	-2,730	-3,989%	67,120	67,500	65,200	37.653.200
25/05/2018	68,440	-0,870	-1,255%	68,930	68,930	68,210	16.008.746
24/05/2018	69,310	-0,930	-1,324%	69,840	69,890	68,490	16.531.338
23/05/2018	70,240	-0,840	-1,182%	70,650	70,700	69,230	13.384.961
22/05/2018	71,080	0,650	0,923%	70,790	71,690	70,510	14.114.343
21/05/2018	70,430	0,470	0,672%	70,650	70,870	70,300	9.790.826
18/05/2018	69,960	-1,600	-2,236%	71,260	71,320	69,890	16.144.509
17/05/2018	71,560	-0,390	-0,542%	71,730	72,040	71,075	14.874.730
16/05/2018	71,950	-0,730	-1,004%	72,440	72,760	71,810	11.786.707
15/05/2018	72,680	0,060	0,083%	72,510	73,020	72,365	12.475.427
14/05/2018	72,620	-0,240	-0,329%	72,930	73,300	72,500	12.599.330
11/05/2018	72,860	0,290	0,400%	72,530	73,240	72,460	11.531.064
10/05/2018	72,570	0,620	0,862%	71,960	72,930	71,590	11.485.587
09/05/2018	71,950	0,950	1,338%	71,230	72,000	70,760	15.867.254
08/05/2018	71,000	2,500	3,650%	69,650	71,450	69,390	23.588.756
07/05/2018	68,500	0,560	0,824%	68,270	68,665	68,140	11.686.156
04/05/2018	67,940	0,000	0,000%	67,050	68,270	66,970	12.501.506
03/05/2018	67,940	-0,050	-0,074%	67,800	68,230	66,550	16.300.311
02/05/2018	67,990	-0,260	-0,381%	67,950	69,020	67,750	15.281.405
01/05/2018	68,250	-0,020	-0,029%	68,240	68,290	67,421	11.514.273
30/04/2018	68,270	-0,720	-1,044%	69,200	69,590	68,250	12.219.666
27/04/2018	68,990	-0,190	-0,275%	69,000	69,438	68,740	10.383.182
26/04/2018	69,180	-0,180	-0,260%	69,110	69,590	68,900	13.782.198
25/04/2018	69,360	0,240	0,347%	68,770	69,765	68,050	16.015.595
24/04/2018	69,120	-0,360	-0,518%	69,760	70,620	68,400	16.178.887
23/04/2018	69,480	-0,520	-0,743%	70,000	70,270	69,400	11.518.724
20/04/2018	70,000	-0,280	-0,398%	70,400	70,841	69,750	17.612.911
19/04/2018	70,280	1,300	1,885%	69,100	70,610	69,100	15.488.696
18/04/2018	68,980	-0,760	-1,090%	69,810	70,360	68,850	15.526.517
17/04/2018	69,740	-0,330	-0,471%	70,650	70,925	69,470	17.631.580
16/04/2018	70,070	-0,940	-1,324%	71,090	71,340	69,760	18.862.542
13/04/2018	71,010	-1,120	-1,553%	73,210	73,380	69,830	31.326.954
12/04/2018	72,130	2,240	3,205%	70,470	72,500	70,470	24.404.054

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	4.001	190.597	-
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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,794	0,18	9,933	9,792	5.168.449	51.019.559	5.196
INTESA SP	2,171	2,04	2,171	2,129	68.602.255	147.828.782	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569