Cotización de los valores en bolsa

GENE.MILLS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 45,470
- Var. (%)
- 0,642%
14/08/2018
- Cierre
- 45,800
- Var. (%)
- 0,726%
15/08/2018
- Cierre
- 46,230
- Var. (%)
- 0,939%
16/08/2018
- Cierre
- 46,600
- Var. (%)
- 0,800%
17/08/2018
- Cierre
- 47,210
- Var. (%)
- 1,309%
20/08/2018
- Cierre
- 47,580
- Var. (%)
- 0,784%
21/08/2018
- Cierre
- 46,130
- Var. (%)
- -3,047%
22/08/2018
- Cierre
- 45,750
- Var. (%)
- -0,824%
23/08/2018
- Cierre
- 45,590
- Var. (%)
- -0,350%
24/08/2018
- Cierre
- 45,980
- Var. (%)
- 0,855%
27/08/2018
- Cierre
- 45,870
- Var. (%)
- -0,239%
28/08/2018
- Cierre
- 45,380
- Var. (%)
- -1,068%
29/08/2018
- Cierre
- 45,680
- Var. (%)
- 0,661%
30/08/2018
- Cierre
- 45,640
- Var. (%)
- -0,088%
31/08/2018
- Cierre
- 46,010
- Var. (%)
- 0,811%

0.13%

Precio

46,010 €

MAXIMO

46,340 €

MÍNIMO

45,716 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-22,40 %

VARIACIÓN

0,81 % 0,370 €

APERTURA

45,820 €

ÚLT. SESIÓN

45,640 €

EFECTIVO

138 €

VAR. 12 MESES(%)

-14,35 %

Rentabilidad(%)
Máximo
60,69

Mínimo
41,01

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	60,69
Mínimo 2018	41,01
Máximo 12 meses	60,69
Míximo 12 meses	41,01
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.942.846
Media títulos 12m	4.833.444
Efectivo 3m	221.916.902
Efectivo 12m	237.205.797

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	46,010	0,370	0,811%	45,820	46,340	45,716	3.628.831
30/08/2018	45,640	-0,040	-0,088%	45,490	45,860	45,270	2.680.953
29/08/2018	45,680	0,300	0,661%	45,380	45,690	45,210	2.268.552
28/08/2018	45,380	-0,490	-1,068%	45,840	45,960	45,275	2.494.669
27/08/2018	45,870	-0,110	-0,239%	46,110	46,270	45,760	2.179.627
24/08/2018	45,980	0,390	0,855%	45,640	46,220	45,476	2.225.046
23/08/2018	45,590	-0,160	-0,350%	45,450	45,880	45,250	2.787.961
22/08/2018	45,750	-0,380	-0,824%	46,000	46,050	45,360	2.936.193
21/08/2018	46,130	-1,450	-3,047%	47,460	47,489	46,060	3.771.561
20/08/2018	47,580	0,370	0,784%	47,250	47,710	47,170	3.716.660
17/08/2018	47,210	0,610	1,309%	46,420	47,270	46,420	3.373.984
16/08/2018	46,600	0,370	0,800%	46,320	47,045	46,290	4.121.372
15/08/2018	46,230	0,430	0,939%	45,780	46,440	45,420	4.975.871
14/08/2018	45,800	0,330	0,726%	45,670	46,175	45,610	3.084.500
13/08/2018	45,470	0,290	0,642%	45,460	45,520	44,925	3.489.454
10/08/2018	45,180	-0,090	-0,199%	45,130	45,440	44,770	2.565.577
09/08/2018	45,270	0,050	0,111%	45,250	45,520	45,030	2.426.348
08/08/2018	45,220	-1,260	-2,711%	46,600	46,600	45,160	6.007.834
07/08/2018	46,480	-0,620	-1,316%	47,100	47,100	46,300	4.209.786
06/08/2018	47,100	-0,140	-0,296%	47,200	47,516	46,950	4.034.199
03/08/2018	47,240	1,500	3,279%	45,930	47,770	45,770	8.203.078
02/08/2018	45,740	0,660	1,464%	44,990	45,790	44,400	5.298.520
01/08/2018	45,080	-0,980	-2,128%	46,050	46,190	45,070	5.684.165
31/07/2018	46,060	0,140	0,305%	46,060	46,360	45,700	7.126.198
30/07/2018	45,920	0,940	2,090%	44,680	45,990	44,620	5.746.348
27/07/2018	44,980	0,810	1,834%	44,360	45,030	44,250	5.342.325
26/07/2018	44,170	0,620	1,424%	43,790	44,690	43,790	3.846.060
25/07/2018	43,550	0,460	1,068%	43,260	43,640	42,980	3.374.038
24/07/2018	43,090	0,200	0,466%	42,860	43,240	42,650	4.800.326
23/07/2018	42,890	-0,470	-1,084%	43,300	43,350	42,715	2.984.834
20/07/2018	43,360	0,010	0,023%	43,350	43,570	43,130	3.426.636
19/07/2018	43,350	0,260	0,603%	43,030	43,425	42,821	4.333.925
18/07/2018	43,090	-1,140	-2,577%	44,150	44,190	43,034	4.522.992
17/07/2018	44,230	0,270	0,614%	43,910	44,420	43,880	3.468.360
16/07/2018	43,960	-0,950	-2,115%	44,970	44,970	43,850	3.952.798
13/07/2018	44,910	0,330	0,740%	44,700	45,030	44,610	2.922.254
12/07/2018	44,580	-0,110	-0,246%	44,740	45,160	44,370	4.524.772
11/07/2018	44,690	0,000	0,000%	44,600	44,910	44,320	4.053.952
10/07/2018	44,690	0,380	0,858%	44,310	44,720	43,800	5.923.363
09/07/2018	44,310	-0,730	-1,621%	44,550	44,902	44,214	3.776.017
06/07/2018	45,040	0,200	0,446%	45,000	45,410	44,640	4.301.541
05/07/2018	44,840	1,310	3,009%	43,680	44,840	43,530	6.740.467
03/07/2018	43,530	0,090	0,207%	43,600	43,900	43,460	3.167.580
02/07/2018	43,440	-0,820	-1,853%	44,020	44,160	43,360	7.065.171
29/06/2018	44,260	-0,420	-0,940%	44,710	44,720	43,770	6.546.620
28/06/2018	44,680	-1,050	-2,296%	45,500	46,030	44,180	7.963.491
27/06/2018	45,730	-0,330	-0,716%	46,500	47,140	45,420	11.075.544
26/06/2018	46,060	0,050	0,109%	46,020	46,280	45,700	7.102.543
25/06/2018	46,010	0,790	1,747%	45,360	46,140	45,250	6.909.094
22/06/2018	45,220	0,250	0,556%	44,950	45,680	44,893	8.209.212
21/06/2018	44,970	0,100	0,223%	44,800	45,465	44,760	3.881.712
20/06/2018	44,870	-0,110	-0,245%	44,860	45,040	44,140	4.102.893
19/06/2018	44,980	0,250	0,559%	44,600	45,110	44,485	4.149.968
18/06/2018	44,730	-0,700	-1,541%	45,720	46,650	44,337	8.481.921
15/06/2018	45,430	0,920	2,067%	44,350	45,510	44,350	12.353.808
14/06/2018	44,510	-0,110	-0,247%	44,700	44,720	44,295	5.208.439
13/06/2018	44,620	0,100	0,225%	44,500	44,920	44,390	5.782.245
12/06/2018	44,520	0,100	0,225%	44,530	44,640	43,800	5.145.692
11/06/2018	44,420	1,510	3,519%	43,100	44,565	43,060	8.167.054
08/06/2018	42,910	0,690	1,634%	42,380	43,050	42,280	5.082.090
07/06/2018	42,220	-0,380	-0,892%	41,950	42,865	41,820	8.108.249
06/06/2018	42,600	0,110	0,259%	42,650	42,650	41,965	4.650.580
05/06/2018	42,490	-0,790	-1,825%	43,390	43,390	42,305	6.764.189
04/06/2018	43,280	0,680	1,596%	42,950	43,540	42,816	5.092.085
01/06/2018	42,600	0,310	0,733%	42,390	42,915	42,270	4.185.893
31/05/2018	42,290	-0,610	-1,422%	42,750	42,770	42,015	10.897.888
30/05/2018	42,900	0,420	0,989%	42,630	43,115	42,320	4.908.002
29/05/2018	42,480	-0,160	-0,375%	42,440	42,880	42,305	5.404.688
25/05/2018	42,640	0,440	1,043%	42,260	43,160	42,260	3.901.426
24/05/2018	42,200	-0,090	-0,213%	42,250	42,380	41,840	4.102.631
23/05/2018	42,290	0,360	0,859%	41,920	42,300	41,880	3.853.198
22/05/2018	41,930	0,160	0,383%	41,940	42,070	41,660	4.944.535
21/05/2018	41,770	-0,050	-0,120%	41,930	42,190	41,450	4.815.160
18/05/2018	41,820	-0,990	-2,313%	42,180	42,200	41,060	7.511.753
17/05/2018	42,810	-0,240	-0,557%	42,910	43,150	42,570	3.686.680
16/05/2018	43,050	0,560	1,318%	42,710	43,050	42,450	3.468.217
15/05/2018	42,490	-0,040	-0,094%	42,440	43,070	42,140	4.444.612
14/05/2018	42,530	-0,130	-0,305%	42,710	42,749	42,410	4.376.767
11/05/2018	42,660	0,040	0,094%	42,730	42,960	42,390	3.208.348
10/05/2018	42,620	0,110	0,259%	42,670	42,915	42,510	3.703.125
09/05/2018	42,510	0,210	0,496%	42,490	42,813	42,180	2.988.527
08/05/2018	42,300	-0,040	-0,094%	42,120	42,340	41,910	3.704.292
07/05/2018	42,340	-0,200	-0,470%	42,540	42,630	41,924	4.188.966
04/05/2018	42,540	1,330	3,227%	41,250	42,820	41,250	6.146.926
03/05/2018	41,210	-1,280	-3,012%	42,520	42,530	41,010	9.865.721
02/05/2018	42,490	-1,060	-2,434%	43,470	43,470	42,338	5.538.341
01/05/2018	43,550	-0,190	-0,434%	43,880	43,933	43,200	4.364.601
30/04/2018	43,740	-0,780	-1,752%	44,650	44,730	43,690	4.633.261
27/04/2018	44,520	0,150	0,338%	44,560	44,905	44,330	3.602.239
26/04/2018	44,370	0,330	0,749%	44,010	44,520	43,530	4.406.207
25/04/2018	44,040	-0,330	-0,744%	44,340	44,730	43,890	5.693.037
24/04/2018	44,370	-0,190	-0,426%	44,700	44,770	44,000	6.491.866
23/04/2018	44,560	1,150	2,649%	43,880	44,590	43,540	5.137.520
20/04/2018	43,410	-0,620	-1,408%	44,200	44,580	43,180	5.427.330
19/04/2018	44,030	-0,700	-1,565%	44,660	44,730	43,725	8.284.001
18/04/2018	44,730	-0,530	-1,171%	45,220	45,278	44,700	3.768.556
17/04/2018	45,260	0,020	0,044%	45,360	45,545	45,020	3.728.575
16/04/2018	45,240	0,440	0,982%	44,800	45,580	44,620	3.585.403
13/04/2018	44,800	0,220	0,493%	44,700	45,110	44,360	4.332.996
12/04/2018	44,580	-0,290	-0,646%	44,990	45,110	44,270	3.887.798

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896