Cotización de los valores en bolsa

ESSEX PPTY T

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 236,130
- Var. (%)
- -0,207%
14/08/2018
- Cierre
- 236,800
- Var. (%)
- 0,284%
15/08/2018
- Cierre
- 239,700
- Var. (%)
- 1,225%
16/08/2018
- Cierre
- 240,990
- Var. (%)
- 0,538%
17/08/2018
- Cierre
- 243,340
- Var. (%)
- 0,975%
20/08/2018
- Cierre
- 243,000
- Var. (%)
- -0,140%
21/08/2018
- Cierre
- 241,230
- Var. (%)
- -0,728%
22/08/2018
- Cierre
- 241,690
- Var. (%)
- 0,191%
23/08/2018
- Cierre
- 242,170
- Var. (%)
- 0,199%
24/08/2018
- Cierre
- 244,140
- Var. (%)
- 0,813%
27/08/2018
- Cierre
- 244,380
- Var. (%)
- 0,098%
28/08/2018
- Cierre
- 246,790
- Var. (%)
- 0,986%
29/08/2018
- Cierre
- 247,290
- Var. (%)
- 0,203%
30/08/2018
- Cierre
- 245,290
- Var. (%)
- -0,809%
31/08/2018
- Cierre
- 246,280
- Var. (%)
- 0,404%

0.27%

Precio

246,280 €

MAXIMO

247,685 €

MÍNIMO

244,730 €

VOL. DIARIO (TIT.)

302.513

VAR. 2018(%)

2,03 %

VARIACIÓN

0,40 % 0,990 €

APERTURA

245,390 €

ÚLT. SESIÓN

245,290 €

EFECTIVO

74.417.190 €

VAR. 12 MESES(%)

-7,33 %

Rentabilidad(%)
Máximo
248,56

Mínimo
214,03

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-