Cotización de los valores en bolsa

EQUITY RESID

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 66,350
- Var. (%)
- 0,591%
14/08/2018
- Cierre
- 66,600
- Var. (%)
- 0,377%
15/08/2018
- Cierre
- 67,160
- Var. (%)
- 0,841%
16/08/2018
- Cierre
- 67,390
- Var. (%)
- 0,342%
17/08/2018
- Cierre
- 67,850
- Var. (%)
- 0,683%
20/08/2018
- Cierre
- 67,750
- Var. (%)
- -0,147%
21/08/2018
- Cierre
- 66,980
- Var. (%)
- -1,137%
22/08/2018
- Cierre
- 66,900
- Var. (%)
- -0,119%
23/08/2018
- Cierre
- 66,860
- Var. (%)
- -0,060%
24/08/2018
- Cierre
- 67,430
- Var. (%)
- 0,853%
27/08/2018
- Cierre
- 67,480
- Var. (%)
- 0,074%
28/08/2018
- Cierre
- 67,930
- Var. (%)
- 0,667%
29/08/2018
- Cierre
- 67,920
- Var. (%)
- -0,015%
30/08/2018
- Cierre
- 67,660
- Var. (%)
- -0,383%
31/08/2018
- Cierre
- 67,750
- Var. (%)
- 0,133%

0.18%

Precio

67,750 €

MAXIMO

68,050 €

MÍNIMO

67,320 €

VOL. DIARIO (TIT.)

1.260.012

VAR. 2018(%)

6,24 %

VARIACIÓN

0,13 % 0,090 €

APERTURA

67,840 €

ÚLT. SESIÓN

67,660 €

EFECTIVO

85.274.034 €

VAR. 12 MESES(%)

1,13 %

Rentabilidad(%)
Máximo
68,19

Mínimo
54,97

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	68,19
Mínimo 2018	54,97
Máximo 12 meses	70,46
Míximo 12 meses	54,97
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.695.318
Media títulos 12m	1.971.816
Efectivo 3m	109.628.362
Efectivo 12m	124.069.472

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	67,750	0,090	0,133%	67,840	68,050	67,320	1.260.012
30/08/2018	67,660	-0,260	-0,383%	68,180	68,180	67,550	980.554
29/08/2018	67,920	-0,010	-0,015%	67,910	68,140	67,760	1.214.518
28/08/2018	67,930	0,450	0,667%	67,440	67,940	67,065	1.378.962
27/08/2018	67,480	0,050	0,074%	67,530	67,580	66,780	1.802.838
24/08/2018	67,430	0,570	0,853%	66,770	67,530	66,770	1.905.016
23/08/2018	66,860	-0,040	-0,060%	67,020	67,250	66,800	1.022.982
22/08/2018	66,900	-0,080	-0,119%	66,980	67,200	66,600	1.095.219
21/08/2018	66,980	-0,770	-1,137%	67,630	67,700	66,900	1.105.218
20/08/2018	67,750	-0,100	-0,147%	68,000	68,185	67,565	1.112.024
17/08/2018	67,850	0,460	0,683%	67,450	67,880	67,260	1.300.835
16/08/2018	67,390	0,230	0,342%	67,160	67,490	66,920	801.969
15/08/2018	67,160	0,560	0,841%	66,570	67,360	66,480	1.440.855
14/08/2018	66,600	0,250	0,377%	65,640	67,070	65,630	1.178.433
13/08/2018	66,350	0,390	0,591%	65,910	66,470	65,810	1.062.254
10/08/2018	65,960	-0,930	-1,390%	66,770	67,045	65,940	957.889
09/08/2018	66,890	0,340	0,511%	66,580	66,950	66,360	699.514
08/08/2018	66,550	-0,360	-0,538%	67,040	67,040	66,490	948.704
07/08/2018	66,910	-0,090	-0,134%	67,000	67,000	66,340	942.911
06/08/2018	67,000	0,090	0,135%	66,850	67,410	66,660	1.042.129
03/08/2018	66,910	0,940	1,425%	65,990	66,940	65,730	1.314.453
02/08/2018	65,970	0,060	0,091%	65,700	66,420	65,680	1.361.988
01/08/2018	65,910	0,480	0,734%	64,980	66,010	64,670	2.065.628
31/07/2018	65,430	1,660	2,603%	64,240	65,940	63,990	3.056.712
30/07/2018	63,770	-0,260	-0,406%	64,010	64,090	63,380	1.524.120
27/07/2018	64,030	-0,470	-0,729%	64,670	64,770	63,880	1.514.002
26/07/2018	64,500	-0,110	-0,170%	65,260	65,260	64,300	1.700.701
25/07/2018	64,610	1,110	1,748%	64,110	65,610	63,500	1.874.390
24/07/2018	63,500	0,270	0,427%	63,170	63,640	62,680	2.486.127
23/07/2018	63,230	0,010	0,016%	63,280	63,280	62,710	1.445.175
20/07/2018	63,220	-1,070	-1,664%	64,010	64,170	63,120	1.511.618
19/07/2018	64,290	0,240	0,375%	63,840	64,890	63,750	1.631.318
18/07/2018	64,050	0,190	0,298%	63,750	64,340	63,680	2.124.972
17/07/2018	63,860	-0,570	-0,885%	64,590	64,590	63,750	1.531.404
16/07/2018	64,430	-0,070	-0,109%	64,310	64,610	63,820	1.233.305
13/07/2018	64,500	-0,630	-0,967%	65,220	65,480	64,460	1.229.757
12/07/2018	65,130	0,260	0,401%	65,110	65,310	64,790	1.518.119
11/07/2018	64,870	0,000	0,000%	64,830	65,210	64,680	1.410.963
10/07/2018	64,870	0,320	0,496%	64,560	64,960	64,270	2.185.560
09/07/2018	64,550	-0,240	-0,370%	64,790	64,990	64,130	2.413.303
06/07/2018	64,790	0,440	0,684%	64,550	64,900	64,275	1.958.035
05/07/2018	64,350	0,750	1,179%	63,640	64,360	63,350	1.718.148
03/07/2018	63,600	0,130	0,205%	63,480	64,340	63,190	992.344
02/07/2018	63,470	-0,220	-0,345%	63,680	63,940	62,640	1.859.088
29/06/2018	63,690	0,390	0,616%	62,970	63,935	62,610	3.031.545
28/06/2018	63,300	0,610	0,973%	62,690	63,505	62,600	1.833.976
27/06/2018	62,690	-0,340	-0,539%	63,190	63,410	62,655	1.697.986
26/06/2018	63,030	-0,630	-0,990%	63,640	63,640	63,000	1.883.958
25/06/2018	63,660	0,540	0,856%	63,250	63,915	63,030	1.804.511
22/06/2018	63,120	0,260	0,414%	62,510	63,390	62,170	5.040.625
21/06/2018	62,860	0,200	0,319%	62,770	62,890	62,070	1.555.670
20/06/2018	62,660	0,650	1,048%	62,320	62,730	61,670	1.507.010
19/06/2018	62,010	-0,410	-0,657%	62,130	62,820	61,940	2.462.502
18/06/2018	62,420	-1,060	-1,670%	63,360	63,620	62,228	2.123.916
15/06/2018	63,480	-0,270	-0,424%	63,840	64,240	63,290	3.552.189
14/06/2018	63,750	0,550	0,870%	63,430	64,430	63,279	1.725.343
13/06/2018	63,200	-1,010	-1,573%	64,440	64,745	62,941	2.124.226
12/06/2018	64,210	0,170	0,265%	64,040	64,540	63,900	2.533.565
11/06/2018	64,040	-0,560	-0,867%	64,600	64,840	64,040	1.160.173
08/06/2018	64,600	0,490	0,764%	64,380	64,820	64,250	1.670.093
07/06/2018	64,110	-0,220	-0,342%	64,460	64,490	63,880	2.031.277
06/06/2018	64,330	0,310	0,484%	63,850	64,490	63,810	1.705.359
05/06/2018	64,020	-0,590	-0,913%	64,930	64,930	63,990	2.019.680
04/06/2018	64,610	0,780	1,222%	64,130	64,620	63,730	2.122.709
01/06/2018	63,830	-0,160	-0,250%	64,110	64,200	63,650	1.981.400
31/05/2018	63,990	0,170	0,266%	63,520	64,250	63,200	4.651.399
30/05/2018	63,820	1,960	3,168%	61,630	63,910	61,630	2.321.425
29/05/2018	61,860	0,100	0,162%	61,590	62,290	61,170	1.454.400
25/05/2018	61,760	0,560	0,915%	61,350	62,060	61,290	1.131.681
24/05/2018	61,200	-0,550	-0,891%	61,720	62,000	60,830	2.883.402
23/05/2018	61,750	1,330	2,201%	60,580	62,110	60,580	2.209.714
22/05/2018	60,420	0,130	0,216%	60,250	60,520	60,010	1.947.409
21/05/2018	60,290	0,660	1,107%	59,900	60,660	59,300	1.239.270
18/05/2018	59,630	-0,110	-0,184%	59,720	59,900	59,290	1.892.173
17/05/2018	59,740	-0,510	-0,846%	60,260	60,560	59,530	1.644.967
16/05/2018	60,250	-0,750	-1,230%	61,050	61,230	60,210	1.585.616
15/05/2018	61,000	-1,290	-2,071%	61,820	62,010	60,840	2.389.782
14/05/2018	62,290	-0,260	-0,416%	62,570	62,740	61,800	1.272.880
11/05/2018	62,550	-0,360	-0,572%	63,070	63,220	62,440	1.440.500
10/05/2018	62,910	0,350	0,559%	63,470	63,700	62,520	3.002.201
09/05/2018	62,560	0,420	0,676%	62,150	62,620	62,110	1.889.989
08/05/2018	62,140	-0,360	-0,576%	61,880	62,480	61,780	1.707.325
07/05/2018	62,500	0,400	0,644%	62,310	62,590	61,960	1.781.475
04/05/2018	62,100	0,500	0,812%	61,520	62,330	61,340	1.531.899
03/05/2018	61,600	0,090	0,146%	61,480	62,150	61,240	1.653.970
02/05/2018	61,510	-0,710	-1,141%	62,000	62,220	61,320	1.952.433
01/05/2018	62,220	0,510	0,826%	61,780	62,400	61,501	4.162.918
30/04/2018	61,710	-0,240	-0,387%	62,030	62,340	61,690	2.911.481
27/04/2018	61,950	0,820	1,341%	61,110	62,280	60,830	1.712.166
26/04/2018	61,130	0,820	1,360%	60,500	61,560	60,290	1.528.893
25/04/2018	60,310	-0,400	-0,659%	60,290	60,950	59,870	1.703.253
24/04/2018	60,710	0,300	0,497%	60,550	60,960	60,170	1.998.754
23/04/2018	60,410	0,300	0,499%	60,220	60,520	59,890	1.308.220
20/04/2018	60,110	-0,590	-0,972%	60,720	60,890	60,010	2.443.358
19/04/2018	60,700	-1,280	-2,065%	61,820	61,870	60,441	2.685.776
18/04/2018	61,980	-0,450	-0,721%	62,540	62,640	61,970	1.282.419
17/04/2018	62,430	0,750	1,216%	61,830	62,800	61,680	1.824.234
16/04/2018	61,680	0,030	0,049%	61,890	62,310	61,495	1.736.925
13/04/2018	61,650	0,200	0,325%	61,620	61,840	61,380	2.171.136
12/04/2018	61,450	-1,080	-1,727%	62,630	62,730	61,300	2.712.615

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	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	-