Cotización de los valores en bolsa

CITIZENS FIN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 39,840
- Var. (%)
- -1,068%
14/08/2018
- Cierre
- 40,400
- Var. (%)
- 1,406%
15/08/2018
- Cierre
- 39,750
- Var. (%)
- -1,609%
16/08/2018
- Cierre
- 40,460
- Var. (%)
- 1,786%
17/08/2018
- Cierre
- 40,690
- Var. (%)
- 0,568%
20/08/2018
- Cierre
- 40,850
- Var. (%)
- 0,393%
21/08/2018
- Cierre
- 41,270
- Var. (%)
- 1,028%
22/08/2018
- Cierre
- 41,250
- Var. (%)
- -0,048%
23/08/2018
- Cierre
- 41,040
- Var. (%)
- -0,509%
24/08/2018
- Cierre
- 40,950
- Var. (%)
- -0,219%
27/08/2018
- Cierre
- 41,430
- Var. (%)
- 1,172%
28/08/2018
- Cierre
- 41,500
- Var. (%)
- 0,169%
29/08/2018
- Cierre
- 41,130
- Var. (%)
- -0,892%
30/08/2018
- Cierre
- 40,920
- Var. (%)
- -0,511%
31/08/2018
- Cierre
- 41,160
- Var. (%)
- 0,587%

0.15%

Precio

41,160 €

MAXIMO

41,280 €

MÍNIMO

40,550 €

VOL. DIARIO (TIT.)

2.647.548

VAR. 2018(%)

-1,95 %

VARIACIÓN

0,59 % 0,240 €

APERTURA

40,800 €

ÚLT. SESIÓN

40,920 €

EFECTIVO

108.709.802 €

VAR. 12 MESES(%)

22,46 %

Rentabilidad(%)
Máximo
48,23

Mínimo
38,65

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	48,23
Mínimo 2018	38,65
Máximo 12 meses	48,23
Míximo 12 meses	31,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.112.486
Media títulos 12m	4.565.123
Efectivo 3m	167.255.573
Efectivo 12m	187.779.146

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	41,160	0,240	0,587%	40,800	41,280	40,550	2.647.548
30/08/2018	40,920	-0,210	-0,511%	41,150	41,210	40,810	3.067.564
29/08/2018	41,130	-0,370	-0,892%	41,590	41,590	40,950	3.485.727
28/08/2018	41,500	0,070	0,169%	41,590	41,760	41,280	3.138.546
27/08/2018	41,430	0,480	1,172%	41,050	41,730	41,050	2.517.317
24/08/2018	40,950	-0,090	-0,219%	41,210	41,330	40,890	3.235.958
23/08/2018	41,040	-0,210	-0,509%	41,230	41,310	40,800	2.673.887
22/08/2018	41,250	-0,020	-0,048%	41,080	41,310	40,910	2.521.084
21/08/2018	41,270	0,420	1,028%	40,870	41,570	40,830	3.255.641
20/08/2018	40,850	0,160	0,393%	40,630	40,870	40,560	2.028.341
17/08/2018	40,690	0,230	0,568%	40,390	40,765	40,270	2.258.767
16/08/2018	40,460	0,710	1,786%	40,020	40,610	40,000	3.366.570
15/08/2018	39,750	-0,650	-1,609%	40,060	40,250	39,620	4.198.738
14/08/2018	40,400	0,560	1,406%	39,950	40,595	39,876	3.010.578
13/08/2018	39,840	-0,430	-1,068%	40,270	40,560	39,820	2.496.292
10/08/2018	40,270	-0,320	-0,788%	40,020	40,440	39,800	2.120.459
09/08/2018	40,590	-0,420	-1,024%	40,930	41,100	40,565	2.664.091
08/08/2018	41,010	0,600	1,485%	40,390	41,120	40,360	2.952.033
07/08/2018	40,410	0,280	0,698%	40,220	40,770	40,200	3.171.953
06/08/2018	40,130	-0,290	-0,717%	40,400	40,400	39,850	3.607.396
03/08/2018	40,420	0,130	0,323%	40,120	40,470	40,100	4.111.979
02/08/2018	40,290	0,370	0,927%	39,520	40,415	39,420	3.406.248
01/08/2018	39,920	0,140	0,352%	40,030	40,415	39,830	4.074.177
31/07/2018	39,780	-0,290	-0,724%	40,020	40,070	39,410	3.591.933
30/07/2018	40,070	-0,030	-0,075%	40,240	40,330	39,986	4.518.004
27/07/2018	40,100	0,140	0,350%	40,110	40,570	39,800	4.102.699
26/07/2018	39,960	0,040	0,100%	40,000	40,570	39,905	4.712.594
25/07/2018	39,920	-0,120	-0,300%	39,970	40,140	39,530	4.645.592
24/07/2018	40,040	-0,490	-1,209%	40,620	40,660	39,870	7.847.551
23/07/2018	40,530	0,330	0,821%	40,110	40,770	40,110	5.378.639
20/07/2018	40,200	-0,460	-1,131%	41,100	41,220	39,760	5.895.221
19/07/2018	40,660	-0,380	-0,926%	40,940	40,990	40,200	5.817.932
18/07/2018	41,040	1,000	2,498%	40,070	41,070	40,070	4.274.734
17/07/2018	40,040	0,060	0,150%	39,980	40,410	39,910	3.965.217
16/07/2018	39,980	0,620	1,575%	39,610	40,240	39,520	4.278.735
13/07/2018	39,360	-0,210	-0,531%	39,400	39,720	38,950	4.342.633
12/07/2018	39,570	-0,220	-0,553%	40,130	40,150	39,400	5.138.997
11/07/2018	39,790	-0,250	-0,624%	39,800	40,280	39,710	3.093.673
10/07/2018	40,040	-0,460	-1,136%	40,600	40,825	39,795	2.920.234
09/07/2018	40,500	1,150	2,922%	39,540	40,665	39,440	4.627.074
06/07/2018	39,350	0,170	0,434%	38,970	39,530	38,710	3.668.890
05/07/2018	39,180	0,220	0,565%	39,270	39,510	38,960	4.066.028
03/07/2018	38,960	-0,420	-1,067%	39,390	39,700	38,930	1.695.625
02/07/2018	39,380	0,480	1,234%	38,700	39,410	38,650	4.277.113
29/06/2018	38,900	-0,610	-1,544%	39,850	40,250	38,840	6.825.622
28/06/2018	39,510	-0,050	-0,126%	39,680	39,900	39,300	3.798.533
27/06/2018	39,560	-0,580	-1,445%	40,020	40,590	39,480	4.854.049
26/06/2018	40,140	-0,710	-1,738%	40,880	40,990	39,920	5.671.678
25/06/2018	40,850	-0,330	-0,801%	41,030	41,080	40,260	7.643.487
22/06/2018	41,180	-0,750	-1,789%	41,920	42,200	41,100	5.439.628
21/06/2018	41,930	0,040	0,095%	41,690	42,190	41,230	2.774.590
20/06/2018	41,890	0,140	0,335%	42,100	42,230	41,690	4.294.947
19/06/2018	41,750	-0,100	-0,239%	41,340	41,880	41,170	4.108.541
18/06/2018	41,850	0,150	0,360%	41,340	42,100	41,068	4.824.871
15/06/2018	41,700	0,300	0,725%	41,330	41,820	40,500	8.035.156
14/06/2018	41,400	-0,440	-1,052%	42,090	42,180	40,980	5.286.647
13/06/2018	41,840	-0,370	-0,877%	42,330	42,865	41,790	5.708.061
12/06/2018	42,210	0,360	0,860%	41,970	42,530	41,845	5.622.885
11/06/2018	41,850	-0,130	-0,310%	42,230	42,570	41,740	4.640.711
08/06/2018	41,980	0,070	0,167%	41,770	42,040	41,570	4.117.881
07/06/2018	41,910	-0,470	-1,109%	42,550	42,720	41,820	4.800.761
06/06/2018	42,380	0,890	2,145%	41,600	42,510	41,600	3.702.023
05/06/2018	41,490	-0,420	-1,002%	41,780	41,980	41,060	4.022.276
04/06/2018	41,910	0,280	0,673%	41,760	42,040	41,670	4.156.765
01/06/2018	41,630	0,780	1,909%	41,460	42,060	41,360	4.154.916
31/05/2018	40,850	0,410	1,014%	40,700	41,000	40,220	9.026.398
30/05/2018	40,440	1,030	2,614%	40,250	40,630	39,910	4.363.090
29/05/2018	39,410	-2,100	-5,059%	40,990	41,030	39,070	6.899.700
25/05/2018	41,510	-0,030	-0,072%	41,300	41,595	41,040	3.574.125
24/05/2018	41,540	-0,250	-0,598%	41,590	41,700	40,660	4.418.538
23/05/2018	41,790	-0,400	-0,948%	42,020	42,240	41,490	6.220.873
22/05/2018	42,190	0,300	0,716%	41,990	42,580	41,980	3.418.177
21/05/2018	41,890	0,330	0,794%	41,770	42,215	41,600	3.849.985
18/05/2018	41,560	-0,940	-2,212%	42,320	42,470	41,560	3.456.706
17/05/2018	42,500	-0,040	-0,094%	42,410	42,720	42,080	3.580.414
16/05/2018	42,540	-0,180	-0,421%	42,520	42,850	42,295	2.707.454
15/05/2018	42,720	0,380	0,897%	42,280	43,120	42,250	3.500.940
14/05/2018	42,340	-0,060	-0,142%	42,620	42,650	42,160	2.084.029
11/05/2018	42,400	0,040	0,094%	42,470	42,600	42,190	2.430.286
10/05/2018	42,360	0,190	0,451%	42,170	42,580	41,715	2.610.287
09/05/2018	42,170	0,850	2,057%	41,560	42,340	41,410	3.175.985
08/05/2018	41,320	0,250	0,609%	41,160	41,900	40,925	3.656.366
07/05/2018	41,070	0,040	0,097%	41,120	41,370	40,700	2.191.277
04/05/2018	41,030	0,620	1,534%	40,170	41,350	39,910	2.738.877
03/05/2018	40,410	-0,600	-1,463%	40,670	40,990	39,980	3.864.323
02/05/2018	41,010	0,060	0,147%	40,960	41,870	40,905	5.698.527
01/05/2018	40,950	-0,540	-1,302%	41,100	41,340	40,330	7.339.348
30/04/2018	41,490	-0,980	-2,308%	42,630	42,820	41,490	2.836.103
27/04/2018	42,470	0,490	1,167%	41,950	42,490	41,830	3.442.211
26/04/2018	41,980	-0,540	-1,270%	42,440	42,610	41,940	3.826.045
25/04/2018	42,520	0,250	0,591%	42,140	42,810	41,620	3.772.948
24/04/2018	42,270	-0,240	-0,565%	42,890	43,510	41,700	5.980.592
23/04/2018	42,510	0,530	1,263%	42,560	43,010	42,300	5.521.116
20/04/2018	41,980	0,120	0,287%	42,000	42,510	41,520	5.391.458
19/04/2018	41,860	0,830	2,023%	41,140	41,985	41,070	5.734.736
18/04/2018	41,030	-0,260	-0,630%	41,380	41,825	40,700	6.774.282
17/04/2018	41,290	-1,080	-2,549%	42,630	42,755	40,820	7.108.337
16/04/2018	42,370	0,090	0,213%	42,700	42,930	41,960	2.919.062
13/04/2018	42,280	-0,960	-2,220%	43,520	43,620	42,030	3.785.485
12/04/2018	43,240	1,060	2,513%	42,630	43,495	42,590	3.777.744

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	-