- -0,80%
- -0,72%
- -0,95%
- 1,95%
- 1,85%
- -0,23%
- 0,395
- 70,50
- 1,1913
- -0,4860
EDWARDS LIFE
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 137,110
- Var. (%)
- -0,688%
- Cierre
- 137,130
- Var. (%)
- 0,015%
- Cierre
- 137,870
- Var. (%)
- 0,540%
- Cierre
- 139,390
- Var. (%)
- 1,102%
- Cierre
- 139,770
- Var. (%)
- 0,273%
- Cierre
- 140,810
- Var. (%)
- 0,744%
- Cierre
- 140,400
- Var. (%)
- -0,291%
- Cierre
- 141,120
- Var. (%)
- 0,513%
- Cierre
- 141,030
- Var. (%)
- -0,064%
- Cierre
- 141,730
- Var. (%)
- 0,496%
- Cierre
- 140,720
- Var. (%)
- -0,713%
- Cierre
- 141,990
- Var. (%)
- 0,903%
- Cierre
- 143,830
- Var. (%)
- 1,296%
- Cierre
- 143,800
- Var. (%)
- -0,021%
- Cierre
- 144,240
- Var. (%)
- 0,306%
0.29%
- Rentabilidad(%)
- Máximo
- 156,87
- Mínimo
- 110,68
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 156,87 |
Mínimo 2018 | 110,68 |
Máximo 12 meses | 156,87 |
Míximo 12 meses | 100,20 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|