- -1,73%
- -1,75%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,071
- 62,200
- 1,2125
- -0,4980
ESSEX PPTY T
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 236,130
- Var. (%)
- -0,207%
- Cierre
- 236,800
- Var. (%)
- 0,284%
- Cierre
- 239,700
- Var. (%)
- 1,225%
- Cierre
- 240,990
- Var. (%)
- 0,538%
- Cierre
- 243,340
- Var. (%)
- 0,975%
- Cierre
- 243,000
- Var. (%)
- -0,140%
- Cierre
- 241,230
- Var. (%)
- -0,728%
- Cierre
- 241,690
- Var. (%)
- 0,191%
- Cierre
- 242,170
- Var. (%)
- 0,199%
- Cierre
- 244,140
- Var. (%)
- 0,813%
- Cierre
- 244,380
- Var. (%)
- 0,098%
- Cierre
- 246,790
- Var. (%)
- 0,986%
- Cierre
- 247,290
- Var. (%)
- 0,203%
- Cierre
- 245,290
- Var. (%)
- -0,809%
- Cierre
- 246,280
- Var. (%)
- 0,404%
0.27%
- Rentabilidad(%)
- Máximo
- 248,56
- Mínimo
- 214,03
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 248,56 |
Mínimo 2018 | 214,03 |
Máximo 12 meses | 270,04 |
Míximo 12 meses | 214,03 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 385.883 |
Media títulos 12m | 383.167 |
Efectivo 3m | 91.708.793 |
Efectivo 12m | 92.039.854 |
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 | 246,280 | 0,990 | 0,404% | 245,390 | 247,685 | 244,730 | 302.513 |
30/08/2018 | 245,290 | -2,000 | -0,809% | 247,790 | 248,310 | 244,770 | 256.386 |
29/08/2018 | 247,290 | 0,500 | 0,203% | 247,030 | 248,560 | 246,250 | 322.109 |
28/08/2018 | 246,790 | 2,410 | 0,986% | 243,940 | 247,210 | 243,050 | 376.465 |
27/08/2018 | 244,380 | 0,240 | 0,098% | 244,510 | 244,520 | 242,530 | 324.025 |
24/08/2018 | 244,140 | 1,970 | 0,813% | 241,740 | 244,875 | 241,060 | 244.630 |
23/08/2018 | 242,170 | 0,480 | 0,199% | 241,870 | 242,750 | 241,395 | 192.203 |
22/08/2018 | 241,690 | 0,460 | 0,191% | 241,510 | 241,910 | 240,150 | 264.121 |
21/08/2018 | 241,230 | -1,770 | -0,728% | 242,450 | 242,590 | 240,140 | 277.161 |
20/08/2018 | 243,000 | -0,340 | -0,140% | 243,900 | 244,570 | 242,605 | 297.390 |
17/08/2018 | 243,340 | 2,350 | 0,975% | 240,970 | 243,390 | 240,800 | 263.324 |
16/08/2018 | 240,990 | 1,290 | 0,538% | 239,820 | 241,100 | 238,650 | 226.494 |
15/08/2018 | 239,700 | 2,900 | 1,225% | 236,750 | 240,140 | 236,020 | 446.731 |
14/08/2018 | 236,800 | 0,670 | 0,284% | 237,020 | 238,025 | 234,990 | 273.841 |
13/08/2018 | 236,130 | -0,490 | -0,207% | 236,500 | 237,580 | 235,190 | 190.807 |
10/08/2018 | 236,620 | -2,920 | -1,219% | 239,430 | 240,120 | 236,000 | 171.961 |
09/08/2018 | 239,540 | 0,290 | 0,121% | 238,800 | 240,270 | 238,445 | 189.855 |
08/08/2018 | 239,250 | -4,060 | -1,669% | 242,850 | 243,565 | 239,110 | 237.275 |
07/08/2018 | 243,310 | 0,540 | 0,222% | 243,350 | 243,840 | 239,180 | 351.045 |
06/08/2018 | 242,770 | 0,360 | 0,149% | 242,440 | 244,410 | 242,000 | 293.778 |
03/08/2018 | 242,410 | 8,230 | 3,514% | 237,380 | 243,000 | 234,371 | 649.161 |
02/08/2018 | 234,180 | -6,710 | -2,786% | 240,690 | 241,715 | 232,030 | 700.909 |
01/08/2018 | 240,890 | 0,440 | 0,183% | 239,860 | 241,660 | 236,705 | 556.257 |
31/07/2018 | 240,450 | 6,650 | 2,844% | 235,000 | 242,280 | 233,920 | 533.665 |
30/07/2018 | 233,800 | 0,510 | 0,219% | 233,090 | 235,000 | 232,060 | 291.115 |
27/07/2018 | 233,290 | -0,210 | -0,090% | 234,290 | 234,880 | 231,320 | 329.873 |
26/07/2018 | 233,500 | 0,760 | 0,327% | 233,790 | 233,790 | 231,860 | 219.982 |
25/07/2018 | 232,740 | 3,020 | 1,315% | 231,200 | 234,930 | 230,390 | 319.338 |
24/07/2018 | 229,720 | 0,070 | 0,030% | 229,670 | 230,380 | 227,050 | 346.869 |
23/07/2018 | 229,650 | 0,300 | 0,131% | 230,420 | 230,715 | 228,100 | 469.566 |
20/07/2018 | 229,350 | -3,190 | -1,372% | 231,850 | 232,200 | 227,900 | 373.412 |
19/07/2018 | 232,540 | 0,960 | 0,415% | 230,920 | 234,875 | 230,920 | 349.338 |
18/07/2018 | 231,580 | -1,160 | -0,498% | 232,580 | 234,000 | 230,420 | 319.591 |
17/07/2018 | 232,740 | -3,400 | -1,440% | 236,550 | 236,670 | 232,410 | 368.725 |
16/07/2018 | 236,140 | -3,480 | -1,452% | 238,690 | 238,690 | 234,630 | 345.581 |
13/07/2018 | 239,620 | -3,070 | -1,265% | 242,980 | 243,280 | 239,320 | 246.357 |
12/07/2018 | 242,690 | 0,080 | 0,033% | 242,860 | 243,585 | 241,480 | 379.249 |
11/07/2018 | 242,610 | 1,990 | 0,827% | 240,440 | 243,700 | 240,440 | 452.573 |
10/07/2018 | 240,620 | 1,940 | 0,813% | 238,680 | 241,110 | 237,760 | 348.914 |
09/07/2018 | 238,680 | -1,340 | -0,558% | 240,210 | 240,210 | 237,281 | 345.434 |
06/07/2018 | 240,020 | 1,320 | 0,553% | 239,170 | 241,200 | 239,110 | 285.099 |
05/07/2018 | 238,700 | 2,480 | 1,050% | 236,300 | 238,920 | 235,785 | 225.304 |
03/07/2018 | 236,220 | 0,000 | 0,000% | 235,850 | 239,375 | 234,930 | 241.103 |
02/07/2018 | 236,220 | -2,850 | -1,192% | 238,770 | 239,450 | 233,510 | 435.065 |
29/06/2018 | 239,070 | 3,480 | 1,477% | 234,790 | 239,950 | 232,860 | 738.073 |
28/06/2018 | 235,590 | 2,560 | 1,099% | 231,280 | 236,110 | 231,280 | 524.169 |
27/06/2018 | 233,030 | -1,580 | -0,673% | 235,090 | 235,560 | 232,870 | 438.819 |
26/06/2018 | 234,610 | 0,170 | 0,073% | 234,350 | 237,320 | 233,060 | 465.991 |
25/06/2018 | 234,440 | -0,940 | -0,399% | 235,680 | 237,496 | 233,290 | 672.966 |
22/06/2018 | 235,380 | 0,770 | 0,328% | 235,430 | 237,740 | 233,335 | 654.485 |
21/06/2018 | 234,610 | 1,090 | 0,467% | 233,750 | 234,850 | 232,280 | 375.999 |
20/06/2018 | 233,520 | 1,000 | 0,430% | 232,680 | 233,840 | 230,470 | 667.562 |
19/06/2018 | 232,520 | 0,040 | 0,017% | 231,650 | 234,050 | 231,020 | 502.617 |
18/06/2018 | 232,480 | -2,010 | -0,857% | 233,820 | 234,100 | 230,290 | 477.167 |
15/06/2018 | 234,490 | -0,340 | -0,145% | 235,580 | 237,325 | 233,855 | 609.923 |
14/06/2018 | 234,830 | 1,840 | 0,790% | 233,790 | 237,769 | 233,150 | 405.577 |
13/06/2018 | 232,990 | -5,640 | -2,363% | 239,200 | 240,265 | 232,395 | 545.875 |
12/06/2018 | 238,630 | -0,650 | -0,272% | 239,530 | 240,260 | 237,780 | 401.913 |
11/06/2018 | 239,280 | -1,710 | -0,710% | 241,530 | 241,660 | 238,950 | 339.265 |
08/06/2018 | 240,990 | 0,260 | 0,108% | 241,430 | 242,280 | 238,450 | 359.828 |
07/06/2018 | 240,730 | -1,880 | -0,775% | 243,100 | 243,490 | 239,570 | 498.113 |
06/06/2018 | 242,610 | 1,690 | 0,701% | 239,840 | 242,630 | 239,840 | 422.384 |
05/06/2018 | 240,920 | -0,970 | -0,401% | 242,390 | 243,080 | 240,180 | 494.528 |
04/06/2018 | 241,890 | 3,390 | 1,421% | 239,610 | 242,040 | 238,090 | 466.643 |
01/06/2018 | 238,500 | -0,530 | -0,222% | 239,750 | 239,750 | 237,970 | 529.858 |
31/05/2018 | 239,030 | -2,270 | -0,941% | 239,800 | 240,350 | 238,110 | 508.648 |
30/05/2018 | 241,300 | 6,900 | 2,944% | 233,350 | 241,620 | 233,350 | 390.243 |
29/05/2018 | 234,400 | 0,200 | 0,085% | 233,420 | 236,550 | 232,345 | 406.078 |
25/05/2018 | 234,200 | 1,050 | 0,450% | 233,860 | 235,320 | 233,440 | 291.498 |
24/05/2018 | 233,150 | -2,930 | -1,241% | 236,570 | 237,340 | 232,060 | 242.646 |
23/05/2018 | 236,080 | 3,500 | 1,505% | 233,090 | 237,075 | 233,090 | 263.022 |
22/05/2018 | 232,580 | -0,200 | -0,086% | 232,730 | 233,430 | 231,140 | 365.527 |
21/05/2018 | 232,780 | 3,910 | 1,708% | 229,900 | 233,320 | 228,010 | 355.677 |
18/05/2018 | 228,870 | 1,470 | 0,646% | 227,530 | 229,400 | 226,220 | 358.885 |
17/05/2018 | 227,400 | -2,730 | -1,186% | 229,760 | 231,380 | 226,890 | 314.078 |
16/05/2018 | 230,130 | -3,650 | -1,561% | 234,680 | 235,050 | 229,780 | 335.593 |
15/05/2018 | 233,780 | -8,280 | -3,421% | 239,630 | 239,630 | 233,010 | 394.923 |
14/05/2018 | 242,060 | -0,370 | -0,153% | 242,710 | 243,325 | 240,150 | 237.532 |
11/05/2018 | 242,430 | -1,480 | -0,607% | 244,290 | 245,050 | 242,130 | 234.049 |
10/05/2018 | 243,910 | 0,010 | 0,004% | 245,000 | 245,470 | 242,345 | 357.559 |
09/05/2018 | 243,900 | 2,440 | 1,011% | 241,540 | 243,970 | 240,820 | 253.440 |
08/05/2018 | 241,460 | -0,160 | -0,066% | 242,230 | 242,230 | 240,180 | 394.082 |
07/05/2018 | 241,620 | 0,450 | 0,187% | 242,300 | 242,300 | 240,280 | 196.495 |
04/05/2018 | 241,170 | 2,740 | 1,149% | 237,860 | 241,850 | 237,261 | 276.587 |
03/05/2018 | 238,430 | -1,860 | -0,774% | 238,900 | 246,490 | 237,010 | 608.133 |
02/05/2018 | 240,290 | -0,570 | -0,237% | 239,840 | 241,400 | 237,800 | 543.611 |
01/05/2018 | 240,860 | 1,170 | 0,488% | 239,900 | 241,320 | 238,700 | 342.590 |
30/04/2018 | 239,690 | -1,500 | -0,622% | 241,980 | 243,190 | 239,450 | 509.478 |
27/04/2018 | 241,190 | 3,410 | 1,434% | 237,660 | 242,410 | 237,660 | 374.819 |
26/04/2018 | 237,780 | 1,130 | 0,477% | 236,530 | 239,220 | 236,510 | 510.615 |
25/04/2018 | 236,650 | -0,980 | -0,412% | 236,920 | 239,862 | 236,100 | 340.695 |
24/04/2018 | 237,630 | 0,310 | 0,131% | 237,320 | 239,550 | 236,200 | 397.908 |
23/04/2018 | 237,320 | -2,070 | -0,865% | 240,400 | 240,400 | 235,520 | 358.397 |
20/04/2018 | 239,390 | -0,850 | -0,354% | 240,660 | 241,220 | 237,910 | 419.218 |
19/04/2018 | 240,240 | -5,050 | -2,059% | 244,580 | 244,580 | 239,410 | 337.888 |
18/04/2018 | 245,290 | -0,900 | -0,366% | 246,860 | 247,000 | 244,650 | 414.362 |
17/04/2018 | 246,190 | 3,740 | 1,543% | 243,130 | 247,235 | 242,355 | 356.262 |
16/04/2018 | 242,450 | -0,540 | -0,222% | 243,380 | 245,420 | 241,420 | 316.557 |
13/04/2018 | 242,990 | 2,730 | 1,136% | 240,010 | 243,120 | 239,710 | 357.580 |
12/04/2018 | 240,260 | -0,950 | -0,394% | 242,650 | 242,650 | 238,640 | 395.641 |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|