Cotización de los valores en bolsa

ESTEE LAUD.A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 132,330
- Var. (%)
- -0,301%
14/08/2018
- Cierre
- 133,050
- Var. (%)
- 0,544%
15/08/2018
- Cierre
- 133,530
- Var. (%)
- 0,361%
16/08/2018
- Cierre
- 133,570
- Var. (%)
- 0,030%
17/08/2018
- Cierre
- 135,940
- Var. (%)
- 1,774%
20/08/2018
- Cierre
- 140,560
- Var. (%)
- 3,399%
21/08/2018
- Cierre
- 136,630
- Var. (%)
- -2,796%
22/08/2018
- Cierre
- 135,070
- Var. (%)
- -1,142%
23/08/2018
- Cierre
- 133,130
- Var. (%)
- -1,436%
24/08/2018
- Cierre
- 135,590
- Var. (%)
- 1,848%
27/08/2018
- Cierre
- 138,250
- Var. (%)
- 1,962%
28/08/2018
- Cierre
- 140,090
- Var. (%)
- 1,331%
29/08/2018
- Cierre
- 140,370
- Var. (%)
- 0,200%
30/08/2018
- Cierre
- 139,500
- Var. (%)
- -0,620%
31/08/2018
- Cierre
- 140,120
- Var. (%)
- 0,444%

0.37%

Precio

140,120 €

MAXIMO

140,610 €

MÍNIMO

138,800 €

VOL. DIARIO (TIT.)

2.844.249

VAR. 2018(%)

10,12 %

VARIACIÓN

0,44 % 0,620 €

APERTURA

139,340 €

ÚLT. SESIÓN

139,500 €

EFECTIVO

397.908.131 €

VAR. 12 MESES(%)

29,82 %

Rentabilidad(%)
Máximo
158,80

Mínimo
126,80

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	158,80
Mínimo 2018	126,80
Máximo 12 meses	158,80
Míximo 12 meses	106,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.021.202
Media títulos 12m	1.873.909
Efectivo 3m	284.804.990
Efectivo 12m	251.259.780

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	140,120	0,620	0,444%	139,340	140,610	138,800	2.844.249
30/08/2018	139,500	-0,870	-0,620%	139,850	140,530	139,160	1.808.795
29/08/2018	140,370	0,280	0,200%	140,510	142,120	140,117	2.529.220
28/08/2018	140,090	1,840	1,331%	142,920	146,000	139,540	3.226.620
27/08/2018	138,250	2,660	1,962%	136,220	139,300	136,000	1.885.630
24/08/2018	135,590	2,460	1,848%	133,370	136,240	133,290	1.982.126
23/08/2018	133,130	-1,940	-1,436%	134,220	134,370	132,100	3.075.609
22/08/2018	135,070	-1,560	-1,142%	136,510	136,600	133,774	2.838.231
21/08/2018	136,630	-3,930	-2,796%	141,470	142,390	134,890	5.280.273
20/08/2018	140,560	4,620	3,399%	141,110	144,980	139,180	6.239.742
17/08/2018	135,940	2,370	1,774%	134,400	136,220	133,630	4.379.060
16/08/2018	133,570	0,040	0,030%	134,330	138,980	132,841	2.961.186
15/08/2018	133,530	0,480	0,361%	132,390	133,630	131,350	1.939.549
14/08/2018	133,050	0,720	0,544%	132,770	133,450	131,350	1.931.828
13/08/2018	132,330	-0,400	-0,301%	133,380	133,560	131,230	1.870.154
10/08/2018	132,730	0,560	0,424%	131,220	134,390	128,810	1.948.174
09/08/2018	132,170	-0,950	-0,714%	132,550	133,130	130,470	3.055.824
08/08/2018	133,120	-2,230	-1,648%	134,950	135,300	133,090	1.547.519
07/08/2018	135,350	0,270	0,200%	135,830	136,690	134,920	1.139.869
06/08/2018	135,080	0,090	0,067%	135,380	136,300	134,020	1.309.595
03/08/2018	134,990	-1,750	-1,280%	136,750	137,770	133,870	1.750.791
02/08/2018	136,740	2,310	1,718%	134,410	137,110	133,760	1.641.657
01/08/2018	134,430	-0,510	-0,378%	134,330	134,930	133,290	2.195.408
31/07/2018	134,940	0,880	0,656%	133,600	135,830	132,030	2.714.299
30/07/2018	134,060	-2,730	-1,996%	136,800	136,990	133,840	3.804.239
27/07/2018	136,790	-2,930	-2,097%	139,940	140,680	136,730	1.980.943
26/07/2018	139,720	-1,790	-1,265%	141,920	142,900	139,600	1.981.659
25/07/2018	141,510	1,920	1,375%	139,500	141,580	139,500	1.388.588
24/07/2018	139,590	-1,800	-1,273%	141,930	143,160	139,400	1.700.598
23/07/2018	141,390	0,310	0,220%	140,990	141,620	140,680	1.004.256
20/07/2018	141,080	0,660	0,470%	140,500	142,240	140,010	1.106.748
19/07/2018	140,420	-0,790	-0,559%	140,470	141,170	139,910	1.307.873
18/07/2018	141,210	-0,990	-0,696%	142,750	143,980	139,810	1.858.671
17/07/2018	142,200	1,250	0,887%	140,630	142,760	140,630	1.354.648
16/07/2018	140,950	0,460	0,327%	140,410	141,550	139,860	1.157.821
13/07/2018	140,490	1,650	1,188%	139,170	141,380	138,120	1.414.182
12/07/2018	138,840	-0,630	-0,452%	140,030	140,450	138,390	1.909.585
11/07/2018	139,470	-5,130	-3,548%	143,790	144,070	138,050	2.643.137
10/07/2018	144,600	1,960	1,374%	142,870	144,820	142,385	1.766.060
09/07/2018	142,640	0,220	0,154%	142,390	143,090	141,740	1.372.035
06/07/2018	142,420	-1,130	-0,787%	142,890	142,890	140,910	1.721.156
05/07/2018	143,550	1,600	1,127%	143,570	143,980	141,950	1.845.721
03/07/2018	141,950	-0,790	-0,553%	143,500	144,280	141,410	904.033
02/07/2018	142,740	0,050	0,035%	142,230	142,910	141,130	1.440.774
29/06/2018	142,690	0,140	0,098%	144,000	144,570	142,660	2.226.035
28/06/2018	142,550	-2,440	-1,683%	144,990	144,990	140,750	3.745.030
27/06/2018	144,990	-1,750	-1,193%	147,620	149,630	144,970	1.465.152
26/06/2018	146,740	1,120	0,769%	145,690	147,390	145,620	1.654.498
25/06/2018	145,620	-7,310	-4,780%	148,890	149,530	144,790	2.848.965
22/06/2018	152,930	1,060	0,698%	152,630	153,620	151,800	1.340.561
21/06/2018	151,870	-1,200	-0,784%	153,150	153,150	151,450	1.214.891
20/06/2018	153,070	-1,930	-1,245%	155,950	155,970	152,420	1.934.265
19/06/2018	155,000	-2,050	-1,305%	155,670	156,200	154,300	1.460.321
18/06/2018	157,050	-0,980	-0,620%	158,030	158,800	156,470	1.481.618
15/06/2018	158,030	1,660	1,062%	157,350	158,160	155,990	1.585.266
14/06/2018	156,370	0,750	0,482%	155,330	156,890	155,290	949.298
13/06/2018	155,620	-1,470	-0,936%	157,490	157,630	155,120	1.587.293
12/06/2018	157,090	2,040	1,316%	155,050	157,640	154,460	1.594.488
11/06/2018	155,050	2,000	1,307%	153,150	155,700	153,110	1.138.812
08/06/2018	153,050	1,540	1,016%	151,450	153,230	151,190	974.964
07/06/2018	151,510	3,300	2,227%	147,960	151,980	147,590	1.587.258
06/06/2018	148,210	-0,490	-0,330%	148,490	148,570	147,410	1.467.736
05/06/2018	148,700	-0,460	-0,308%	149,250	149,680	147,580	1.629.629
04/06/2018	149,160	0,760	0,512%	149,200	150,110	148,840	1.712.730
01/06/2018	148,400	-1,040	-0,696%	150,200	150,480	146,290	1.631.197
31/05/2018	149,440	-1,750	-1,157%	151,150	151,500	148,680	2.893.383
30/05/2018	151,190	1,060	0,706%	151,110	151,710	149,890	1.983.561
29/05/2018	150,130	-0,690	-0,457%	150,210	151,310	149,410	1.540.719
25/05/2018	150,820	0,290	0,193%	150,000	151,750	149,810	1.243.824
24/05/2018	150,530	-0,770	-0,509%	151,000	151,490	149,440	1.394.314
23/05/2018	151,300	3,420	2,313%	148,120	151,320	148,110	1.684.587
22/05/2018	147,880	0,090	0,061%	148,000	148,670	147,630	1.011.059
21/05/2018	147,790	2,300	1,581%	146,290	147,870	145,605	1.402.374
18/05/2018	145,490	0,590	0,407%	145,180	145,970	143,190	1.777.499
17/05/2018	144,900	0,200	0,138%	144,600	145,586	144,210	1.989.752
16/05/2018	144,700	2,540	1,787%	142,400	145,170	142,280	2.488.489
15/05/2018	142,160	1,530	1,088%	140,520	142,200	139,510	2.349.956
14/05/2018	140,630	0,440	0,314%	140,990	141,130	140,190	1.614.868
11/05/2018	140,190	1,690	1,220%	138,500	140,300	138,280	2.056.755
10/05/2018	138,500	0,690	0,501%	138,430	139,520	138,230	1.682.081
09/05/2018	137,810	1,610	1,182%	136,980	137,840	135,800	2.731.340
08/05/2018	136,200	2,410	1,801%	134,310	137,270	133,820	2.361.083
07/05/2018	133,790	-1,950	-1,437%	135,730	135,960	132,960	2.277.592
04/05/2018	135,740	1,620	1,208%	133,580	136,815	133,060	2.288.553
03/05/2018	134,120	1,530	1,154%	134,680	135,520	132,030	4.392.588
02/05/2018	132,590	-12,340	-8,514%	140,000	140,890	131,760	7.245.841
01/05/2018	144,930	-3,160	-2,134%	147,620	147,910	144,930	3.093.161
30/04/2018	148,090	-0,650	-0,437%	149,340	150,545	147,700	3.014.746
27/04/2018	148,740	1,150	0,779%	147,700	149,110	147,060	1.323.343
26/04/2018	147,590	1,100	0,751%	147,210	148,350	146,950	1.195.199
25/04/2018	146,490	-0,380	-0,259%	146,570	146,870	144,810	1.924.770
24/04/2018	146,870	-1,080	-0,730%	148,750	149,890	145,450	2.150.793
23/04/2018	147,950	-0,780	-0,524%	149,350	149,530	147,000	1.657.978
20/04/2018	148,730	-3,100	-2,042%	151,590	152,040	147,940	2.480.306
19/04/2018	151,830	-0,670	-0,439%	151,760	152,760	151,130	1.436.262
18/04/2018	152,500	-0,610	-0,398%	153,610	153,880	152,110	1.813.769
17/04/2018	153,110	2,290	1,518%	151,730	153,600	151,110	1.241.747
16/04/2018	150,820	2,010	1,351%	150,120	152,190	149,640	1.893.729
13/04/2018	148,810	-2,680	-1,769%	151,460	151,800	147,580	2.314.230
12/04/2018	151,490	-0,930	-0,610%	153,210	153,590	151,060	1.863.505

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
ADIDAS AG	211,700	-1,99	217,200	211,500	201.056	43.002.657	44.291
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-