Cotización de los valores en bolsa

FORTUNE BRN.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 53,640
- Var. (%)
- -1,812%
14/08/2018
- Cierre
- 54,170
- Var. (%)
- 0,988%
15/08/2018
- Cierre
- 54,240
- Var. (%)
- 0,129%
16/08/2018
- Cierre
- 54,930
- Var. (%)
- 1,272%
17/08/2018
- Cierre
- 54,930
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 54,860
- Var. (%)
- -0,127%
21/08/2018
- Cierre
- 55,930
- Var. (%)
- 1,950%
22/08/2018
- Cierre
- 54,880
- Var. (%)
- -1,877%
23/08/2018
- Cierre
- 54,170
- Var. (%)
- -1,294%
24/08/2018
- Cierre
- 54,290
- Var. (%)
- 0,222%
27/08/2018
- Cierre
- 54,820
- Var. (%)
- 0,976%
28/08/2018
- Cierre
- 54,710
- Var. (%)
- -0,201%
29/08/2018
- Cierre
- 53,990
- Var. (%)
- -1,316%
30/08/2018
- Cierre
- 53,270
- Var. (%)
- -1,334%
31/08/2018
- Cierre
- 52,980
- Var. (%)
- -0,544%

-0.20%

Precio

52,980 €

MAXIMO

53,540 €

MÍNIMO

52,550 €

VOL. DIARIO (TIT.)

1.876.466

VAR. 2018(%)

-22,59 %

VARIACIÓN

-0,54 % -0,290 €

APERTURA

53,090 €

ÚLT. SESIÓN

53,270 €

EFECTIVO

99.363.670 €

VAR. 12 MESES(%)

-15,86 %

Rentabilidad(%)
Máximo
73,62

Mínimo
52,55

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	73,62
Mínimo 2018	52,55
Máximo 12 meses	73,62
Míximo 12 meses	52,55
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.640.809
Media títulos 12m	1.409.830
Efectivo 3m	91.494.656
Efectivo 12m	85.390.554

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	52,980	-0,290	-0,544%	53,090	53,540	52,550	1.876.466
30/08/2018	53,270	-0,720	-1,334%	53,720	53,750	52,820	1.540.236
29/08/2018	53,990	-0,720	-1,316%	54,750	54,755	53,970	1.077.046
28/08/2018	54,710	-0,110	-0,201%	54,800	55,170	54,600	783.959
27/08/2018	54,820	0,530	0,976%	54,540	55,630	54,430	881.834
24/08/2018	54,290	0,120	0,222%	54,450	55,850	54,210	1.440.377
23/08/2018	54,170	-0,710	-1,294%	54,910	54,910	54,010	1.076.058
22/08/2018	54,880	-1,050	-1,877%	55,700	55,790	54,390	1.572.879
21/08/2018	55,930	1,070	1,950%	55,000	56,420	54,920	2.177.926
20/08/2018	54,860	-0,070	-0,127%	55,150	55,300	54,710	773.633
17/08/2018	54,930	0,000	0,000%	54,860	55,240	54,790	856.896
16/08/2018	54,930	0,690	1,272%	54,450	55,220	54,290	1.267.996
15/08/2018	54,240	0,070	0,129%	54,220	54,290	53,390	690.839
14/08/2018	54,170	0,530	0,988%	53,760	54,450	53,630	976.300
13/08/2018	53,640	-0,990	-1,812%	54,640	54,640	53,290	1.066.733
10/08/2018	54,630	-1,330	-2,377%	54,640	55,170	54,310	1.173.216
09/08/2018	55,960	-0,150	-0,267%	56,080	56,800	55,890	793.155
08/08/2018	56,110	-1,140	-1,991%	57,040	57,220	56,060	985.195
07/08/2018	57,250	-0,100	-0,174%	57,370	57,920	57,155	1.613.589
06/08/2018	57,350	-0,170	-0,296%	57,540	57,700	57,225	873.967
03/08/2018	57,520	0,020	0,035%	57,590	58,210	57,110	852.882
02/08/2018	57,500	0,540	0,948%	57,070	57,670	56,580	1.429.380
01/08/2018	56,960	-1,040	-1,793%	57,910	58,050	56,690	1.916.953
31/07/2018	58,000	1,490	2,637%	56,590	58,150	55,660	2.880.665
30/07/2018	56,510	-0,820	-1,430%	57,460	57,870	56,410	2.027.745
27/07/2018	57,330	3,360	6,226%	54,790	58,100	53,770	4.181.006
26/07/2018	53,970	0,040	0,074%	53,500	54,630	53,220	4.063.021
25/07/2018	53,930	-1,430	-2,583%	54,990	55,060	53,380	2.002.695
24/07/2018	55,360	0,020	0,036%	55,760	55,900	55,090	2.341.008
23/07/2018	55,340	-0,890	-1,583%	56,190	56,330	55,170	1.093.027
20/07/2018	56,230	-0,520	-0,916%	56,530	56,860	56,130	1.119.483
19/07/2018	56,750	0,230	0,407%	56,310	56,890	56,140	1.374.298
18/07/2018	56,520	0,340	0,605%	56,120	56,700	55,960	1.649.708
17/07/2018	56,180	1,050	1,905%	55,140	56,220	55,060	1.800.810
16/07/2018	55,130	-0,050	-0,091%	55,260	55,660	54,950	2.125.874
13/07/2018	55,180	0,690	1,266%	54,470	55,360	54,470	935.797
12/07/2018	54,490	0,090	0,165%	54,760	54,880	54,220	1.206.030
11/07/2018	54,400	-0,790	-1,431%	54,810	55,430	54,200	1.080.422
10/07/2018	55,190	-0,030	-0,054%	55,220	55,360	54,680	1.683.771
09/07/2018	55,220	0,670	1,228%	54,710	55,390	54,450	1.112.649
06/07/2018	54,550	0,290	0,534%	54,300	54,900	53,730	947.455
05/07/2018	54,260	0,860	1,610%	53,710	54,280	53,210	1.638.667
03/07/2018	53,400	0,020	0,037%	53,640	53,920	53,360	430.022
02/07/2018	53,380	-0,310	-0,577%	53,260	53,480	52,810	1.080.749
29/06/2018	53,690	0,300	0,562%	53,680	54,170	53,310	1.954.575
28/06/2018	53,390	0,090	0,169%	53,280	53,600	52,630	1.600.111
27/06/2018	53,300	-1,270	-2,327%	54,550	54,770	53,280	1.747.895
26/06/2018	54,570	0,240	0,442%	54,720	55,050	54,190	1.295.606
25/06/2018	54,330	-0,920	-1,665%	55,140	55,200	54,095	1.271.542
22/06/2018	55,250	-0,250	-0,450%	55,330	55,800	55,030	3.034.403
21/06/2018	55,500	-0,860	-1,526%	56,300	56,320	55,330	1.125.353
20/06/2018	56,360	-0,250	-0,442%	56,820	56,820	56,130	1.250.581
19/06/2018	56,610	0,610	1,089%	55,650	56,680	55,150	3.376.290
18/06/2018	56,000	-0,870	-1,530%	56,530	56,880	55,960	2.093.575
15/06/2018	56,870	0,070	0,123%	56,600	56,990	55,970	3.812.473
14/06/2018	56,800	0,560	0,996%	56,500	56,950	56,280	2.410.787
13/06/2018	56,240	-1,750	-3,018%	58,180	58,180	56,200	2.293.840
12/06/2018	57,990	0,170	0,294%	57,930	58,070	57,590	1.836.857
11/06/2018	57,820	-0,700	-1,196%	58,610	58,750	57,785	1.539.013
08/06/2018	58,520	0,880	1,527%	57,730	58,600	57,580	2.211.583
07/06/2018	57,640	-0,280	-0,483%	57,950	58,330	57,490	1.638.037
06/06/2018	57,920	0,000	0,000%	58,020	58,290	57,625	2.194.459
05/06/2018	57,920	0,790	1,383%	57,120	58,080	57,120	2.747.864
04/06/2018	57,130	0,330	0,581%	57,010	57,430	56,670	1.104.534
01/06/2018	56,800	0,630	1,122%	56,500	57,260	56,350	1.071.432
31/05/2018	56,170	-1,250	-2,177%	57,460	57,480	56,000	1.402.101
30/05/2018	57,420	0,620	1,092%	57,200	57,770	56,740	1.115.918
29/05/2018	56,800	-0,700	-1,217%	57,070	58,610	56,450	1.614.750
25/05/2018	57,500	0,530	0,930%	56,820	57,580	56,760	1.800.784
24/05/2018	56,970	-0,110	-0,193%	56,890	57,380	56,660	1.514.614
23/05/2018	57,080	0,160	0,281%	56,770	57,160	56,310	2.124.962
22/05/2018	56,920	-0,820	-1,420%	57,730	57,960	56,910	1.438.075
21/05/2018	57,740	-0,040	-0,069%	58,030	58,220	57,510	1.506.344
18/05/2018	57,780	0,790	1,386%	56,960	58,250	56,890	4.831.724
17/05/2018	56,990	0,580	1,028%	56,240	57,260	56,240	1.961.745
16/05/2018	56,410	0,450	0,804%	56,010	56,660	55,760	1.843.712
15/05/2018	55,960	-0,190	-0,338%	55,960	56,120	55,150	2.115.055
14/05/2018	56,150	0,030	0,053%	55,660	56,170	55,440	1.768.646
11/05/2018	56,120	0,310	0,555%	55,810	56,430	55,680	1.336.137
10/05/2018	55,810	0,560	1,014%	55,330	55,840	55,150	1.195.146
09/05/2018	55,250	-0,170	-0,307%	55,430	55,490	54,710	1.227.032
08/05/2018	55,420	0,400	0,727%	55,480	55,600	54,920	1.322.080
07/05/2018	55,020	-0,340	-0,614%	55,500	55,510	54,730	1.074.290
04/05/2018	55,360	1,060	1,952%	54,210	55,640	53,970	1.582.312
03/05/2018	54,300	-0,270	-0,495%	54,270	54,850	53,560	1.699.535
02/05/2018	54,570	-1,170	-2,099%	55,570	55,735	54,440	2.193.056
01/05/2018	55,740	1,050	1,920%	54,750	55,770	53,920	2.484.018
30/04/2018	54,690	-2,190	-3,850%	56,880	56,880	54,690	2.446.990
27/04/2018	56,880	0,240	0,424%	55,450	57,910	55,050	3.817.866
26/04/2018	56,640	0,610	1,089%	56,250	56,810	55,630	2.386.827
25/04/2018	56,030	0,900	1,633%	55,140	56,440	54,790	1.518.012
24/04/2018	55,130	-2,130	-3,720%	56,610	57,040	54,880	2.865.160
23/04/2018	57,260	0,160	0,280%	57,350	57,520	56,570	2.561.429
20/04/2018	57,100	-0,410	-0,713%	57,540	57,700	56,820	1.802.097
19/04/2018	57,510	-1,420	-2,410%	58,590	58,960	56,885	1.345.972
18/04/2018	58,930	-0,230	-0,389%	59,450	59,610	58,870	1.969.023
17/04/2018	59,160	0,240	0,407%	59,420	59,430	58,980	1.043.556
16/04/2018	58,920	0,570	0,977%	58,710	59,360	58,340	1.148.662
13/04/2018	58,350	-0,500	-0,850%	59,300	59,440	58,145	1.169.174
12/04/2018	58,850	0,130	0,221%	58,910	59,150	58,520	1.638.712

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	-