Cotización de los valores en bolsa

HUNTINGTON

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 240,540
- Var. (%)
- 1,131%
14/08/2018
- Cierre
- 243,300
- Var. (%)
- 1,147%
15/08/2018
- Cierre
- 240,730
- Var. (%)
- -1,056%
16/08/2018
- Cierre
- 244,430
- Var. (%)
- 1,537%
17/08/2018
- Cierre
- 247,270
- Var. (%)
- 1,162%
20/08/2018
- Cierre
- 248,610
- Var. (%)
- 0,542%
21/08/2018
- Cierre
- 253,480
- Var. (%)
- 1,959%
22/08/2018
- Cierre
- 250,910
- Var. (%)
- -1,014%
23/08/2018
- Cierre
- 247,050
- Var. (%)
- -1,538%
24/08/2018
- Cierre
- 247,610
- Var. (%)
- 0,227%
27/08/2018
- Cierre
- 250,620
- Var. (%)
- 1,216%
28/08/2018
- Cierre
- 248,380
- Var. (%)
- -0,894%
29/08/2018
- Cierre
- 246,850
- Var. (%)
- -0,616%
30/08/2018
- Cierre
- 240,980
- Var. (%)
- -2,378%
31/08/2018
- Cierre
- 244,470
- Var. (%)
- 1,448%

0.19%

Precio

244,470 €

MAXIMO

245,070 €

MÍNIMO

239,650 €

VOL. DIARIO (TIT.)

484.515

VAR. 2018(%)

3,72 %

VARIACIÓN

1,45 % 3,490 €

APERTURA

240,860 €

ÚLT. SESIÓN

240,980 €

EFECTIVO

118.249.362 €

VAR. 12 MESES(%)

13,69 %

Rentabilidad(%)
Máximo
276,69

Mínimo
201,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	276,69
Mínimo 2018	201,91
Máximo 12 meses	276,69
Míximo 12 meses	201,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	319.613
Media títulos 12m	409.051
Efectivo 3m	73.078.323
Efectivo 12m	96.673.221

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	244,470	3,490	1,448%	240,860	245,070	239,650	484.515
30/08/2018	240,980	-5,870	-2,378%	245,800	246,160	240,430	212.612
29/08/2018	246,850	-1,530	-0,616%	247,660	248,570	245,790	176.402
28/08/2018	248,380	-2,240	-0,894%	250,380	250,935	246,940	290.946
27/08/2018	250,620	3,010	1,216%	249,140	251,850	247,680	158.774
24/08/2018	247,610	0,560	0,227%	247,170	247,960	244,750	406.958
23/08/2018	247,050	-3,860	-1,538%	250,660	250,700	246,230	276.486
22/08/2018	250,910	-2,570	-1,014%	252,350	252,540	250,210	189.601
21/08/2018	253,480	4,870	1,959%	248,000	253,980	247,660	344.081
20/08/2018	248,610	1,340	0,542%	248,090	249,590	246,600	161.416
17/08/2018	247,270	2,840	1,162%	244,900	248,120	242,905	209.693
16/08/2018	244,430	3,700	1,537%	243,450	247,920	242,190	294.548
15/08/2018	240,730	-2,570	-1,056%	241,910	242,640	239,835	288.257
14/08/2018	243,300	2,760	1,147%	241,290	245,570	240,945	276.972
13/08/2018	240,540	2,690	1,131%	237,850	242,030	237,220	252.336
10/08/2018	237,850	1,200	0,507%	235,960	240,090	234,950	279.059
09/08/2018	236,650	1,830	0,779%	235,000	238,480	234,190	221.398
08/08/2018	234,820	1,120	0,479%	234,210	235,550	232,630	236.251
07/08/2018	233,700	0,140	0,060%	233,290	234,510	232,860	250.688
06/08/2018	233,560	-2,400	-1,017%	236,180	238,125	231,670	297.630
03/08/2018	235,960	-4,800	-1,994%	242,270	242,670	235,780	793.967
02/08/2018	240,760	11,270	4,911%	230,650	241,360	228,510	527.161
01/08/2018	229,490	-3,560	-1,528%	233,330	234,660	229,330	457.197
31/07/2018	233,050	5,060	2,219%	229,380	234,470	228,430	397.207
30/07/2018	227,990	-3,740	-1,614%	231,720	233,155	227,430	203.779
27/07/2018	231,730	0,550	0,238%	231,760	234,450	230,730	200.549
26/07/2018	231,180	3,830	1,685%	227,140	232,082	225,880	429.204
25/07/2018	227,350	0,370	0,163%	225,850	227,970	222,070	273.727
24/07/2018	226,980	0,200	0,088%	228,130	229,690	225,310	234.529
23/07/2018	226,780	-0,550	-0,242%	227,530	228,840	225,910	217.625
20/07/2018	227,330	-0,060	-0,026%	226,640	228,510	226,425	208.741
19/07/2018	227,390	-1,250	-0,547%	227,990	229,740	225,830	214.277
18/07/2018	228,640	1,040	0,457%	227,860	230,000	226,770	409.117
17/07/2018	227,600	0,650	0,286%	226,410	228,200	226,270	244.615
16/07/2018	226,950	1,970	0,876%	225,550	228,220	225,550	229.661
13/07/2018	224,980	2,100	0,942%	222,700	225,990	222,580	223.666
12/07/2018	222,880	0,990	0,446%	223,670	224,250	221,720	292.480
11/07/2018	221,890	-1,610	-0,720%	221,190	223,720	220,530	249.902
10/07/2018	223,500	0,610	0,274%	223,360	225,460	221,260	268.343
09/07/2018	222,890	5,250	2,412%	218,900	223,740	218,900	325.690
06/07/2018	217,640	0,080	0,037%	217,460	219,480	215,530	163.914
05/07/2018	217,560	0,780	0,360%	218,090	218,090	213,910	266.966
03/07/2018	216,780	-0,560	-0,258%	218,660	218,920	216,260	137.120
02/07/2018	217,340	0,550	0,254%	215,090	218,350	213,420	353.420
29/06/2018	216,790	0,990	0,459%	215,850	219,280	214,060	492.041
28/06/2018	215,800	3,140	1,477%	212,660	216,510	212,000	289.206
27/06/2018	212,660	-1,430	-0,668%	214,640	217,550	212,650	274.822
26/06/2018	214,090	0,070	0,033%	214,200	216,020	212,000	504.439
25/06/2018	214,020	1,060	0,498%	211,030	215,210	210,465	320.551
22/06/2018	212,960	1,270	0,600%	213,520	213,920	211,010	354.796
21/06/2018	211,690	-2,220	-1,038%	212,850	214,250	210,550	418.060
20/06/2018	213,910	-0,620	-0,289%	215,890	216,120	213,630	340.195
19/06/2018	214,530	-7,220	-3,256%	219,940	219,940	213,610	360.991
18/06/2018	221,750	1,230	0,558%	218,160	222,440	218,150	273.045
15/06/2018	220,520	0,570	0,259%	220,350	220,770	217,140	672.637
14/06/2018	219,950	-0,710	-0,322%	222,000	222,440	218,820	255.939
13/06/2018	220,660	-1,130	-0,509%	221,940	222,821	220,160	320.925
12/06/2018	221,790	-4,020	-1,780%	224,890	225,450	221,100	290.153
11/06/2018	225,810	-0,540	-0,239%	226,000	227,310	225,400	193.872
08/06/2018	226,350	3,800	1,707%	222,130	226,620	220,900	459.712
07/06/2018	222,550	-2,630	-1,168%	225,590	226,710	219,990	466.055
06/06/2018	225,180	2,470	1,109%	222,710	225,540	222,630	408.425
05/06/2018	222,710	-1,570	-0,700%	224,800	225,685	222,580	406.757
04/06/2018	224,280	1,020	0,457%	224,330	226,020	223,290	721.135
01/06/2018	223,260	2,190	0,991%	222,020	224,680	222,020	499.518
31/05/2018	221,070	-1,620	-0,727%	223,060	223,810	220,560	333.253
30/05/2018	222,690	3,250	1,481%	220,560	223,900	218,525	294.724
29/05/2018	219,440	-5,290	-2,354%	222,260	224,000	218,480	580.809
25/05/2018	224,730	-2,760	-1,213%	226,410	226,510	223,200	299.095
24/05/2018	227,490	5,030	2,261%	222,300	228,110	222,300	465.867
23/05/2018	222,460	1,720	0,779%	218,640	223,200	218,600	315.756
22/05/2018	220,740	-2,010	-0,902%	223,650	223,650	219,380	307.754
21/05/2018	222,750	1,080	0,487%	223,310	225,970	222,260	348.889
18/05/2018	221,670	0,790	0,358%	220,940	222,500	220,460	333.065
17/05/2018	220,880	0,290	0,131%	220,020	222,730	219,590	392.302
16/05/2018	220,590	2,270	1,040%	218,580	222,025	218,580	416.384
15/05/2018	218,320	-0,130	-0,060%	218,130	219,220	217,162	418.243
14/05/2018	218,450	-1,720	-0,781%	220,000	220,610	213,260	790.102
11/05/2018	220,170	-2,230	-1,003%	222,510	223,430	219,230	470.877
10/05/2018	222,400	0,860	0,388%	221,490	224,800	221,290	488.277
09/05/2018	221,540	-0,270	-0,122%	224,010	224,583	220,890	1.001.355
08/05/2018	221,810	5,970	2,766%	215,770	221,930	215,265	900.891
07/05/2018	215,840	5,180	2,459%	210,430	217,280	210,320	789.709
04/05/2018	210,660	3,330	1,606%	206,910	210,960	201,910	1.250.662
03/05/2018	207,330	-24,430	-10,541%	228,390	228,390	206,270	1.436.301
02/05/2018	231,760	-2,960	-1,261%	233,770	237,810	230,370	591.456
01/05/2018	234,720	-8,490	-3,491%	242,670	243,420	229,589	725.970
30/04/2018	243,210	-2,560	-1,042%	245,410	247,200	243,131	386.421
27/04/2018	245,770	-5,730	-2,278%	251,620	252,255	244,750	469.308
26/04/2018	251,500	-1,000	-0,396%	252,850	253,350	249,370	225.052
25/04/2018	252,500	-3,280	-1,282%	255,780	256,895	248,420	357.160
24/04/2018	255,780	-9,190	-3,468%	266,550	267,730	252,780	290.257
23/04/2018	264,970	1,410	0,535%	263,910	265,500	262,890	190.064
20/04/2018	263,560	-2,030	-0,764%	265,910	266,060	261,800	215.860
19/04/2018	265,590	1,790	0,679%	263,870	266,339	262,290	258.406
18/04/2018	263,800	2,810	1,077%	262,700	264,500	262,086	227.709
17/04/2018	260,990	2,290	0,885%	259,850	263,645	259,850	301.172
16/04/2018	258,700	2,030	0,791%	258,320	259,640	257,210	211.792
13/04/2018	256,670	-0,540	-0,210%	258,580	258,580	254,610	359.575
12/04/2018	257,210	2,690	1,057%	255,730	259,665	254,870	362.721

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	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	-