Cotización de los valores en bolsa

HANESBRANDS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 18,190
- Var. (%)
- -2,309%
14/08/2018
- Cierre
- 18,190
- Var. (%)
- 0,000%
15/08/2018
- Cierre
- 18,240
- Var. (%)
- 0,275%
16/08/2018
- Cierre
- 18,260
- Var. (%)
- 0,110%
17/08/2018
- Cierre
- 18,400
- Var. (%)
- 0,767%
20/08/2018
- Cierre
- 18,930
- Var. (%)
- 2,880%
21/08/2018
- Cierre
- 19,120
- Var. (%)
- 1,004%
22/08/2018
- Cierre
- 18,400
- Var. (%)
- -3,766%
23/08/2018
- Cierre
- 17,780
- Var. (%)
- -3,370%
24/08/2018
- Cierre
- 17,640
- Var. (%)
- -0,787%
27/08/2018
- Cierre
- 17,490
- Var. (%)
- -0,850%
28/08/2018
- Cierre
- 17,510
- Var. (%)
- 0,114%
29/08/2018
- Cierre
- 18,000
- Var. (%)
- 2,798%
30/08/2018
- Cierre
- 17,510
- Var. (%)
- -2,722%
31/08/2018
- Cierre
- 17,540
- Var. (%)
- 0,171%

-0.38%

Precio

17,540 €

MAXIMO

17,630 €

MÍNIMO

17,400 €

VOL. DIARIO (TIT.)

4.068.506

VAR. 2018(%)

-16,12 %

VARIACIÓN

0,17 % 0,030 €

APERTURA

17,490 €

ÚLT. SESIÓN

17,510 €

EFECTIVO

71.263.015 €

VAR. 12 MESES(%)

-29,13 %

Rentabilidad(%)
Máximo
23,33

Mínimo
16,38

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	23,33
Mínimo 2018	16,38
Máximo 12 meses	25,73
Míximo 12 meses	16,38
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.530.919
Media títulos 12m	6.391.471
Efectivo 3m	130.907.090
Efectivo 12m	129.605.678

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	17,540	0,030	0,171%	17,490	17,630	17,400	4.068.506
30/08/2018	17,510	-0,490	-2,722%	17,960	17,960	17,442	4.961.416
29/08/2018	18,000	0,490	2,798%	17,520	18,100	17,350	6.416.428
28/08/2018	17,510	0,020	0,114%	17,500	17,575	17,330	6.714.217
27/08/2018	17,490	-0,150	-0,850%	17,620	17,650	17,430	4.444.552
24/08/2018	17,640	-0,140	-0,787%	17,710	17,820	17,440	7.235.929
23/08/2018	17,780	-0,620	-3,370%	18,350	18,420	17,740	8.391.593
22/08/2018	18,400	-0,720	-3,766%	19,050	19,120	18,375	6.558.081
21/08/2018	19,120	0,190	1,004%	18,970	19,230	18,950	4.073.964
20/08/2018	18,930	0,530	2,880%	18,540	18,950	18,410	6.602.211
17/08/2018	18,400	0,140	0,767%	18,330	18,500	18,250	5.494.512
16/08/2018	18,260	0,020	0,110%	18,300	18,375	18,130	6.427.946
15/08/2018	18,240	0,050	0,275%	18,110	18,260	17,840	10.718.463
14/08/2018	18,190	0,000	0,000%	18,360	18,420	18,155	4.998.851
13/08/2018	18,190	-0,430	-2,309%	18,500	18,500	18,160	5.961.158
10/08/2018	18,620	-0,160	-0,852%	18,670	18,870	18,620	4.949.330
09/08/2018	18,780	0,200	1,076%	18,620	18,890	18,610	4.430.758
08/08/2018	18,580	0,360	1,976%	18,250	18,670	18,245	4.324.125
07/08/2018	18,220	0,100	0,552%	18,220	18,330	18,110	6.040.444
06/08/2018	18,120	0,150	0,835%	17,860	18,205	17,760	6.138.903
03/08/2018	17,970	-0,310	-1,696%	18,300	18,480	17,930	7.163.044
02/08/2018	18,280	0,320	1,782%	18,040	18,580	17,440	15.924.941
01/08/2018	17,960	-4,300	-19,317%	18,600	20,870	17,920	27.439.766
31/07/2018	22,260	0,310	1,412%	22,090	22,340	21,635	11.775.304
30/07/2018	21,950	0,160	0,734%	21,750	22,060	21,620	5.272.546
27/07/2018	21,790	-0,220	-1,000%	21,910	22,090	21,490	5.441.126
26/07/2018	22,010	0,240	1,102%	21,810	22,050	21,590	5.189.227
25/07/2018	21,770	0,080	0,369%	21,610	21,830	21,490	3.584.732
24/07/2018	21,690	-0,620	-2,779%	22,110	22,220	21,630	6.866.424
23/07/2018	22,310	0,140	0,631%	22,270	22,520	22,120	5.253.592
20/07/2018	22,170	-0,030	-0,135%	22,150	22,410	22,120	2.997.553
19/07/2018	22,200	0,280	1,277%	21,870	22,340	21,760	3.449.705
18/07/2018	21,920	-0,140	-0,635%	22,020	22,310	21,750	6.792.647
17/07/2018	22,060	0,200	0,915%	21,840	22,210	21,830	4.769.589
16/07/2018	21,860	0,180	0,830%	21,690	21,885	21,330	4.810.041
13/07/2018	21,680	0,020	0,092%	21,680	21,960	21,590	3.972.564
12/07/2018	21,660	-0,230	-1,051%	22,000	22,000	21,570	5.484.420
11/07/2018	21,890	-0,340	-1,529%	22,070	22,180	21,720	4.168.924
10/07/2018	22,230	-0,230	-1,024%	22,460	22,510	22,020	5.184.743
09/07/2018	22,460	0,140	0,627%	22,430	22,520	22,270	5.080.391
06/07/2018	22,320	0,060	0,270%	22,300	22,380	22,170	5.050.940
05/07/2018	22,260	0,140	0,633%	22,210	22,340	21,840	5.415.911
03/07/2018	22,120	0,070	0,317%	22,040	22,300	21,920	2.095.005
02/07/2018	22,050	0,030	0,136%	21,910	22,050	21,630	3.585.401
29/06/2018	22,020	-0,040	-0,181%	22,300	22,410	22,000	4.823.138
28/06/2018	22,060	0,270	1,239%	21,790	22,140	21,762	3.989.344
27/06/2018	21,790	-0,510	-2,287%	22,260	22,390	21,680	5.768.969
26/06/2018	22,300	0,180	0,814%	22,230	22,360	22,070	5.201.452
25/06/2018	22,120	0,160	0,729%	21,900	22,210	21,685	6.460.139
22/06/2018	21,960	-0,080	-0,363%	22,000	22,570	21,920	11.084.662
21/06/2018	22,040	0,610	2,846%	21,390	22,115	21,385	12.337.431
20/06/2018	21,430	0,440	2,096%	21,010	21,475	20,910	6.042.020
19/06/2018	20,990	0,140	0,671%	20,620	21,050	20,590	5.501.251
18/06/2018	20,850	0,550	2,709%	20,220	20,890	20,090	6.250.007
15/06/2018	20,300	0,130	0,645%	20,090	20,510	20,070	7.180.643
14/06/2018	20,170	-0,900	-4,271%	21,130	21,130	20,070	9.127.591
13/06/2018	21,070	0,150	0,717%	20,900	21,180	20,870	6.456.844
12/06/2018	20,920	0,420	2,049%	20,500	20,940	20,430	8.167.911
11/06/2018	20,500	0,410	2,041%	20,100	20,500	19,960	5.676.524
08/06/2018	20,090	0,280	1,413%	19,680	20,100	19,650	5.742.361
07/06/2018	19,810	0,450	2,324%	19,410	19,980	19,370	11.979.036
06/06/2018	19,360	0,510	2,706%	18,880	19,395	18,820	9.537.386
05/06/2018	18,850	0,190	1,018%	18,700	18,870	18,530	6.859.812
04/06/2018	18,660	0,360	1,967%	18,340	18,695	18,285	4.072.399
01/06/2018	18,300	0,070	0,384%	18,350	18,397	18,160	2.994.153
31/05/2018	18,230	-0,370	-1,989%	18,570	18,600	18,100	4.744.751
30/05/2018	18,600	0,280	1,528%	18,340	18,650	18,280	5.163.839
29/05/2018	18,320	0,130	0,715%	18,100	18,350	18,050	3.647.497
25/05/2018	18,190	-0,020	-0,110%	18,180	18,360	18,130	3.090.051
24/05/2018	18,210	0,090	0,497%	18,130	18,320	18,020	3.812.274
23/05/2018	18,120	-0,110	-0,603%	18,140	18,345	18,100	3.785.886
22/05/2018	18,230	0,110	0,607%	18,200	18,460	18,160	6.889.299
21/05/2018	18,120	-0,260	-1,415%	18,400	18,560	18,095	10.071.976
18/05/2018	18,380	0,240	1,323%	18,420	18,740	18,140	10.802.873
17/05/2018	18,140	0,440	2,486%	17,510	18,250	17,380	11.801.729
16/05/2018	17,700	0,430	2,490%	17,420	17,790	17,300	8.459.191
15/05/2018	17,270	0,530	3,166%	16,710	17,350	16,710	8.046.522
14/05/2018	16,740	0,010	0,060%	16,640	17,040	16,640	7.540.646
11/05/2018	16,730	0,150	0,905%	16,590	16,839	16,455	4.218.311
10/05/2018	16,580	0,020	0,121%	16,560	16,660	16,430	3.100.148
09/05/2018	16,560	-0,190	-1,134%	16,730	16,820	16,490	4.313.660
08/05/2018	16,750	-0,090	-0,534%	16,810	16,840	16,620	4.959.158
07/05/2018	16,840	0,030	0,178%	16,780	16,930	16,510	6.661.682
04/05/2018	16,810	0,300	1,817%	16,550	16,920	16,380	8.318.155
03/05/2018	16,510	-0,770	-4,456%	17,200	17,200	16,430	11.763.540
02/05/2018	17,280	-0,450	-2,538%	17,240	17,610	17,010	10.909.676
01/05/2018	17,730	-0,740	-4,006%	19,100	19,100	17,209	16.164.744
30/04/2018	18,470	-0,210	-1,124%	18,760	18,910	18,310	9.257.992
27/04/2018	18,680	0,410	2,244%	18,310	18,780	18,310	4.985.895
26/04/2018	18,270	0,260	1,444%	18,000	18,290	17,700	7.484.627
25/04/2018	18,010	-0,130	-0,717%	18,120	18,120	17,815	4.003.539
24/04/2018	18,140	-0,080	-0,439%	18,250	18,500	18,060	7.318.636
23/04/2018	18,220	1,010	5,869%	17,700	18,470	17,640	10.795.061
20/04/2018	17,210	-0,410	-2,327%	17,650	17,750	17,160	6.232.897
19/04/2018	17,620	-0,290	-1,619%	17,900	17,970	17,420	9.788.680
18/04/2018	17,910	-0,450	-2,451%	18,390	18,400	17,820	7.995.912
17/04/2018	18,360	0,310	1,717%	18,190	18,480	18,020	6.915.526
16/04/2018	18,050	-0,080	-0,441%	18,240	18,270	17,950	13.252.924
13/04/2018	18,130	-0,430	-2,317%	18,680	18,750	18,010	6.772.633
12/04/2018	18,560	-0,220	-1,171%	18,890	18,940	18,470	3.997.288

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	2	262	-
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	-