Cotización de los valores en bolsa

HOLLYFRONTI.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 68,550
- Var. (%)
- -0,681%
14/08/2018
- Cierre
- 69,030
- Var. (%)
- 0,700%
15/08/2018
- Cierre
- 67,370
- Var. (%)
- -2,405%
16/08/2018
- Cierre
- 67,750
- Var. (%)
- 0,564%
17/08/2018
- Cierre
- 68,640
- Var. (%)
- 1,314%
20/08/2018
- Cierre
- 70,680
- Var. (%)
- 2,972%
21/08/2018
- Cierre
- 71,260
- Var. (%)
- 0,821%
22/08/2018
- Cierre
- 71,410
- Var. (%)
- 0,210%
23/08/2018
- Cierre
- 72,870
- Var. (%)
- 2,045%
24/08/2018
- Cierre
- 73,580
- Var. (%)
- 0,974%
27/08/2018
- Cierre
- 73,890
- Var. (%)
- 0,421%
28/08/2018
- Cierre
- 73,980
- Var. (%)
- 0,122%
29/08/2018
- Cierre
- 74,630
- Var. (%)
- 0,879%
30/08/2018
- Cierre
- 74,670
- Var. (%)
- 0,054%
31/08/2018
- Cierre
- 74,520
- Var. (%)
- -0,201%

0.52%

Precio

74,520 €

MAXIMO

75,040 €

MÍNIMO

73,670 €

VOL. DIARIO (TIT.)

2.111.686

VAR. 2018(%)

45,49 %

VARIACIÓN

-0,20 % -0,150 €

APERTURA

74,520 €

ÚLT. SESIÓN

74,670 €

EFECTIVO

157.143.934 €

VAR. 12 MESES(%)

129,29 %

Rentabilidad(%)
Máximo
83,28

Mínimo
42,42

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	83,28
Mínimo 2018	42,42
Máximo 12 meses	83,28
Míximo 12 meses	30,16
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.354.167
Media títulos 12m	2.687.479
Efectivo 3m	240.707.988
Efectivo 12m	150.179.654

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	74,520	-0,150	-0,201%	74,520	75,040	73,670	2.111.686
30/08/2018	74,670	0,040	0,054%	74,800	75,230	74,040	1.808.547
29/08/2018	74,630	0,650	0,879%	74,210	75,280	73,130	1.707.595
28/08/2018	73,980	0,090	0,122%	74,110	75,140	73,870	2.011.300
27/08/2018	73,890	0,310	0,421%	74,080	74,810	73,150	1.495.111
24/08/2018	73,580	0,710	0,974%	73,490	74,380	73,130	1.355.541
23/08/2018	72,870	1,460	2,045%	71,570	73,240	71,370	2.205.724
22/08/2018	71,410	0,150	0,210%	71,230	71,790	70,830	1.283.084
21/08/2018	71,260	0,580	0,821%	71,080	72,360	71,040	1.494.319
20/08/2018	70,680	2,040	2,972%	68,890	71,560	68,660	1.818.065
17/08/2018	68,640	0,890	1,314%	68,160	68,910	67,630	1.570.096
16/08/2018	67,750	0,380	0,564%	67,560	68,650	67,510	1.593.260
15/08/2018	67,370	-1,660	-2,405%	68,910	69,140	66,770	2.214.406
14/08/2018	69,030	0,480	0,700%	68,830	69,550	68,570	1.866.391
13/08/2018	68,550	-0,470	-0,681%	68,840	70,370	68,510	2.360.993
10/08/2018	69,020	0,660	0,965%	67,930	69,530	67,680	2.015.813
09/08/2018	68,360	-1,060	-1,527%	69,410	69,770	67,700	3.230.349
08/08/2018	69,420	0,310	0,449%	68,620	70,490	68,000	4.170.364
07/08/2018	69,110	0,910	1,334%	68,670	69,850	68,440	2.113.187
06/08/2018	68,200	0,550	0,813%	67,820	68,320	67,020	2.498.761
03/08/2018	67,650	-1,260	-1,828%	68,340	68,840	66,640	3.577.019
02/08/2018	68,910	-4,900	-6,639%	68,100	69,320	66,000	5.437.081
01/08/2018	73,810	-0,770	-1,032%	74,160	74,450	72,300	2.584.975
31/07/2018	74,580	-0,330	-0,441%	75,180	75,750	74,275	1.843.249
30/07/2018	74,910	0,840	1,134%	74,610	75,130	73,920	1.977.212
27/07/2018	74,070	-0,340	-0,457%	74,510	75,176	73,470	2.030.618
26/07/2018	74,410	2,360	3,276%	72,500	74,750	72,450	2.719.401
25/07/2018	72,050	1,150	1,622%	70,920	72,130	70,450	1.542.619
24/07/2018	70,900	-0,060	-0,085%	71,610	71,920	70,520	1.652.219
23/07/2018	70,960	-0,060	-0,084%	71,460	71,550	70,370	1.666.552
20/07/2018	71,020	-0,790	-1,100%	71,880	72,410	70,670	1.578.111
19/07/2018	71,810	0,210	0,293%	71,690	72,220	70,740	1.553.438
18/07/2018	71,600	1,030	1,460%	70,570	71,900	69,170	2.995.946
17/07/2018	70,570	1,670	2,424%	68,720	71,240	68,545	3.308.718
16/07/2018	68,900	0,220	0,320%	68,340	70,000	68,340	2.453.868
13/07/2018	68,680	0,760	1,119%	67,830	69,330	67,401	1.606.018
12/07/2018	67,920	0,660	0,981%	67,170	67,950	66,610	1.850.598
11/07/2018	67,260	-1,690	-2,451%	68,520	69,310	66,690	2.532.202
10/07/2018	68,950	-1,050	-1,500%	70,260	70,672	68,160	2.884.250
09/07/2018	70,000	1,400	2,041%	68,990	70,240	68,990	2.446.022
06/07/2018	68,600	1,320	1,962%	66,440	68,965	65,770	2.207.071
05/07/2018	67,280	-1,760	-2,549%	69,950	69,950	66,450	3.654.936
03/07/2018	69,040	0,680	0,995%	69,030	69,410	68,400	2.207.147
02/07/2018	68,360	-0,070	-0,102%	68,200	69,350	67,802	2.863.709
29/06/2018	68,430	1,450	2,165%	68,410	69,660	68,250	3.134.969
28/06/2018	66,980	0,490	0,737%	66,990	67,749	66,320	2.235.618
27/06/2018	66,490	-1,070	-1,584%	68,095	68,920	66,330	3.145.433
26/06/2018	67,560	0,270	0,401%	67,720	68,830	67,370	3.597.780
25/06/2018	67,290	-3,900	-5,478%	70,830	70,880	66,830	5.581.381
22/06/2018	71,190	-0,810	-1,125%	73,740	74,240	70,540	5.114.179
21/06/2018	72,000	-2,590	-3,472%	74,610	74,610	71,570	3.179.811
20/06/2018	74,590	-0,110	-0,147%	75,020	75,710	73,960	2.763.253
19/06/2018	74,700	0,500	0,674%	72,710	75,160	72,630	3.706.358
18/06/2018	74,200	1,900	2,628%	72,830	76,580	72,750	4.226.572
15/06/2018	72,300	-0,660	-0,905%	72,350	72,990	71,771	40.930.406
14/06/2018	72,960	-0,090	-0,123%	73,520	74,080	71,920	3.907.246
13/06/2018	73,050	0,170	0,233%	73,010	74,120	70,830	4.659.459
12/06/2018	72,880	-3,400	-4,457%	76,170	76,640	72,750	4.958.906
11/06/2018	76,280	-0,910	-1,179%	76,370	77,123	75,340	4.193.229
08/06/2018	77,190	0,440	0,573%	76,600	77,470	75,580	1.632.707
07/06/2018	76,750	0,900	1,187%	76,820	77,180	76,040	2.186.649
06/06/2018	75,850	-3,180	-4,024%	79,160	79,200	73,810	5.814.159
05/06/2018	79,030	-1,970	-2,432%	80,970	81,110	77,960	4.415.871
04/06/2018	81,000	-0,650	-0,796%	82,030	83,280	80,250	5.185.141
01/06/2018	81,650	4,470	5,792%	78,160	82,130	77,650	4.856.673
31/05/2018	77,180	-0,410	-0,528%	77,460	80,190	77,140	4.649.826
30/05/2018	77,590	2,740	3,661%	75,820	78,650	75,620	3.026.628
29/05/2018	74,850	2,160	2,972%	73,350	75,403	72,900	2.734.390
25/05/2018	72,690	-2,860	-3,786%	74,120	74,410	71,340	2.938.140
24/05/2018	75,550	1,880	2,552%	73,500	76,310	72,800	2.872.948
23/05/2018	73,670	0,730	1,001%	72,330	73,910	71,900	1.762.209
22/05/2018	72,940	-2,200	-2,928%	74,900	75,030	72,140	2.907.475
21/05/2018	75,140	2,180	2,988%	73,700	75,330	73,430	3.498.871
18/05/2018	72,960	0,530	0,732%	72,850	73,540	72,000	2.915.809
17/05/2018	72,430	3,470	5,032%	69,580	72,780	69,580	2.808.216
16/05/2018	68,960	0,060	0,087%	68,730	69,490	67,760	2.355.514
15/05/2018	68,900	-0,140	-0,203%	68,530	69,240	68,280	1.983.240
14/05/2018	69,040	1,420	2,100%	68,080	69,300	67,990	1.743.284
11/05/2018	67,620	0,170	0,252%	67,910	68,280	67,410	2.056.771
10/05/2018	67,450	-0,520	-0,765%	68,620	68,740	67,140	2.346.047
09/05/2018	67,970	0,870	1,297%	67,640	68,543	67,400	2.786.115
08/05/2018	67,100	1,500	2,287%	65,650	67,130	64,730	3.870.844
07/05/2018	65,600	-0,450	-0,681%	66,410	67,475	65,330	2.389.348
04/05/2018	66,050	0,420	0,640%	65,610	66,720	65,070	2.540.245
03/05/2018	65,630	1,150	1,783%	64,300	66,360	63,740	3.691.726
02/05/2018	64,480	4,020	6,649%	61,000	64,920	60,905	4.856.667
01/05/2018	60,460	-0,230	-0,379%	60,310	60,840	59,720	3.116.709
30/04/2018	60,690	0,250	0,414%	60,800	62,200	60,680	3.449.457
27/04/2018	60,440	-1,670	-2,689%	61,880	61,880	60,200	1.516.886
26/04/2018	62,110	2,480	4,159%	59,570	62,240	59,570	2.143.560
25/04/2018	59,630	-0,760	-1,258%	59,500	59,910	58,500	2.815.733
24/04/2018	60,390	1,310	2,217%	59,800	62,220	59,580	5.317.762
23/04/2018	59,080	0,820	1,407%	58,380	59,140	57,880	1.972.176
20/04/2018	58,260	0,020	0,034%	58,250	58,490	57,810	1.860.124
19/04/2018	58,240	0,210	0,362%	57,950	58,510	57,430	1.341.855
18/04/2018	58,030	0,270	0,467%	58,010	58,870	57,680	2.109.203
17/04/2018	57,760	0,590	1,032%	57,360	57,920	56,790	1.724.481
16/04/2018	57,170	1,460	2,621%	56,000	57,390	55,690	2.043.303
13/04/2018	55,710	1,520	2,805%	54,950	55,990	54,840	2.382.879
12/04/2018	54,190	-0,380	-0,696%	54,790	54,930	53,820	1.861.893

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	17.023	1.909.764	-
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	2.030	298.285	-
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	-