Cotización de los valores en bolsa

EDWARDS LIFE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 137,110
- Var. (%)
- -0,688%
14/08/2018
- Cierre
- 137,130
- Var. (%)
- 0,015%
15/08/2018
- Cierre
- 137,870
- Var. (%)
- 0,540%
16/08/2018
- Cierre
- 139,390
- Var. (%)
- 1,102%
17/08/2018
- Cierre
- 139,770
- Var. (%)
- 0,273%
20/08/2018
- Cierre
- 140,810
- Var. (%)
- 0,744%
21/08/2018
- Cierre
- 140,400
- Var. (%)
- -0,291%
22/08/2018
- Cierre
- 141,120
- Var. (%)
- 0,513%
23/08/2018
- Cierre
- 141,030
- Var. (%)
- -0,064%
24/08/2018
- Cierre
- 141,730
- Var. (%)
- 0,496%
27/08/2018
- Cierre
- 140,720
- Var. (%)
- -0,713%
28/08/2018
- Cierre
- 141,990
- Var. (%)
- 0,903%
29/08/2018
- Cierre
- 143,830
- Var. (%)
- 1,296%
30/08/2018
- Cierre
- 143,800
- Var. (%)
- -0,021%
31/08/2018
- Cierre
- 144,240
- Var. (%)
- 0,306%

0.29%

Precio

144,240 €

MAXIMO

144,700 €

MÍNIMO

143,390 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

27,97 %

VARIACIÓN

0,31 % 0,440 €

APERTURA

143,390 €

ÚLT. SESIÓN

143,800 €

EFECTIVO

3.746 €

VAR. 12 MESES(%)

27,30 %

Rentabilidad(%)
Máximo
156,87

Mínimo
110,68

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	156,87
Mínimo 2018	110,68
Máximo 12 meses	156,87
Míximo 12 meses	100,20
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.204.547
Media títulos 12m	1.359.711
Efectivo 3m	175.437.553
Efectivo 12m	173.322.827

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	144,240	0,440	0,306%	143,390	144,700	143,390	700.647
30/08/2018	143,800	-0,030	-0,021%	143,590	144,780	143,240	664.090
29/08/2018	143,830	1,840	1,296%	142,340	144,760	142,010	1.009.193
28/08/2018	141,990	1,270	0,903%	141,470	142,050	140,030	1.466.776
27/08/2018	140,720	-1,010	-0,713%	142,500	143,600	140,560	1.080.231
24/08/2018	141,730	0,700	0,496%	141,050	142,170	141,050	862.121
23/08/2018	141,030	-0,090	-0,064%	141,230	142,480	140,670	736.101
22/08/2018	141,120	0,720	0,513%	139,900	141,320	139,050	609.804
21/08/2018	140,400	-0,410	-0,291%	141,830	142,380	139,650	848.051
20/08/2018	140,810	1,040	0,744%	140,140	141,420	138,730	803.699
17/08/2018	139,770	0,380	0,273%	139,390	140,215	137,930	1.420.206
16/08/2018	139,390	1,520	1,102%	138,620	141,050	137,560	1.316.194
15/08/2018	137,870	0,740	0,540%	136,730	138,170	134,530	1.512.781
14/08/2018	137,130	0,020	0,015%	137,230	138,290	136,550	1.018.101
13/08/2018	137,110	-0,950	-0,688%	138,080	138,960	136,810	849.427
10/08/2018	138,060	-1,090	-0,783%	138,560	139,470	137,610	887.624
09/08/2018	139,150	-0,550	-0,394%	139,990	141,180	138,790	1.012.952
08/08/2018	139,700	-3,050	-2,137%	139,750	140,920	139,030	1.640.410
07/08/2018	142,750	-1,630	-1,129%	144,020	144,197	141,800	977.002
06/08/2018	144,380	-0,830	-0,572%	144,990	146,700	143,910	873.121
03/08/2018	145,210	0,170	0,117%	144,650	145,350	142,900	921.746
02/08/2018	145,040	2,260	1,583%	142,780	145,640	142,310	958.155
01/08/2018	142,780	0,330	0,232%	142,660	144,460	141,180	1.069.594
31/07/2018	142,450	0,270	0,190%	142,740	143,305	139,890	1.745.696
30/07/2018	142,180	0,310	0,219%	141,330	144,720	139,930	2.618.468
27/07/2018	141,870	-13,190	-8,506%	146,840	147,000	139,760	3.792.560
26/07/2018	155,060	-0,060	-0,039%	155,470	156,870	154,310	1.210.104
25/07/2018	155,120	2,810	1,845%	152,650	155,500	152,080	1.152.251
24/07/2018	152,310	-0,370	-0,242%	153,040	153,560	151,230	966.368
23/07/2018	152,680	0,060	0,039%	152,620	153,980	151,250	928.563
20/07/2018	152,620	2,340	1,557%	150,020	153,340	150,000	1.530.221
19/07/2018	150,280	0,470	0,314%	149,760	151,530	149,730	855.243
18/07/2018	149,810	0,610	0,409%	149,460	150,135	148,615	941.892
17/07/2018	149,200	2,520	1,718%	146,330	149,580	146,330	1.369.070
16/07/2018	146,680	-1,450	-0,979%	148,020	148,020	146,560	753.030
13/07/2018	148,130	0,960	0,652%	147,200	148,780	146,930	964.133
12/07/2018	147,170	2,520	1,742%	145,770	147,550	145,390	1.017.198
11/07/2018	144,650	-2,400	-1,632%	145,570	145,590	143,900	1.889.297
10/07/2018	147,050	0,060	0,041%	147,140	148,000	146,410	619.635
09/07/2018	146,990	-0,540	-0,366%	147,680	148,470	146,170	1.183.244
06/07/2018	147,530	1,070	0,731%	146,420	147,770	145,740	730.497
05/07/2018	146,460	0,920	0,632%	146,600	146,790	145,090	930.872
03/07/2018	145,540	-0,620	-0,424%	146,490	146,490	145,090	616.587
02/07/2018	146,160	0,590	0,405%	144,860	146,260	144,120	1.014.607
29/06/2018	145,570	-1,160	-0,791%	147,100	147,660	145,490	1.115.230
28/06/2018	146,730	1,970	1,361%	144,890	147,090	144,420	1.196.918
27/06/2018	144,760	-5,470	-3,641%	147,990	149,650	144,180	1.856.583
26/06/2018	150,230	0,240	0,160%	150,280	151,200	149,310	856.645
25/06/2018	149,990	-2,880	-1,884%	152,870	152,870	148,820	1.208.656
22/06/2018	152,870	0,690	0,453%	152,770	154,100	151,760	1.075.527
21/06/2018	152,180	-1,720	-1,118%	153,710	154,183	151,440	1.194.262
20/06/2018	153,900	0,300	0,195%	153,820	155,223	153,370	1.261.738
19/06/2018	153,600	0,490	0,320%	152,000	153,750	151,440	1.571.203
18/06/2018	153,110	0,600	0,393%	151,750	154,145	150,900	1.198.923
15/06/2018	152,510	0,950	0,627%	151,820	153,870	151,070	2.098.811
14/06/2018	151,560	-0,420	-0,276%	152,470	153,500	150,175	1.594.627
13/06/2018	151,980	3,460	2,330%	150,000	153,660	149,600	1.854.522
12/06/2018	148,520	2,250	1,538%	146,990	149,170	146,745	1.634.324
11/06/2018	146,270	3,450	2,416%	143,100	146,940	142,590	1.513.625
08/06/2018	142,820	0,810	0,570%	141,370	143,380	141,370	1.003.830
07/06/2018	142,010	0,040	0,028%	142,370	142,760	140,330	1.274.455
06/06/2018	141,970	0,110	0,078%	141,370	141,970	140,165	1.307.402
05/06/2018	141,860	-0,920	-0,644%	143,060	143,200	141,040	981.078
04/06/2018	142,780	0,870	0,613%	141,920	143,760	140,730	1.225.106
01/06/2018	141,910	4,600	3,350%	138,170	142,230	137,120	1.532.702
31/05/2018	137,310	-0,140	-0,102%	138,110	139,400	136,980	1.329.550
30/05/2018	137,450	1,520	1,118%	136,340	138,850	136,280	819.486
29/05/2018	135,930	-0,020	-0,015%	135,380	136,080	134,380	924.806
25/05/2018	135,950	-1,620	-1,178%	137,500	137,820	135,250	1.000.790
24/05/2018	137,570	-1,490	-1,071%	139,390	139,980	136,500	1.412.820
23/05/2018	139,060	2,430	1,779%	136,150	139,500	136,090	1.369.310
22/05/2018	136,630	-0,610	-0,444%	137,360	137,510	136,470	636.054
21/05/2018	137,240	1,290	0,949%	136,500	137,480	136,160	788.237
18/05/2018	135,950	0,120	0,088%	135,530	136,360	134,790	1.229.830
17/05/2018	135,830	-0,590	-0,432%	136,000	136,605	135,220	629.955
16/05/2018	136,420	-0,010	-0,007%	136,690	137,345	136,000	728.921
15/05/2018	136,430	-1,630	-1,181%	137,260	137,420	135,420	847.100
14/05/2018	138,060	-0,050	-0,036%	138,000	138,980	137,200	980.673
11/05/2018	138,110	1,330	0,972%	136,540	138,300	136,045	883.444
10/05/2018	136,780	1,550	1,146%	135,850	137,390	135,480	905.439
09/05/2018	135,230	0,400	0,297%	134,910	135,700	133,340	951.309
08/05/2018	134,830	-1,260	-0,926%	135,450	136,180	133,970	1.247.749
07/05/2018	136,090	1,320	0,979%	135,010	137,230	135,010	1.230.461
04/05/2018	134,770	1,950	1,468%	131,930	135,510	131,110	1.092.593
03/05/2018	132,820	1,140	0,866%	131,190	133,290	129,721	1.245.665
02/05/2018	131,680	-0,910	-0,686%	132,010	132,850	130,340	1.553.607
01/05/2018	132,590	5,230	4,106%	128,910	132,710	128,260	2.920.327
30/04/2018	127,360	-1,930	-1,493%	129,460	130,210	127,290	1.516.618
27/04/2018	129,290	-0,320	-0,247%	129,450	129,910	128,270	1.311.898
26/04/2018	129,610	0,090	0,069%	129,510	131,110	127,455	1.989.224
25/04/2018	129,520	-5,150	-3,824%	124,010	130,750	123,000	5.335.610
24/04/2018	134,670	-2,520	-1,837%	137,620	137,850	132,300	2.054.438
23/04/2018	137,190	-0,260	-0,189%	137,750	138,890	136,560	1.706.602
20/04/2018	137,450	-1,110	-0,801%	138,790	139,430	136,440	1.540.202
19/04/2018	138,560	-0,960	-0,688%	139,230	140,180	137,760	1.039.792
18/04/2018	139,520	0,310	0,223%	138,320	140,460	138,010	1.476.907
17/04/2018	139,210	1,090	0,789%	138,930	139,650	133,840	1.503.683
16/04/2018	138,120	0,280	0,203%	138,970	139,615	137,530	1.481.403
13/04/2018	137,840	-1,440	-1,034%	140,340	140,340	136,910	1.587.226
12/04/2018	139,280	1,810	1,317%	138,090	139,610	137,725	1.202.353

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	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	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	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	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	-