Cotización de los valores en bolsa

DARDEN RESTA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 109,330
- Var. (%)
- -0,128%
14/08/2018
- Cierre
- 111,160
- Var. (%)
- 1,674%
15/08/2018
- Cierre
- 112,340
- Var. (%)
- 1,062%
16/08/2018
- Cierre
- 112,880
- Var. (%)
- 0,481%
17/08/2018
- Cierre
- 113,850
- Var. (%)
- 0,859%
20/08/2018
- Cierre
- 114,360
- Var. (%)
- 0,448%
21/08/2018
- Cierre
- 114,000
- Var. (%)
- -0,315%
22/08/2018
- Cierre
- 113,760
- Var. (%)
- -0,211%
23/08/2018
- Cierre
- 114,310
- Var. (%)
- 0,483%
24/08/2018
- Cierre
- 114,330
- Var. (%)
- 0,017%
27/08/2018
- Cierre
- 113,880
- Var. (%)
- -0,394%
28/08/2018
- Cierre
- 114,980
- Var. (%)
- 0,966%
29/08/2018
- Cierre
- 114,880
- Var. (%)
- -0,087%
30/08/2018
- Cierre
- 115,620
- Var. (%)
- 0,644%
31/08/2018
- Cierre
- 116,040
- Var. (%)
- 0,363%

0.39%

Precio

116,040 €

MAXIMO

116,620 €

MÍNIMO

115,190 €

VOL. DIARIO (TIT.)

999.830

VAR. 2018(%)

20,85 %

VARIACIÓN

0,36 % 0,420 €

APERTURA

115,810 €

ÚLT. SESIÓN

115,620 €

EFECTIVO

115.909.429 €

VAR. 12 MESES(%)

41,65 %

Rentabilidad(%)
Máximo
116,62

Mínimo
82,38

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	116,62
Mínimo 2018	82,38
Máximo 12 meses	116,62
Míximo 12 meses	76,27
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.464.781
Media títulos 12m	1.600.864
Efectivo 3m	155.178.531
Efectivo 12m	147.590.038

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	116,040	0,420	0,363%	115,810	116,620	115,190	999.830
30/08/2018	115,620	0,740	0,644%	114,750	116,290	114,265	557.439
29/08/2018	114,880	-0,100	-0,087%	115,190	115,190	114,320	515.953
28/08/2018	114,980	1,100	0,966%	113,660	115,270	113,660	906.037
27/08/2018	113,880	-0,450	-0,394%	114,710	115,000	113,450	640.403
24/08/2018	114,330	0,020	0,017%	114,450	115,310	114,080	970.662
23/08/2018	114,310	0,550	0,483%	113,520	114,430	112,210	1.101.170
22/08/2018	113,760	-0,240	-0,211%	114,200	114,210	113,010	529.557
21/08/2018	114,000	-0,360	-0,315%	114,530	114,680	113,030	612.406
20/08/2018	114,360	0,510	0,448%	113,740	114,510	113,400	1.149.658
17/08/2018	113,850	0,970	0,859%	113,150	114,060	112,717	773.057
16/08/2018	112,880	0,540	0,481%	112,830	113,540	112,530	984.690
15/08/2018	112,340	1,180	1,062%	110,580	112,740	110,580	1.248.413
14/08/2018	111,160	1,830	1,674%	109,970	111,290	108,460	782.789
13/08/2018	109,330	-0,140	-0,128%	109,540	109,740	108,450	727.486
10/08/2018	109,470	0,050	0,046%	108,460	110,200	107,960	892.502
09/08/2018	109,420	-0,460	-0,419%	109,850	110,880	109,340	870.242
08/08/2018	109,880	-0,100	-0,091%	109,970	110,090	108,580	735.069
07/08/2018	109,980	-0,910	-0,821%	111,210	111,695	109,400	836.973
06/08/2018	110,890	2,010	1,846%	109,180	111,390	109,180	971.132
03/08/2018	108,880	0,110	0,101%	108,890	109,730	108,020	1.114.214
02/08/2018	108,770	2,240	2,103%	106,970	109,120	106,335	1.276.359
01/08/2018	106,530	-0,410	-0,383%	105,880	107,190	105,315	1.179.032
31/07/2018	106,940	0,520	0,489%	104,800	107,000	104,720	1.325.802
30/07/2018	106,420	-0,360	-0,337%	106,760	107,400	106,270	631.734
27/07/2018	106,780	-0,230	-0,215%	107,970	108,520	106,680	1.193.605
26/07/2018	107,010	-0,040	-0,037%	106,960	107,970	106,510	1.632.371
25/07/2018	107,050	-1,250	-1,154%	108,000	109,610	106,920	2.290.004
24/07/2018	108,300	-2,660	-2,397%	110,920	110,920	107,930	1.717.109
23/07/2018	110,960	0,500	0,453%	110,730	111,560	109,110	1.028.312
20/07/2018	110,460	-1,350	-1,207%	111,430	111,510	110,360	1.240.159
19/07/2018	111,810	-0,340	-0,303%	111,030	112,810	111,030	797.608
18/07/2018	112,150	1,770	1,604%	111,080	112,440	110,520	1.215.000
17/07/2018	110,380	-0,900	-0,809%	111,330	111,750	110,200	1.139.352
16/07/2018	111,280	-0,810	-0,723%	110,740	111,940	110,050	1.506.864
13/07/2018	112,090	0,700	0,628%	111,110	112,320	110,810	955.686
12/07/2018	111,390	0,930	0,842%	111,250	111,740	110,700	1.383.739
11/07/2018	110,460	0,660	0,601%	109,450	110,980	109,420	1.768.209
10/07/2018	109,800	-0,630	-0,570%	110,490	110,760	109,250	1.993.832
09/07/2018	110,430	-0,650	-0,585%	110,680	111,060	109,710	2.254.307
06/07/2018	111,080	0,890	0,808%	110,860	111,430	110,190	1.954.810
05/07/2018	110,190	1,520	1,399%	109,350	110,480	108,910	1.937.990
03/07/2018	108,670	-0,840	-0,767%	110,000	110,550	108,150	2.591.328
02/07/2018	109,510	2,450	2,288%	106,850	109,734	106,130	2.053.258
29/06/2018	107,060	-0,940	-0,870%	108,460	109,580	107,060	1.884.291
28/06/2018	108,000	2,130	2,012%	105,530	108,050	105,530	1.997.819
27/06/2018	105,870	-1,970	-1,827%	108,390	108,398	105,810	1.879.870
26/06/2018	107,840	0,540	0,503%	107,410	108,880	106,330	2.031.872
25/06/2018	107,300	-1,570	-1,442%	108,690	109,360	107,200	2.503.290
22/06/2018	108,870	1,810	1,691%	108,240	109,530	105,360	3.612.920
21/06/2018	107,060	13,790	14,785%	102,510	107,740	100,720	8.036.543
20/06/2018	93,270	-1,340	-1,416%	94,520	94,700	93,180	2.886.142
19/06/2018	94,610	0,290	0,307%	93,900	95,970	93,880	1.790.878
18/06/2018	94,320	0,220	0,234%	93,320	94,480	93,000	1.448.111
15/06/2018	94,100	1,910	2,072%	92,050	94,180	91,340	1.903.213
14/06/2018	92,190	-0,190	-0,206%	92,530	92,900	91,570	1.679.262
13/06/2018	92,380	-0,450	-0,485%	92,970	93,730	92,360	924.520
12/06/2018	92,830	0,520	0,563%	92,710	93,010	91,980	1.353.687
11/06/2018	92,310	0,860	0,940%	91,880	92,405	91,400	1.063.098
08/06/2018	91,450	0,050	0,055%	91,250	91,910	90,540	1.143.947
07/06/2018	91,400	0,490	0,539%	92,290	92,540	91,120	1.240.773
06/06/2018	90,910	1,650	1,849%	89,510	91,180	89,240	1.059.729
05/06/2018	89,260	0,590	0,665%	88,490	89,425	87,610	1.089.777
04/06/2018	88,670	0,170	0,192%	88,230	89,055	87,860	1.230.095
01/06/2018	88,500	1,090	1,247%	88,290	89,500	87,858	1.262.010
31/05/2018	87,410	-1,560	-1,753%	88,960	88,960	86,925	1.784.386
30/05/2018	88,970	0,890	1,010%	88,560	89,050	88,140	1.244.638
29/05/2018	88,080	0,200	0,228%	87,320	88,090	86,930	1.492.506
25/05/2018	87,880	0,930	1,070%	87,120	88,900	86,940	1.398.684
24/05/2018	86,950	1,240	1,447%	85,920	87,425	85,760	1.604.031
23/05/2018	85,710	-0,230	-0,268%	85,250	86,030	84,620	1.659.757
22/05/2018	85,940	-0,280	-0,325%	86,400	86,605	85,370	1.431.383
21/05/2018	86,220	1,160	1,364%	85,110	86,430	84,370	1.459.269
18/05/2018	85,060	-0,880	-1,024%	86,030	86,400	84,420	1.625.963
17/05/2018	85,940	-1,280	-1,468%	87,000	87,780	84,990	2.345.675
16/05/2018	87,220	-0,080	-0,092%	87,440	87,820	87,005	1.110.467
15/05/2018	87,300	0,330	0,379%	86,700	87,454	86,300	1.643.662
14/05/2018	86,970	-3,360	-3,720%	90,260	90,330	86,670	2.306.992
11/05/2018	90,330	-1,010	-1,106%	91,480	92,250	90,270	1.895.405
10/05/2018	91,340	-0,500	-0,544%	91,530	91,718	91,040	1.113.846
09/05/2018	91,840	-0,430	-0,466%	92,240	92,250	91,100	1.132.062
08/05/2018	92,270	0,360	0,392%	92,120	93,000	91,890	1.121.381
07/05/2018	91,910	-0,920	-0,991%	92,840	92,840	91,440	1.916.624
04/05/2018	92,830	1,000	1,089%	91,900	93,680	91,780	1.198.090
03/05/2018	91,830	-0,160	-0,174%	91,870	92,140	91,090	865.744
02/05/2018	91,990	-1,310	-1,404%	92,830	93,350	91,780	975.312
01/05/2018	93,300	0,440	0,474%	92,770	93,410	92,155	956.271
30/04/2018	92,860	-1,580	-1,673%	94,690	94,690	92,720	2.520.764
27/04/2018	94,440	1,590	1,712%	93,010	95,430	92,745	1.296.285
26/04/2018	92,850	1,730	1,899%	91,640	93,500	91,640	1.412.021
25/04/2018	91,120	0,720	0,796%	90,510	91,490	90,060	858.458
24/04/2018	90,400	-0,650	-0,714%	91,580	91,880	89,690	999.763
23/04/2018	91,050	0,000	0,000%	91,020	91,350	89,850	1.491.003
20/04/2018	91,050	1,290	1,437%	90,720	91,350	90,360	1.764.888
19/04/2018	89,760	0,000	0,000%	89,740	90,100	88,950	726.605
18/04/2018	89,760	0,340	0,380%	89,550	90,580	89,340	1.009.374
17/04/2018	89,420	0,470	0,528%	89,960	90,420	88,880	1.190.946
16/04/2018	88,950	1,230	1,402%	88,000	89,120	87,995	1.618.540
13/04/2018	87,720	0,870	1,002%	87,280	87,880	86,860	1.785.453
12/04/2018	86,850	0,350	0,405%	87,130	87,690	86,670	1.040.852

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	3.629	297.610	-
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	-