Cotización de los valores en bolsa

GEN.ELECTRIC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 12,450
- Var. (%)
- -2,506%
14/08/2018
- Cierre
- 12,350
- Var. (%)
- -0,803%
15/08/2018
- Cierre
- 12,220
- Var. (%)
- -1,053%
16/08/2018
- Cierre
- 12,300
- Var. (%)
- 0,655%
17/08/2018
- Cierre
- 12,300
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 12,300
- Var. (%)
- 0,000%
21/08/2018
- Cierre
- 12,630
- Var. (%)
- 2,683%
22/08/2018
- Cierre
- 12,470
- Var. (%)
- -1,267%
23/08/2018
- Cierre
- 12,540
- Var. (%)
- 0,561%
24/08/2018
- Cierre
- 12,500
- Var. (%)
- -0,319%
27/08/2018
- Cierre
- 12,770
- Var. (%)
- 2,160%
28/08/2018
- Cierre
- 12,760
- Var. (%)
- -0,078%
29/08/2018
- Cierre
- 12,970
- Var. (%)
- 1,646%
30/08/2018
- Cierre
- 12,770
- Var. (%)
- -1,542%
31/08/2018
- Cierre
- 12,940
- Var. (%)
- 1,331%

0.10%

Precio

12,940 €

MAXIMO

12,950 €

MÍNIMO

12,700 €

VOL. DIARIO (TIT.)

916

VAR. 2018(%)

-25,85 %

VARIACIÓN

1,33 % 0,170 €

APERTURA

12,730 €

ÚLT. SESIÓN

12,770 €

EFECTIVO

11.814 €

VAR. 12 MESES(%)

-48,53 %

Rentabilidad(%)
Máximo
19,39

Mínimo
11,94

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	19,39
Mínimo 2018	11,94
Máximo 12 meses	25,21
Míximo 12 meses	11,94
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	60.051.601
Media títulos 12m	72.582.580
Efectivo 3m	797.963.280
Efectivo 12m	1.196.186.928

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	12,940	0,170	1,331%	12,730	12,950	12,700	50.348.889
30/08/2018	12,770	-0,200	-1,542%	12,870	12,970	12,750	44.656.994
29/08/2018	12,970	0,210	1,646%	12,770	12,980	12,670	47.627.317
28/08/2018	12,760	-0,010	-0,078%	12,770	12,890	12,720	59.029.706
27/08/2018	12,770	0,270	2,160%	12,480	12,780	12,450	44.588.989
24/08/2018	12,500	-0,040	-0,319%	12,520	12,560	12,470	38.434.701
23/08/2018	12,540	0,070	0,561%	12,410	12,560	12,390	37.984.858
22/08/2018	12,470	-0,160	-1,267%	12,610	12,620	12,420	43.421.297
21/08/2018	12,630	0,330	2,683%	12,340	12,690	12,330	57.852.716
20/08/2018	12,300	0,000	0,000%	12,270	12,390	12,140	37.726.178
17/08/2018	12,300	0,000	0,000%	12,260	12,340	12,210	46.708.254
16/08/2018	12,300	0,080	0,655%	12,260	12,360	12,205	51.901.385
15/08/2018	12,220	-0,130	-1,053%	12,270	12,360	11,940	64.668.044
14/08/2018	12,350	-0,100	-0,803%	12,480	12,600	12,320	49.510.419
13/08/2018	12,450	-0,320	-2,506%	12,720	12,730	12,390	67.025.599
10/08/2018	12,770	-0,170	-1,314%	12,910	12,910	12,710	48.396.024
09/08/2018	12,940	-0,110	-0,843%	13,010	13,030	12,910	32.092.295
08/08/2018	13,050	-0,110	-0,836%	13,190	13,190	12,970	40.368.841
07/08/2018	13,160	0,060	0,458%	13,120	13,250	13,020	49.170.561
06/08/2018	13,100	-0,040	-0,304%	13,120	13,180	13,060	32.458.090
03/08/2018	13,140	-0,030	-0,228%	13,150	13,250	13,100	35.219.877
02/08/2018	13,170	-4,280	-24,527%	13,170	13,210	13,060	36.492.920
01/08/2018	17,450	3,820	28,026%	13,550	13,550	13,240	44.039.674
31/07/2018	13,630	0,470	3,571%	13,190	13,650	13,160	71.402.467
30/07/2018	13,160	0,100	0,766%	13,040	13,210	13,010	39.517.309
27/07/2018	13,060	-0,090	-0,684%	13,120	13,180	12,980	39.319.043
26/07/2018	13,150	0,040	0,305%	13,100	13,270	13,060	54.404.679
25/07/2018	13,110	-0,010	-0,076%	13,130	13,150	12,960	53.269.315
24/07/2018	13,120	0,130	1,001%	12,920	13,130	12,850	55.522.455
23/07/2018	12,990	-0,130	-0,991%	13,020	13,120	12,900	89.352.754
20/07/2018	13,120	-0,610	-4,443%	13,720	13,780	12,980	170.882.944
19/07/2018	13,730	-0,020	-0,145%	13,720	13,880	13,615	74.383.452
18/07/2018	13,750	0,060	0,438%	13,740	13,810	13,700	40.998.496
17/07/2018	13,690	-0,210	-1,511%	13,850	13,890	13,650	59.074.107
16/07/2018	13,900	0,010	0,072%	13,890	13,950	13,800	42.636.506
13/07/2018	13,890	-0,100	-0,715%	13,970	14,070	13,880	48.461.506
12/07/2018	13,990	0,000	0,000%	14,050	14,140	13,930	39.752.449
11/07/2018	13,990	-0,180	-1,270%	14,057	14,290	13,990	47.209.979
10/07/2018	14,170	0,220	1,577%	14,000	14,180	13,980	52.558.302
09/07/2018	13,950	0,100	0,722%	13,940	14,140	13,910	54.477.016
06/07/2018	13,850	0,420	3,127%	13,370	13,900	13,320	49.505.691
05/07/2018	13,430	0,060	0,449%	13,380	13,440	13,040	53.512.284
03/07/2018	13,370	0,000	0,000%	13,350	13,490	13,300	32.212.405
02/07/2018	13,370	-0,240	-1,763%	13,480	13,550	13,190	62.533.852
29/06/2018	13,610	-0,220	-1,591%	13,830	13,900	13,570	71.941.215
28/06/2018	13,830	-0,130	-0,931%	13,940	14,000	13,680	64.295.866
27/06/2018	13,960	0,220	1,601%	13,860	14,435	13,800	134.609.630
26/06/2018	13,740	0,990	7,765%	13,460	13,940	13,390	211.504.628
25/06/2018	12,750	-0,300	-2,299%	13,030	13,050	12,740	76.746.090
22/06/2018	13,050	0,290	2,273%	12,760	13,080	12,760	72.450.393
21/06/2018	12,760	-0,120	-0,932%	12,810	12,820	12,610	70.615.640
20/06/2018	12,880	-0,070	-0,541%	12,760	13,110	12,750	96.306.148
19/06/2018	12,950	-0,250	-1,894%	13,060	13,070	12,900	75.394.236
18/06/2018	13,200	-0,100	-0,752%	13,210	13,230	13,100	68.223.412
15/06/2018	13,300	-0,340	-2,493%	13,510	13,520	13,300	96.145.492
14/06/2018	13,640	-0,250	-1,800%	13,870	13,910	13,560	60.569.402
13/06/2018	13,890	-0,090	-0,644%	14,020	14,055	13,830	35.165.016
12/06/2018	13,980	0,000	0,000%	14,030	14,140	13,910	41.338.631
11/06/2018	13,980	0,050	0,359%	13,990	14,030	13,850	43.379.039
08/06/2018	13,930	0,150	1,089%	13,780	14,070	13,710	50.180.709
07/06/2018	13,780	0,140	1,026%	13,630	13,800	13,610	70.801.022
06/06/2018	13,640	-0,160	-1,159%	13,820	13,886	13,630	61.786.183
05/06/2018	13,800	0,090	0,656%	13,710	13,930	13,520	68.886.297
04/06/2018	13,710	-0,390	-2,766%	14,130	14,210	13,680	82.198.538
01/06/2018	14,100	0,020	0,142%	14,100	14,150	13,950	56.842.955
31/05/2018	14,080	-0,090	-0,635%	14,100	14,130	13,950	55.035.875
30/05/2018	14,170	-0,010	-0,071%	14,140	14,240	14,020	52.147.050
29/05/2018	14,180	-0,450	-3,076%	14,480	14,520	14,015	75.877.803
25/05/2018	14,630	0,030	0,205%	14,610	14,665	14,410	49.543.315
24/05/2018	14,600	0,420	2,962%	14,340	14,720	14,240	105.176.627
23/05/2018	14,180	-1,110	-7,260%	15,200	15,210	14,110	146.781.408
22/05/2018	15,290	0,030	0,197%	15,390	15,590	15,290	64.367.393
21/05/2018	15,260	0,290	1,937%	15,360	15,550	15,200	77.056.619
18/05/2018	14,970	-0,060	-0,399%	15,080	15,100	14,920	34.179.230
17/05/2018	15,030	0,000	0,000%	15,120	15,240	14,920	50.614.038
16/05/2018	15,030	0,320	2,175%	14,710	15,100	14,690	51.238.156
15/05/2018	14,710	0,000	0,000%	14,700	14,720	14,565	35.154.724
14/05/2018	14,710	0,110	0,753%	14,700	14,800	14,640	37.625.204
11/05/2018	14,600	-0,090	-0,613%	14,740	14,770	14,520	28.495.563
10/05/2018	14,690	0,070	0,479%	14,760	14,760	14,500	37.462.269
09/05/2018	14,620	0,350	2,453%	14,350	14,680	14,300	50.819.795
08/05/2018	14,270	0,200	1,421%	14,180	14,490	14,090	58.596.480
07/05/2018	14,070	-0,030	-0,213%	14,090	14,180	14,000	32.845.522
04/05/2018	14,100	0,170	1,220%	13,870	14,130	13,770	41.865.859
03/05/2018	13,930	-0,250	-1,763%	14,190	14,190	13,850	60.486.470
02/05/2018	14,180	0,130	0,925%	14,100	14,375	14,080	49.618.006
01/05/2018	14,050	-0,020	-0,142%	14,080	14,090	13,825	51.236.911
30/04/2018	14,070	-0,310	-2,156%	14,370	14,390	14,070	48.400.143
27/04/2018	14,380	0,000	0,000%	14,220	14,480	14,190	48.763.264
26/04/2018	14,380	0,330	2,349%	14,110	14,495	14,060	64.566.948
25/04/2018	14,050	-0,630	-4,292%	14,720	14,730	13,910	108.091.299
24/04/2018	14,680	0,160	1,102%	14,660	14,770	14,540	74.108.617
23/04/2018	14,520	-0,020	-0,138%	14,750	14,780	14,390	72.635.823
20/04/2018	14,540	0,550	3,931%	14,940	15,050	14,340	187.776.909
19/04/2018	13,990	0,330	2,416%	13,670	14,060	13,630	84.620.560
18/04/2018	13,660	-0,130	-0,943%	13,880	13,920	13,620	41.873.080
17/04/2018	13,790	0,460	3,451%	13,380	13,870	13,360	71.901.345
16/04/2018	13,330	-0,160	-1,186%	13,500	13,580	13,230	58.129.121
13/04/2018	13,490	0,310	2,352%	13,410	13,680	13,360	69.922.891
12/04/2018	13,180	0,210	1,619%	13,030	13,245	12,970	63.523.833

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	-