Cotización de los valores en bolsa

HUNTINGTON B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 15,710
- Var. (%)
- -0,821%
14/08/2018
- Cierre
- 15,930
- Var. (%)
- 1,400%
15/08/2018
- Cierre
- 15,910
- Var. (%)
- -0,126%
16/08/2018
- Cierre
- 16,000
- Var. (%)
- 0,566%
17/08/2018
- Cierre
- 16,100
- Var. (%)
- 0,625%
20/08/2018
- Cierre
- 16,110
- Var. (%)
- 0,062%
21/08/2018
- Cierre
- 16,210
- Var. (%)
- 0,621%
22/08/2018
- Cierre
- 16,210
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 16,180
- Var. (%)
- -0,185%
24/08/2018
- Cierre
- 16,210
- Var. (%)
- 0,185%
27/08/2018
- Cierre
- 16,270
- Var. (%)
- 0,370%
28/08/2018
- Cierre
- 16,270
- Var. (%)
- 0,000%
29/08/2018
- Cierre
- 16,310
- Var. (%)
- 0,246%
30/08/2018
- Cierre
- 16,260
- Var. (%)
- -0,307%
31/08/2018
- Cierre
- 16,210
- Var. (%)
- -0,308%

0.16%

Precio

16,210 €

MAXIMO

16,290 €

MÍNIMO

16,160 €

VOL. DIARIO (TIT.)

7.635.430

VAR. 2018(%)

11,33 %

VARIACIÓN

-0,31 % -0,050 €

APERTURA

16,200 €

ÚLT. SESIÓN

16,260 €

EFECTIVO

123.796.124 €

VAR. 12 MESES(%)

27,64 %

Rentabilidad(%)
Máximo
16,60

Mínimo
14,26

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	16,60
Mínimo 2018	14,26
Máximo 12 meses	16,60
Míximo 12 meses	12,14
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	8.376.822
Media títulos 12m	8.851.254
Efectivo 3m	129.645.474
Efectivo 12m	132.102.200

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	16,210	-0,050	-0,308%	16,200	16,290	16,160	7.629.611
30/08/2018	16,260	-0,050	-0,307%	16,330	16,345	16,220	11.933.310
29/08/2018	16,310	0,040	0,246%	16,260	16,375	16,130	7.200.979
28/08/2018	16,270	0,000	0,000%	16,320	16,320	16,165	8.233.589
27/08/2018	16,270	0,060	0,370%	16,270	16,390	16,220	4.693.283
24/08/2018	16,210	0,030	0,185%	16,250	16,250	16,110	9.922.949
23/08/2018	16,180	-0,030	-0,185%	16,210	16,240	16,065	9.880.930
22/08/2018	16,210	0,000	0,000%	16,060	16,310	16,060	6.033.374
21/08/2018	16,210	0,100	0,621%	16,130	16,330	16,120	6.991.058
20/08/2018	16,110	0,010	0,062%	16,100	16,180	16,010	5.421.694
17/08/2018	16,100	0,100	0,625%	16,000	16,140	15,985	6.356.016
16/08/2018	16,000	0,090	0,566%	15,960	16,115	15,930	9.359.724
15/08/2018	15,910	-0,020	-0,126%	15,850	16,025	15,780	9.721.777
14/08/2018	15,930	0,220	1,400%	15,740	16,025	15,740	9.779.042
13/08/2018	15,710	-0,130	-0,821%	15,850	15,955	15,700	7.682.377
10/08/2018	15,840	-0,090	-0,565%	15,720	15,895	15,660	8.222.402
09/08/2018	15,930	-0,150	-0,933%	16,070	16,210	15,900	7.916.935
08/08/2018	16,080	0,210	1,323%	15,900	16,130	15,850	9.716.874
07/08/2018	15,870	0,080	0,507%	15,790	15,965	15,780	7.730.650
06/08/2018	15,790	0,060	0,381%	15,730	15,815	15,630	6.738.616
03/08/2018	15,730	0,010	0,064%	15,730	15,810	15,645	7.489.087
02/08/2018	15,720	0,230	1,485%	15,440	15,720	15,360	7.609.477
01/08/2018	15,490	0,050	0,324%	15,550	15,610	15,390	8.127.511
31/07/2018	15,440	-0,050	-0,323%	15,580	15,650	15,350	7.659.411
30/07/2018	15,490	-0,020	-0,129%	15,540	15,720	15,480	8.026.373
27/07/2018	15,510	0,200	1,306%	15,360	15,550	15,330	8.243.430
26/07/2018	15,310	0,210	1,391%	15,170	15,400	15,140	11.025.725
25/07/2018	15,100	-0,190	-1,243%	15,030	15,310	14,955	12.123.720
24/07/2018	15,290	-0,080	-0,520%	15,380	15,420	15,150	9.880.787
23/07/2018	15,370	0,270	1,788%	15,120	15,400	15,100	9.943.764
20/07/2018	15,100	0,100	0,667%	14,980	15,140	14,900	10.097.999
19/07/2018	15,000	-0,050	-0,332%	15,020	15,050	14,850	11.328.371
18/07/2018	15,050	0,130	0,871%	15,020	15,110	14,920	8.217.646
17/07/2018	14,920	0,020	0,134%	14,930	15,035	14,850	5.883.876
16/07/2018	14,900	0,250	1,706%	14,700	14,940	14,680	6.766.617
13/07/2018	14,650	-0,100	-0,678%	14,740	14,760	14,500	9.413.389
12/07/2018	14,750	-0,080	-0,539%	14,910	14,937	14,610	7.494.001
11/07/2018	14,830	-0,150	-1,001%	14,940	15,036	14,810	8.557.473
10/07/2018	14,980	-0,230	-1,512%	15,210	15,280	14,880	7.892.396
09/07/2018	15,210	0,340	2,286%	14,950	15,210	14,875	7.992.746
06/07/2018	14,870	0,120	0,814%	14,720	14,910	14,625	5.333.306
05/07/2018	14,750	0,030	0,204%	14,850	14,880	14,680	6.455.119
03/07/2018	14,720	-0,110	-0,742%	14,850	14,965	14,700	4.920.668
02/07/2018	14,830	0,070	0,474%	14,850	14,875	14,690	10.078.014
29/06/2018	14,760	-0,130	-0,873%	15,000	15,180	14,730	17.852.606
28/06/2018	14,890	0,010	0,067%	14,910	15,040	14,805	8.847.450
27/06/2018	14,880	-0,170	-1,130%	15,080	15,140	14,800	7.884.344
26/06/2018	15,050	-0,150	-0,987%	15,220	15,220	14,950	6.192.926
25/06/2018	15,200	-0,150	-0,977%	15,310	15,320	15,010	7.398.749
22/06/2018	15,350	-0,260	-1,666%	15,720	15,800	15,330	10.113.141
21/06/2018	15,610	0,160	1,036%	15,450	15,745	15,240	11.547.676
20/06/2018	15,450	0,080	0,520%	15,420	15,510	15,405	6.052.375
19/06/2018	15,370	0,040	0,261%	15,230	15,400	15,130	6.507.012
18/06/2018	15,330	0,000	0,000%	15,230	15,400	15,130	7.605.544
15/06/2018	15,330	-0,090	-0,584%	15,260	15,420	15,040	15.486.210
14/06/2018	15,420	-0,130	-0,836%	15,590	15,640	15,285	8.092.945
13/06/2018	15,550	-0,040	-0,257%	15,650	15,840	15,472	8.925.770
12/06/2018	15,590	0,030	0,193%	15,670	15,740	15,525	9.973.724
11/06/2018	15,560	-0,130	-0,829%	15,710	15,850	15,520	5.147.244
08/06/2018	15,690	0,130	0,835%	15,550	15,730	15,445	8.093.853
07/06/2018	15,560	-0,030	-0,192%	15,600	15,760	15,460	8.074.955
06/06/2018	15,590	0,310	2,029%	15,320	15,620	15,310	7.901.527
05/06/2018	15,280	0,010	0,065%	15,220	15,280	15,120	5.293.111
04/06/2018	15,270	0,080	0,527%	15,220	15,370	15,220	7.393.541
01/06/2018	15,190	0,320	2,152%	15,155	15,360	15,050	11.723.508
31/05/2018	14,870	0,010	0,067%	14,810	14,980	14,710	12.479.936
30/05/2018	14,860	0,420	2,909%	14,580	14,895	14,580	9.663.514
29/05/2018	14,440	-0,660	-4,371%	14,930	14,950	14,390	11.534.943
25/05/2018	15,100	-0,050	-0,330%	15,060	15,170	15,015	5.852.038
24/05/2018	15,150	-0,030	-0,198%	15,180	15,185	14,870	6.424.180
23/05/2018	15,180	-0,180	-1,172%	15,320	15,380	15,080	5.822.254
22/05/2018	15,360	0,140	0,920%	15,220	15,510	15,220	7.762.812
21/05/2018	15,220	0,100	0,661%	15,080	15,360	15,080	8.406.627
18/05/2018	15,120	-0,230	-1,498%	15,280	15,340	15,120	6.875.607
17/05/2018	15,350	0,250	1,656%	15,100	15,360	15,020	8.266.108
16/05/2018	15,100	-0,050	-0,330%	15,120	15,230	15,060	9.020.055
15/05/2018	15,150	0,040	0,265%	15,090	15,300	15,050	8.096.129
14/05/2018	15,110	-0,020	-0,132%	15,170	15,200	15,035	5.161.948
11/05/2018	15,130	-0,010	-0,066%	15,160	15,230	15,080	5.569.934
10/05/2018	15,140	0,050	0,331%	15,070	15,225	14,970	6.559.312
09/05/2018	15,090	0,230	1,548%	14,940	15,180	14,880	7.657.873
08/05/2018	14,860	0,130	0,883%	14,720	15,020	14,690	8.778.996
07/05/2018	14,730	0,030	0,204%	14,740	14,840	14,600	4.947.528
04/05/2018	14,700	0,240	1,660%	14,520	14,800	14,260	5.919.315
03/05/2018	14,460	-0,200	-1,364%	14,590	14,610	14,260	7.548.229
02/05/2018	14,660	-0,150	-1,013%	14,760	14,850	14,630	8.600.925
01/05/2018	14,810	-0,100	-0,671%	14,830	14,900	14,675	6.804.547
30/04/2018	14,910	-0,230	-1,519%	15,160	15,250	14,910	6.158.420
27/04/2018	15,140	0,110	0,732%	15,020	15,150	14,975	5.593.938
26/04/2018	15,030	-0,030	-0,199%	15,070	15,150	14,980	7.854.773
25/04/2018	15,060	0,210	1,414%	14,880	15,150	14,760	8.530.181
24/04/2018	14,850	-0,160	-1,066%	15,040	15,100	14,650	11.278.202
23/04/2018	15,010	0,260	1,763%	14,820	15,020	14,740	12.391.826
20/04/2018	14,750	0,070	0,477%	14,710	14,870	14,635	7.532.856
19/04/2018	14,680	0,190	1,311%	14,490	14,710	14,490	6.937.361
18/04/2018	14,490	0,010	0,069%	14,490	14,630	14,380	8.120.679
17/04/2018	14,480	-0,190	-1,295%	14,760	14,760	14,390	8.284.291
16/04/2018	14,670	0,010	0,068%	14,770	14,800	14,540	8.272.763
13/04/2018	14,660	-0,330	-2,201%	15,150	15,170	14,630	8.599.588
12/04/2018	14,990	0,340	2,321%	14,790	15,080	14,750	8.666.961

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,819	0,44	9,933	9,797	5.063.905	49.994.490	5.209
INTESA SP	2,171	2,04	2,171	2,129	68.602.255	147.828.782	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569