Cotización de los valores en bolsa

FREEP.-MCMOR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 14,920
- Var. (%)
- -1,257%
14/08/2018
- Cierre
- 14,800
- Var. (%)
- -0,804%
15/08/2018
- Cierre
- 13,660
- Var. (%)
- -7,703%
16/08/2018
- Cierre
- 13,770
- Var. (%)
- 0,805%
17/08/2018
- Cierre
- 13,970
- Var. (%)
- 1,452%
20/08/2018
- Cierre
- 14,120
- Var. (%)
- 1,074%
21/08/2018
- Cierre
- 14,320
- Var. (%)
- 1,416%
22/08/2018
- Cierre
- 14,530
- Var. (%)
- 1,466%
23/08/2018
- Cierre
- 14,180
- Var. (%)
- -2,409%
24/08/2018
- Cierre
- 14,470
- Var. (%)
- 2,045%
27/08/2018
- Cierre
- 14,730
- Var. (%)
- 1,797%
28/08/2018
- Cierre
- 14,660
- Var. (%)
- -0,475%
29/08/2018
- Cierre
- 14,670
- Var. (%)
- 0,068%
30/08/2018
- Cierre
- 14,150
- Var. (%)
- -3,545%
31/08/2018
- Cierre
- 14,050
- Var. (%)
- -0,707%

-0.45%

Precio

14,050 €

MAXIMO

14,310 €

MÍNIMO

13,950 €

VOL. DIARIO (TIT.)

27.878

VAR. 2018(%)

-25,90 %

VARIACIÓN

-0,71 % -0,100 €

APERTURA

14,100 €

ÚLT. SESIÓN

14,150 €

EFECTIVO

392.761 €

VAR. 12 MESES(%)

-6,77 %

Rentabilidad(%)
Máximo
20,25

Mínimo
13,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	20,25
Mínimo 2018	13,28
Máximo 12 meses	20,25
Míximo 12 meses	13,22
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	16.634.745
Media títulos 12m	17.615.419
Efectivo 3m	267.434.555
Efectivo 12m	291.666.435

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	14,050	-0,100	-0,707%	14,100	14,310	13,950	14.261.248
30/08/2018	14,150	-0,520	-3,545%	14,470	14,510	14,030	15.267.611
29/08/2018	14,670	0,010	0,068%	14,580	14,790	14,420	9.786.177
28/08/2018	14,660	-0,070	-0,475%	14,920	14,960	14,590	11.704.927
27/08/2018	14,730	0,260	1,797%	14,470	14,835	14,450	10.044.704
24/08/2018	14,470	0,290	2,045%	14,540	14,785	14,360	13.287.543
23/08/2018	14,180	-0,350	-2,409%	14,340	14,350	13,970	16.253.993
22/08/2018	14,530	0,210	1,466%	14,400	14,570	14,230	11.659.387
21/08/2018	14,320	0,200	1,416%	14,150	14,435	14,060	15.241.364
20/08/2018	14,120	0,150	1,074%	14,140	14,210	13,830	12.458.236
17/08/2018	13,970	0,200	1,452%	13,790	14,015	13,530	21.831.204
16/08/2018	13,770	0,110	0,805%	13,880	14,235	13,740	17.851.303
15/08/2018	13,660	-1,140	-7,703%	14,210	14,320	13,280	35.565.940
14/08/2018	14,800	-0,120	-0,804%	14,970	15,130	14,600	16.590.163
13/08/2018	14,920	-0,190	-1,257%	15,200	15,260	14,910	16.182.849
10/08/2018	15,110	-0,200	-1,306%	15,110	15,205	15,020	13.912.919
09/08/2018	15,310	-0,080	-0,520%	15,740	15,760	15,290	15.011.905
08/08/2018	15,390	0,030	0,195%	15,410	15,585	15,280	13.128.614
07/08/2018	15,360	-0,040	-0,260%	15,700	15,810	15,340	10.668.506
06/08/2018	15,400	-0,310	-1,973%	15,520	15,530	15,220	16.631.545
03/08/2018	15,710	0,280	1,815%	15,580	15,845	15,520	11.802.819
02/08/2018	15,430	-0,150	-0,963%	15,410	15,517	15,230	19.998.358
01/08/2018	15,580	-0,920	-5,576%	16,120	16,160	15,570	19.368.566
31/07/2018	16,500	0,420	2,612%	16,240	16,620	16,200	12.265.838
30/07/2018	16,080	0,090	0,563%	16,000	16,300	16,000	8.585.657
27/07/2018	15,990	0,020	0,125%	16,050	16,270	15,810	11.360.339
26/07/2018	15,970	0,110	0,694%	15,800	16,000	15,725	13.212.831
25/07/2018	15,860	-0,210	-1,307%	16,080	16,430	15,055	35.050.724
24/07/2018	16,070	0,240	1,516%	16,530	16,590	15,990	28.207.929
23/07/2018	15,830	0,080	0,508%	15,780	16,030	15,490	21.349.759
20/07/2018	15,750	-0,050	-0,316%	15,780	16,150	15,670	20.381.003
19/07/2018	15,800	-1,280	-7,494%	16,450	16,470	15,645	38.200.187
18/07/2018	17,080	0,310	1,849%	16,750	17,195	16,380	19.196.409
17/07/2018	16,770	0,000	0,000%	16,700	17,040	16,670	15.902.809
16/07/2018	16,770	-0,030	-0,179%	16,820	16,950	16,540	15.961.580
13/07/2018	16,800	-0,490	-2,834%	17,030	17,130	16,460	26.059.899
12/07/2018	17,290	-0,120	-0,689%	17,670	17,800	17,200	20.098.259
11/07/2018	17,410	-0,700	-3,865%	17,520	17,730	17,210	26.459.163
10/07/2018	18,110	0,000	0,000%	17,950	18,135	17,830	15.078.613
09/07/2018	18,110	0,600	3,427%	17,860	18,130	17,560	16.726.775
06/07/2018	17,510	0,540	3,182%	16,920	17,615	16,695	15.247.604
05/07/2018	16,970	-0,100	-0,586%	17,070	17,370	16,660	17.616.300
03/07/2018	17,070	-0,090	-0,524%	17,200	17,550	16,930	8.460.045
02/07/2018	17,160	-0,100	-0,579%	17,020	17,170	16,785	14.424.795
29/06/2018	17,260	0,470	2,799%	17,000	17,460	16,960	19.678.411
28/06/2018	16,790	-0,110	-0,651%	16,680	16,920	16,215	17.571.341
27/06/2018	16,900	0,650	4,000%	16,310	17,020	16,240	24.665.637
26/06/2018	16,250	0,510	3,240%	15,800	16,270	15,660	16.293.593
25/06/2018	15,740	-0,700	-4,258%	16,190	16,310	15,460	14.828.318
22/06/2018	16,440	0,080	0,489%	16,690	16,790	16,390	20.611.234
21/06/2018	16,360	0,060	0,368%	16,270	16,560	16,260	11.636.556
20/06/2018	16,300	0,040	0,246%	16,350	16,435	16,110	11.158.333
19/06/2018	16,260	-0,540	-3,214%	16,380	16,435	15,890	17.774.676
18/06/2018	16,800	-0,090	-0,533%	16,695	16,910	16,570	13.336.755
15/06/2018	16,890	-0,690	-3,925%	17,350	17,350	16,640	22.791.990
14/06/2018	17,580	-0,230	-1,291%	17,920	17,985	17,510	12.524.787
13/06/2018	17,810	-0,050	-0,280%	17,900	18,090	17,670	9.604.950
12/06/2018	17,860	-0,330	-1,814%	18,110	18,180	17,672	11.922.729
11/06/2018	18,190	0,160	0,887%	17,950	18,365	17,900	11.988.546
08/06/2018	18,030	0,100	0,558%	17,950	18,140	17,860	10.286.161
07/06/2018	17,930	-0,270	-1,484%	18,190	18,380	17,680	15.712.966
06/06/2018	18,200	0,550	3,116%	17,830	18,230	17,680	20.155.252
05/06/2018	17,650	0,440	2,557%	17,350	17,760	17,291	14.517.884
04/06/2018	17,210	0,090	0,526%	17,260	17,460	17,141	9.183.582
01/06/2018	17,120	0,220	1,302%	17,170	17,340	16,935	12.800.426
31/05/2018	16,900	-0,220	-1,285%	17,240	17,370	16,865	15.387.243
30/05/2018	17,120	0,470	2,823%	16,810	17,240	16,720	13.246.711
29/05/2018	16,650	-0,430	-2,518%	16,820	17,200	16,605	12.982.327
25/05/2018	17,080	-0,300	-1,726%	17,200	17,300	16,940	9.003.251
24/05/2018	17,380	0,030	0,173%	17,300	17,520	17,080	13.006.284
23/05/2018	17,350	0,180	1,048%	17,070	17,375	16,800	18.724.828
22/05/2018	17,170	0,480	2,876%	16,940	17,780	16,660	27.649.004
21/05/2018	16,690	-0,180	-1,067%	17,070	17,110	16,550	13.428.773
18/05/2018	16,870	0,090	0,536%	16,700	17,170	16,690	16.113.188
17/05/2018	16,780	0,140	0,841%	16,670	16,980	16,660	18.171.658
16/05/2018	16,640	0,680	4,261%	16,080	16,900	16,070	18.966.520
15/05/2018	15,960	-0,240	-1,481%	15,980	16,090	15,690	14.673.730
14/05/2018	16,200	-0,070	-0,430%	16,350	16,470	16,080	10.825.160
11/05/2018	16,270	0,050	0,308%	16,270	16,530	16,180	12.873.748
10/05/2018	16,220	0,540	3,444%	15,920	16,410	15,890	19.388.689
09/05/2018	15,680	0,380	2,484%	15,390	15,760	15,390	13.944.437
08/05/2018	15,300	0,040	0,262%	15,190	15,350	14,990	12.688.411
07/05/2018	15,260	-0,160	-1,038%	15,480	15,670	15,220	13.112.305
04/05/2018	15,420	0,210	1,381%	15,120	15,550	15,065	15.427.290
03/05/2018	15,210	-2,630	-14,742%	15,280	15,350	14,990	18.971.900
02/05/2018	17,840	2,890	19,331%	15,230	15,370	14,960	20.449.992
01/05/2018	14,950	-0,260	-1,709%	15,120	15,295	14,640	19.439.180
30/04/2018	15,210	-0,110	-0,718%	15,320	15,485	15,185	17.561.468
27/04/2018	15,320	-0,310	-1,983%	15,330	15,530	15,160	16.201.968
26/04/2018	15,630	0,260	1,692%	15,500	15,710	15,120	31.280.806
25/04/2018	15,370	-0,710	-4,415%	15,930	16,060	15,320	39.923.493
24/04/2018	16,080	-2,730	-14,514%	18,400	18,400	15,605	77.526.221
23/04/2018	18,810	-0,550	-2,841%	18,960	19,275	18,710	14.918.079
20/04/2018	19,360	-0,210	-1,073%	19,590	19,680	19,160	13.228.444
19/04/2018	19,570	0,390	2,033%	19,180	19,700	18,980	22.084.946
18/04/2018	19,180	0,880	4,809%	18,820	19,360	18,810	19.410.025
17/04/2018	18,300	0,140	0,771%	18,190	18,410	18,000	9.818.952
16/04/2018	18,160	0,290	1,623%	18,090	18,220	17,830	12.020.749
13/04/2018	17,870	0,010	0,056%	18,000	18,079	17,685	9.704.817
12/04/2018	17,860	-0,120	-0,667%	17,840	17,970	17,480	12.857.660

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	-