Cotización de los valores en bolsa

DISC.FIN.SVS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 74,330
- Var. (%)
- -0,255%
14/08/2018
- Cierre
- 75,710
- Var. (%)
- 1,857%
15/08/2018
- Cierre
- 75,400
- Var. (%)
- -0,409%
16/08/2018
- Cierre
- 77,300
- Var. (%)
- 2,520%
17/08/2018
- Cierre
- 77,920
- Var. (%)
- 0,802%
20/08/2018
- Cierre
- 78,520
- Var. (%)
- 0,770%
21/08/2018
- Cierre
- 79,240
- Var. (%)
- 0,917%
22/08/2018
- Cierre
- 78,880
- Var. (%)
- -0,454%
23/08/2018
- Cierre
- 77,910
- Var. (%)
- -1,230%
24/08/2018
- Cierre
- 78,270
- Var. (%)
- 0,462%
27/08/2018
- Cierre
- 79,060
- Var. (%)
- 1,009%
28/08/2018
- Cierre
- 78,500
- Var. (%)
- -0,708%
29/08/2018
- Cierre
- 78,520
- Var. (%)
- 0,025%
30/08/2018
- Cierre
- 77,850
- Var. (%)
- -0,853%
31/08/2018
- Cierre
- 78,120
- Var. (%)
- 0,347%

0.32%

Precio

78,120 €

MAXIMO

78,200 €

MÍNIMO

77,650 €

VOL. DIARIO (TIT.)

1.629.494

VAR. 2018(%)

1,56 %

VARIACIÓN

0,35 % 0,270 €

APERTURA

77,750 €

ÚLT. SESIÓN

77,850 €

EFECTIVO

127.073.418 €

VAR. 12 MESES(%)

31,10 %

Rentabilidad(%)
Máximo
81,93

Mínimo
68,48

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	81,93
Mínimo 2018	68,48
Máximo 12 meses	81,93
Míximo 12 meses	57,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.026.797
Media títulos 12m	2.195.776
Efectivo 3m	149.567.506
Efectivo 12m	158.134.324

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	78,120	0,270	0,347%	77,750	78,200	77,650	1.629.494
30/08/2018	77,850	-0,670	-0,853%	78,370	78,550	77,730	1.732.244
29/08/2018	78,520	0,020	0,025%	78,560	78,850	77,880	1.634.936
28/08/2018	78,500	-0,560	-0,708%	79,190	79,220	78,440	2.152.398
27/08/2018	79,060	0,790	1,009%	78,690	79,355	78,650	1.577.696
24/08/2018	78,270	0,360	0,462%	78,200	78,510	78,070	1.039.980
23/08/2018	77,910	-0,970	-1,230%	78,750	78,880	77,860	1.355.292
22/08/2018	78,880	-0,360	-0,454%	78,960	79,270	78,730	1.687.601
21/08/2018	79,240	0,720	0,917%	78,300	79,690	78,230	2.131.879
20/08/2018	78,520	0,600	0,770%	78,000	78,710	77,760	1.516.945
17/08/2018	77,920	0,620	0,802%	77,370	78,010	77,160	1.633.825
16/08/2018	77,300	1,900	2,520%	75,870	77,470	75,790	1.914.002
15/08/2018	75,400	-0,310	-0,409%	75,230	75,765	74,880	2.401.007
14/08/2018	75,710	1,380	1,857%	74,570	75,850	74,540	1.829.680
13/08/2018	74,330	-0,190	-0,255%	74,490	75,085	74,180	2.043.436
10/08/2018	74,520	-1,150	-1,520%	74,770	75,290	74,390	3.477.493
09/08/2018	75,670	0,170	0,225%	75,500	75,945	75,250	2.001.911
08/08/2018	75,500	0,700	0,936%	74,590	75,580	74,396	2.105.281
07/08/2018	74,800	1,660	2,270%	72,980	74,840	72,900	2.510.483
06/08/2018	73,140	-0,200	-0,273%	73,340	73,370	72,590	1.320.358
03/08/2018	73,340	1,490	2,074%	71,980	73,550	71,934	2.714.613
02/08/2018	71,850	0,340	0,475%	71,170	71,890	70,980	1.585.974
01/08/2018	71,510	0,100	0,140%	71,600	72,150	71,140	1.256.207
31/07/2018	71,410	-0,490	-0,682%	72,250	72,370	71,390	1.933.254
30/07/2018	71,900	-1,260	-1,722%	73,040	73,370	71,525	2.044.099
27/07/2018	73,160	1,220	1,696%	72,980	74,180	72,240	3.130.287
26/07/2018	71,940	-0,800	-1,100%	73,000	73,520	71,910	2.542.154
25/07/2018	72,740	-0,370	-0,506%	73,120	73,210	72,380	2.062.146
24/07/2018	73,110	-0,020	-0,027%	73,500	73,650	72,810	2.703.228
23/07/2018	73,130	1,070	1,485%	72,100	73,130	72,080	2.273.023
20/07/2018	72,060	0,550	0,769%	71,630	72,910	71,550	3.013.860
19/07/2018	71,510	-0,580	-0,805%	71,610	71,920	70,980	2.146.248
18/07/2018	72,090	0,990	1,392%	71,190	72,225	71,190	1.314.243
17/07/2018	71,100	0,540	0,765%	70,360	71,530	70,360	1.556.124
16/07/2018	70,560	0,670	0,959%	69,910	70,600	69,710	1.798.622
13/07/2018	69,890	-1,090	-1,536%	70,710	70,710	69,580	2.079.525
12/07/2018	70,980	-0,260	-0,365%	71,600	71,810	70,750	2.483.148
11/07/2018	71,240	-0,340	-0,475%	71,160	71,670	71,075	1.666.881
10/07/2018	71,580	-0,440	-0,611%	72,230	72,500	71,335	1.977.227
09/07/2018	72,020	1,580	2,243%	70,570	72,170	70,490	3.099.579
06/07/2018	70,440	-0,140	-0,198%	70,470	70,860	70,080	1.835.124
05/07/2018	70,580	0,040	0,057%	70,920	70,985	70,115	1.164.004
03/07/2018	70,540	-0,610	-0,857%	71,550	71,730	70,400	985.917
02/07/2018	71,150	0,740	1,051%	69,900	71,180	69,640	2.324.390
29/06/2018	70,410	0,250	0,356%	71,030	71,490	70,410	2.753.165
28/06/2018	70,160	0,060	0,086%	70,020	70,460	69,230	2.212.976
27/06/2018	70,100	-1,290	-1,807%	71,280	71,810	70,100	2.282.286
26/06/2018	71,390	-0,900	-1,245%	72,520	72,705	71,290	2.387.535
25/06/2018	72,290	-1,130	-1,539%	73,230	73,335	71,820	2.503.227
22/06/2018	73,420	0,390	0,534%	73,760	74,115	73,240	4.572.768
21/06/2018	73,030	-0,340	-0,463%	73,190	73,530	72,410	2.420.216
20/06/2018	73,370	-0,570	-0,771%	74,600	74,600	73,230	1.681.866
19/06/2018	73,940	-0,650	-0,871%	73,920	74,230	73,070	1.793.204
18/06/2018	74,590	0,020	0,027%	74,270	75,000	73,640	1.873.614
15/06/2018	74,570	-0,630	-0,838%	74,770	74,830	73,605	3.148.891
14/06/2018	75,200	0,360	0,481%	74,950	75,880	74,690	1.936.996
13/06/2018	74,840	-0,470	-0,624%	75,280	75,660	74,760	1.777.085
12/06/2018	75,310	0,040	0,053%	75,530	75,670	74,890	1.304.452
11/06/2018	75,270	-0,110	-0,146%	75,210	75,950	75,090	1.168.056
08/06/2018	75,380	-0,160	-0,212%	75,610	75,610	74,420	1.386.397
07/06/2018	75,540	0,110	0,146%	75,880	76,550	74,920	2.199.164
06/06/2018	75,430	0,950	1,276%	74,520	75,440	74,250	1.873.066
05/06/2018	74,480	-0,480	-0,640%	74,840	74,960	73,640	1.600.959
04/06/2018	74,960	0,950	1,284%	74,330	75,090	74,090	1.453.247
01/06/2018	74,010	0,150	0,203%	74,580	74,700	73,700	1.732.005
31/05/2018	73,860	-0,120	-0,162%	73,950	74,560	73,320	2.552.790
30/05/2018	73,980	1,170	1,607%	73,540	74,280	73,235	2.014.804
29/05/2018	72,810	-3,190	-4,197%	75,000	75,110	72,000	3.294.497
25/05/2018	76,000	-0,920	-1,196%	76,890	76,890	75,570	1.682.164
24/05/2018	76,920	-0,200	-0,259%	76,860	77,040	75,690	1.586.542
23/05/2018	77,120	-1,100	-1,406%	77,500	77,657	76,285	1.828.695
22/05/2018	78,220	0,390	0,501%	78,110	78,970	78,010	1.374.418
21/05/2018	77,830	0,600	0,777%	77,800	78,370	77,550	1.069.085
18/05/2018	77,230	-0,600	-0,771%	77,640	77,855	77,195	1.360.637
17/05/2018	77,830	0,400	0,517%	77,390	78,060	76,660	1.545.041
16/05/2018	77,430	1,120	1,468%	76,180	77,450	76,100	2.039.376
15/05/2018	76,310	0,860	1,140%	75,300	76,980	75,300	2.371.905
14/05/2018	75,450	0,080	0,106%	75,580	75,990	75,300	1.785.957
11/05/2018	75,370	0,490	0,654%	75,050	75,800	74,680	1.794.530
10/05/2018	74,880	0,760	1,025%	74,120	75,160	73,910	1.653.458
09/05/2018	74,120	1,250	1,715%	73,250	74,550	73,140	2.100.245
08/05/2018	72,870	1,030	1,434%	72,380	73,500	72,190	2.326.887
07/05/2018	71,840	0,970	1,369%	71,520	72,450	70,980	2.617.597
04/05/2018	70,870	1,270	1,825%	69,160	71,410	68,480	1.845.023
03/05/2018	69,600	-0,900	-1,277%	70,190	70,195	68,730	2.081.840
02/05/2018	70,500	-0,020	-0,028%	70,500	71,620	70,170	2.234.957
01/05/2018	70,520	-0,730	-1,025%	71,090	71,244	70,070	2.214.080
30/04/2018	71,250	0,030	0,042%	71,630	72,060	71,240	2.392.787
27/04/2018	71,220	-1,150	-1,589%	72,350	72,740	70,510	3.097.775
26/04/2018	72,370	0,510	0,710%	71,890	72,760	71,500	2.545.212
25/04/2018	71,860	-1,040	-1,427%	72,590	73,050	71,500	4.104.356
24/04/2018	72,900	-0,410	-0,559%	73,800	74,390	72,490	2.410.562
23/04/2018	73,310	-0,010	-0,014%	73,550	73,730	72,800	1.475.813
20/04/2018	73,320	0,030	0,041%	73,570	74,070	72,930	2.451.907
19/04/2018	73,290	1,200	1,665%	72,330	73,520	72,300	1.669.155
18/04/2018	72,090	0,170	0,236%	72,210	72,800	72,040	1.422.093
17/04/2018	71,920	0,360	0,503%	72,380	72,620	71,690	1.742.835
16/04/2018	71,560	1,020	1,446%	70,900	72,190	70,640	1.994.738
13/04/2018	70,540	-1,070	-1,494%	72,260	72,508	70,220	1.743.248
12/04/2018	71,610	0,710	1,001%	71,400	72,250	71,300	1.508.213

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	-