Cotización de los valores en bolsa

FRANKLIN RES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 32,040
- Var. (%)
- -0,156%
14/08/2018
- Cierre
- 32,250
- Var. (%)
- 0,655%
15/08/2018
- Cierre
- 32,160
- Var. (%)
- -0,279%
16/08/2018
- Cierre
- 32,340
- Var. (%)
- 0,560%
17/08/2018
- Cierre
- 32,720
- Var. (%)
- 1,175%
20/08/2018
- Cierre
- 33,090
- Var. (%)
- 1,131%
21/08/2018
- Cierre
- 33,170
- Var. (%)
- 0,242%
22/08/2018
- Cierre
- 33,090
- Var. (%)
- -0,241%
23/08/2018
- Cierre
- 32,540
- Var. (%)
- -1,662%
24/08/2018
- Cierre
- 32,680
- Var. (%)
- 0,430%
27/08/2018
- Cierre
- 33,300
- Var. (%)
- 1,897%
28/08/2018
- Cierre
- 33,140
- Var. (%)
- -0,480%
29/08/2018
- Cierre
- 33,260
- Var. (%)
- 0,362%
30/08/2018
- Cierre
- 32,370
- Var. (%)
- -2,676%
31/08/2018
- Cierre
- 31,740
- Var. (%)
- -1,946%

-0.07%

Precio

31,740 €

MAXIMO

32,240 €

MÍNIMO

31,520 €

VOL. DIARIO (TIT.)

5.490.418

VAR. 2018(%)

-26,75 %

VARIACIÓN

-1,95 % -0,630 €

APERTURA

32,200 €

ÚLT. SESIÓN

32,370 €

EFECTIVO

174.361.104 €

VAR. 12 MESES(%)

-26,87 %

Rentabilidad(%)
Máximo
45,96

Mínimo
31,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	45,96
Mínimo 2018	31,28
Máximo 12 meses	45,96
Míximo 12 meses	31,28
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.980.331
Media títulos 12m	2.948.619
Efectivo 3m	97.924.215
Efectivo 12m	111.267.170

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	31,740	-0,630	-1,946%	32,200	32,240	31,520	5.490.418
30/08/2018	32,370	-0,890	-2,676%	33,210	33,210	32,250	2.718.842
29/08/2018	33,260	0,120	0,362%	33,060	33,370	32,830	1.422.824
28/08/2018	33,140	-0,160	-0,480%	33,360	33,540	33,100	1.876.943
27/08/2018	33,300	0,620	1,897%	32,900	33,579	32,900	2.487.901
24/08/2018	32,680	0,140	0,430%	32,600	32,720	32,440	1.549.589
23/08/2018	32,540	-0,550	-1,662%	33,110	33,176	32,510	1.649.648
22/08/2018	33,090	-0,080	-0,241%	33,070	33,320	32,980	2.493.801
21/08/2018	33,170	0,080	0,242%	33,040	33,340	32,990	1.778.163
20/08/2018	33,090	0,370	1,131%	32,830	33,205	32,690	2.001.139
17/08/2018	32,720	0,380	1,175%	32,230	32,870	32,230	2.527.475
16/08/2018	32,340	0,180	0,560%	32,160	32,690	32,130	2.048.528
15/08/2018	32,160	-0,090	-0,279%	31,950	32,260	31,720	1.931.320
14/08/2018	32,250	0,210	0,655%	32,150	32,335	32,060	1.584.259
13/08/2018	32,040	-0,050	-0,156%	32,090	32,240	31,695	1.862.326
10/08/2018	32,090	-0,800	-2,432%	32,490	32,540	31,630	3.064.389
09/08/2018	32,890	-0,410	-1,231%	33,160	33,220	32,770	2.168.119
08/08/2018	33,300	0,230	0,695%	33,020	33,320	32,805	2.619.804
07/08/2018	33,070	0,440	1,348%	32,730	33,335	32,700	2.440.975
06/08/2018	32,630	0,330	1,022%	32,300	32,680	32,110	2.740.609
03/08/2018	32,300	0,490	1,540%	31,840	32,430	31,840	2.188.094
02/08/2018	31,810	-0,640	-1,972%	32,100	32,140	31,290	3.718.052
01/08/2018	32,450	-1,870	-5,449%	34,410	34,480	32,440	4.250.059
31/07/2018	34,320	0,010	0,029%	34,440	34,850	34,120	7.881.458
30/07/2018	34,310	1,860	5,732%	32,390	34,660	32,390	5.856.170
27/07/2018	32,450	-0,280	-0,855%	32,760	33,010	32,290	3.819.798
26/07/2018	32,730	-0,050	-0,153%	32,860	32,970	32,690	2.790.404
25/07/2018	32,780	0,180	0,552%	32,580	32,870	32,290	2.486.089
24/07/2018	32,600	0,120	0,369%	32,640	32,900	32,500	1.619.383
23/07/2018	32,480	0,500	1,563%	32,020	32,490	32,010	1.818.292
20/07/2018	31,980	-0,290	-0,899%	32,140	32,210	31,915	1.572.715
19/07/2018	32,270	-0,300	-0,921%	32,440	32,450	32,060	1.699.079
18/07/2018	32,570	0,460	1,433%	32,200	32,610	32,200	2.418.756
17/07/2018	32,110	0,010	0,031%	32,060	32,270	32,030	1.668.701
16/07/2018	32,100	-0,230	-0,711%	32,320	32,400	31,970	2.321.768
13/07/2018	32,330	-0,200	-0,615%	32,380	32,620	32,190	2.597.925
12/07/2018	32,530	0,390	1,213%	32,370	32,555	31,910	6.154.981
11/07/2018	32,140	-0,350	-1,077%	32,070	32,350	31,890	3.866.942
10/07/2018	32,490	0,160	0,495%	32,310	32,530	32,050	2.884.146
09/07/2018	32,330	0,550	1,731%	31,910	32,405	31,820	1.859.713
06/07/2018	31,780	0,060	0,189%	31,650	31,928	31,520	2.179.340
05/07/2018	31,720	0,240	0,762%	31,690	31,880	31,450	2.181.761
03/07/2018	31,480	-0,130	-0,411%	31,830	32,020	31,390	1.549.388
02/07/2018	31,610	-0,440	-1,373%	31,700	31,910	31,280	4.279.039
29/06/2018	32,050	0,250	0,786%	32,070	32,570	32,020	5.891.172
28/06/2018	31,800	-0,300	-0,935%	31,850	32,020	31,560	3.299.295
27/06/2018	32,100	-0,360	-1,109%	32,510	32,730	32,085	3.799.216
26/06/2018	32,460	-0,270	-0,825%	32,770	32,980	32,415	3.295.768
25/06/2018	32,730	-0,170	-0,517%	32,740	32,880	32,300	4.743.204
22/06/2018	32,900	-0,040	-0,121%	33,130	33,260	32,850	6.092.936
21/06/2018	32,940	-0,300	-0,903%	33,170	33,280	32,840	2.477.058
20/06/2018	33,240	-0,170	-0,509%	33,470	33,555	33,200	3.694.673
19/06/2018	33,410	0,040	0,120%	33,000	33,520	32,950	2.231.439
18/06/2018	33,370	-0,590	-1,737%	33,570	33,620	32,950	3.259.779
15/06/2018	33,960	0,810	2,443%	33,000	33,970	32,930	7.275.133
14/06/2018	33,150	-0,200	-0,600%	33,440	33,700	33,090	4.434.604
13/06/2018	33,350	-0,710	-2,085%	34,070	34,340	33,280	5.073.225
12/06/2018	34,060	-0,240	-0,700%	34,310	34,400	33,770	3.117.825
11/06/2018	34,300	-0,110	-0,320%	34,500	34,710	34,290	2.233.024
08/06/2018	34,410	0,130	0,379%	34,290	34,450	33,900	2.227.295
07/06/2018	34,280	-0,190	-0,551%	34,610	34,860	34,200	2.048.690
06/06/2018	34,470	0,690	2,043%	34,000	34,480	33,970	1.829.521
05/06/2018	33,780	-0,070	-0,207%	33,760	33,850	33,300	1.977.525
04/06/2018	33,850	-0,270	-0,791%	34,170	34,270	33,830	1.620.653
01/06/2018	34,120	0,550	1,638%	33,980	34,360	33,940	2.534.849
31/05/2018	33,570	-0,120	-0,356%	33,610	33,750	33,305	4.900.889
30/05/2018	33,690	0,860	2,620%	33,110	33,795	33,070	1.721.476
29/05/2018	32,830	-1,200	-3,526%	33,640	33,730	32,640	2.589.548
25/05/2018	34,030	0,110	0,324%	33,740	34,090	33,660	1.431.998
24/05/2018	33,920	0,050	0,148%	33,740	33,950	33,450	2.071.785
23/05/2018	33,870	-0,600	-1,741%	34,190	34,261	33,615	1.896.926
22/05/2018	34,470	-0,030	-0,087%	34,640	34,780	34,400	1.984.959
21/05/2018	34,500	0,390	1,143%	34,280	34,620	34,250	3.612.501
18/05/2018	34,110	0,070	0,206%	33,980	34,300	33,795	2.609.738
17/05/2018	34,040	0,390	1,159%	33,680	34,310	33,510	1.945.751
16/05/2018	33,650	0,090	0,268%	33,520	33,940	33,520	2.986.548
15/05/2018	33,560	-0,140	-0,415%	33,140	33,790	33,140	2.670.847
14/05/2018	33,700	0,440	1,323%	33,320	33,780	33,300	2.151.653
11/05/2018	33,260	0,060	0,181%	33,300	33,460	33,090	1.914.600
10/05/2018	33,200	0,540	1,653%	32,690	33,430	32,605	2.678.002
09/05/2018	32,660	-0,650	-1,951%	33,280	33,300	32,190	5.713.365
08/05/2018	33,310	-0,180	-0,537%	33,400	33,560	33,040	2.543.714
07/05/2018	33,490	0,630	1,917%	32,950	33,540	32,740	4.416.307
04/05/2018	32,860	0,510	1,577%	32,130	33,170	32,030	2.346.009
03/05/2018	32,350	-0,180	-0,553%	32,380	32,460	31,670	2.932.907
02/05/2018	32,530	-0,500	-1,514%	33,020	33,040	32,490	3.940.771
01/05/2018	33,030	-0,610	-1,813%	33,590	33,795	32,740	4.742.805
30/04/2018	33,640	-0,640	-1,867%	34,470	34,500	33,640	5.610.066
27/04/2018	34,280	0,500	1,480%	33,830	34,440	33,670	4.301.216
26/04/2018	33,780	0,200	0,596%	33,540	33,955	32,860	3.781.946
25/04/2018	33,580	0,270	0,811%	33,190	33,885	33,170	3.704.379
24/04/2018	33,310	-0,330	-0,981%	33,830	34,020	33,090	3.631.745
23/04/2018	33,640	-0,400	-1,175%	34,020	34,050	33,435	2.998.617
20/04/2018	34,040	-0,130	-0,380%	34,150	34,310	33,600	4.881.463
19/04/2018	34,170	0,120	0,352%	34,050	34,320	33,810	3.382.594
18/04/2018	34,050	0,080	0,236%	34,070	34,620	33,910	5.944.016
17/04/2018	33,970	0,130	0,384%	33,960	34,060	33,530	4.331.459
16/04/2018	33,840	0,690	2,081%	33,330	33,985	33,260	4.676.501
13/04/2018	33,150	-0,190	-0,570%	33,620	33,830	33,000	3.087.669
12/04/2018	33,340	0,860	2,648%	32,950	33,805	32,840	5.511.594

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
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	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
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	7	941	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
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	5.735.560	392.826.889	-
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	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
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	-