Cotización de los valores en bolsa

IDEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2019
- Cierre
- 156,000
- Var. (%)
- -0,275%
07/05/2019
- Cierre
- 153,720
- Var. (%)
- -1,462%
08/05/2019
- Cierre
- 153,500
- Var. (%)
- -0,143%
09/05/2019
- Cierre
- 152,910
- Var. (%)
- -0,384%
10/05/2019
- Cierre
- 154,490
- Var. (%)
- 1,033%
13/05/2019
- Cierre
- 150,570
- Var. (%)
- -2,537%
14/05/2019
- Cierre
- 151,130
- Var. (%)
- 0,372%
15/05/2019
- Cierre
- 153,460
- Var. (%)
- 1,542%
16/05/2019
- Cierre
- 153,460
- Var. (%)
- 0,000%
17/05/2019
- Cierre
- 150,610
- Var. (%)
- -1,857%
20/05/2019
- Cierre
- 151,030
- Var. (%)
- 0,279%
21/05/2019
- Cierre
- 153,230
- Var. (%)
- 1,457%
22/05/2019
- Cierre
- 151,820
- Var. (%)
- -0,920%
23/05/2019
- Cierre
- 150,740
- Var. (%)
- -0,711%
24/05/2019
- Cierre
- 152,920
- Var. (%)
- 1,446%

-0.14%

Precio

152,920 €

MAXIMO

153,290 €

MÍNIMO

151,790 €

VOL. DIARIO (TIT.)

261.197

VAR. 2019(%)

21,12 %

VARIACIÓN

1,45 % 2,180 €

APERTURA

152,070 €

ÚLT. SESIÓN

150,740 €

EFECTIVO

39.880.667 €

VAR. 12 MESES(%)

8,51 %

Rentabilidad(%)
Máximo
159,51

Mínimo
120,86

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	159,51
Mínimo 2019	120,86
Máximo 12 meses	159,51
Míximo 12 meses	117,72
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	302.956
Media títulos 12m	337.530
Efectivo 3m	46.037.565
Efectivo 12m	48.021.186

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
24/05/2019	152,920	2,180	1,446%	152,070	153,290	151,790	261.197
23/05/2019	150,740	-1,080	-0,711%	150,160	150,960	148,265	217.334
22/05/2019	151,820	-1,410	-0,920%	152,870	153,330	151,530	183.810
21/05/2019	153,230	2,200	1,457%	152,680	153,695	152,450	179.825
20/05/2019	151,030	0,420	0,279%	149,430	151,850	149,430	354.492
17/05/2019	150,610	-2,850	-1,857%	152,450	152,640	150,560	215.159
16/05/2019	153,460	0,000	0,000%	153,830	154,245	152,780	194.810
15/05/2019	153,460	2,330	1,542%	151,220	154,100	150,220	182.508
14/05/2019	151,130	0,560	0,372%	150,820	152,200	150,320	259.143
13/05/2019	150,570	-3,920	-2,537%	151,370	151,670	149,410	235.879
10/05/2019	154,490	1,580	1,033%	152,310	155,120	150,640	228.619
09/05/2019	152,910	-0,590	-0,384%	152,170	153,430	151,640	228.502
08/05/2019	153,500	-0,220	-0,143%	153,700	154,960	152,720	254.918
07/05/2019	153,720	-2,280	-1,462%	154,680	155,085	152,800	353.110
06/05/2019	156,000	-0,430	-0,275%	153,770	156,130	153,565	493.630
03/05/2019	156,430	1,080	0,695%	156,750	157,480	156,270	287.276
02/05/2019	155,350	0,900	0,583%	153,880	155,570	153,340	350.966
01/05/2019	154,450	-2,210	-1,411%	156,980	157,098	154,450	233.854
30/04/2019	156,660	-0,640	-0,407%	158,120	159,330	155,455	286.242
29/04/2019	157,300	0,710	0,453%	156,910	157,530	155,835	441.428
26/04/2019	156,590	3,270	2,133%	156,500	159,510	153,790	736.742
25/04/2019	153,320	-3,390	-2,163%	155,440	156,520	153,020	440.807
24/04/2019	156,710	0,520	0,333%	156,460	158,430	156,140	397.876
23/04/2019	156,190	2,590	1,686%	153,890	156,390	153,715	431.899
22/04/2019	153,600	-0,920	-0,595%	154,000	154,615	152,850	349.060
18/04/2019	154,520	0,030	0,019%	155,220	155,740	153,910	390.346
17/04/2019	154,490	-1,290	-0,828%	156,430	156,650	154,430	445.268
16/04/2019	155,780	-0,430	-0,275%	156,650	157,720	155,461	571.530
15/04/2019	156,210	-1,060	-0,674%	158,030	158,070	155,770	330.389
12/04/2019	157,270	-0,240	-0,152%	159,000	159,100	157,180	294.883
11/04/2019	157,510	2,130	1,371%	155,750	157,730	155,740	163.236
10/04/2019	155,380	0,850	0,550%	155,200	155,950	154,650	145.683
09/04/2019	154,530	-2,880	-1,830%	156,220	156,220	154,180	260.734
08/04/2019	157,410	1,150	0,736%	155,820	157,530	155,010	203.945
05/04/2019	156,260	-0,080	-0,051%	157,020	157,430	155,870	176.059
04/04/2019	156,340	0,790	0,508%	155,860	157,220	154,990	264.694
03/04/2019	155,550	0,730	0,472%	155,610	156,950	154,990	340.472
02/04/2019	154,820	-0,960	-0,616%	155,910	156,250	154,550	216.912
01/04/2019	155,780	4,040	2,662%	153,000	156,138	152,870	416.423
29/03/2019	151,740	0,290	0,191%	151,890	152,655	150,040	415.386
28/03/2019	151,450	1,490	0,994%	150,060	151,820	149,990	148.509
27/03/2019	149,960	-0,370	-0,246%	150,330	151,390	149,410	268.355
26/03/2019	150,330	2,510	1,698%	149,340	150,630	149,190	208.742
25/03/2019	147,820	-0,110	-0,074%	147,590	149,020	147,020	188.951
22/03/2019	147,930	-3,710	-2,447%	151,460	151,620	147,760	319.016
21/03/2019	151,640	3,080	2,073%	147,630	152,230	147,630	387.557
20/03/2019	148,560	-0,630	-0,422%	149,030	149,950	147,320	257.046
19/03/2019	149,190	-0,790	-0,527%	150,030	150,580	148,530	306.138
18/03/2019	149,980	2,260	1,530%	147,760	150,000	147,545	307.591
15/03/2019	147,720	1,050	0,716%	147,300	148,640	146,980	570.072
14/03/2019	146,670	-0,750	-0,509%	146,970	147,410	146,168	365.469
13/03/2019	147,420	1,530	1,049%	146,420	148,035	145,960	399.120
12/03/2019	145,890	-0,860	-0,586%	146,750	146,980	145,670	322.880
11/03/2019	146,750	3,790	2,651%	142,970	146,870	142,970	350.419
08/03/2019	142,960	-0,850	-0,591%	142,540	143,330	142,200	266.387
07/03/2019	143,810	-1,280	-0,882%	145,120	145,300	142,870	194.700
06/03/2019	145,090	0,350	0,242%	144,710	146,290	144,710	221.428
05/03/2019	144,740	-0,810	-0,557%	145,550	146,490	144,500	356.370
04/03/2019	145,550	0,700	0,483%	145,760	146,670	144,300	252.718
01/03/2019	144,850	0,750	0,520%	145,280	145,510	143,830	183.240
28/02/2019	144,100	-0,860	-0,593%	144,760	144,810	143,240	267.053
27/02/2019	144,960	1,420	0,989%	143,220	145,220	142,870	269.883
26/02/2019	143,540	-1,290	-0,891%	144,330	145,190	143,440	233.411
25/02/2019	144,830	0,280	0,194%	145,290	145,990	144,500	309.064
22/02/2019	144,550	2,090	1,467%	143,000	144,650	142,430	314.393
21/02/2019	142,460	-0,710	-0,496%	142,340	142,820	141,470	310.131
20/02/2019	143,170	0,630	0,442%	142,590	143,560	142,185	203.970
19/02/2019	142,540	-1,580	-1,096%	143,590	144,560	142,450	274.750
15/02/2019	144,120	3,040	2,155%	141,840	144,215	141,580	260.880
14/02/2019	141,080	-0,890	-0,627%	141,280	142,920	140,740	438.515
13/02/2019	141,970	-1,000	-0,699%	143,460	144,100	141,850	350.157
12/02/2019	142,970	2,610	1,860%	141,270	144,540	140,650	319.404
11/02/2019	140,360	0,340	0,243%	140,220	140,620	139,430	278.538
08/02/2019	140,020	2,170	1,574%	137,340	140,070	137,340	394.636
07/02/2019	137,850	-0,340	-0,246%	137,190	137,990	136,240	335.404
06/02/2019	138,190	-0,160	-0,116%	137,860	139,170	137,860	203.672
05/02/2019	138,350	0,220	0,159%	138,000	138,860	137,345	257.325
04/02/2019	138,130	0,060	0,043%	138,120	138,280	137,459	202.513
01/02/2019	138,070	0,210	0,152%	137,750	139,230	137,180	261.259
31/01/2019	137,860	0,760	0,554%	137,030	138,740	136,240	401.056
30/01/2019	137,100	-2,000	-1,438%	131,250	138,230	130,000	544.736
29/01/2019	139,100	3,450	2,543%	136,460	139,220	136,460	358.362
28/01/2019	135,650	-1,610	-1,173%	134,840	136,610	134,470	379.313
25/01/2019	137,260	0,500	0,366%	138,420	139,295	137,160	263.181
24/01/2019	136,760	0,850	0,625%	136,190	137,850	135,765	297.905
23/01/2019	135,910	-1,690	-1,228%	138,300	139,255	135,770	309.290
22/01/2019	137,600	-3,170	-2,252%	139,170	139,590	136,470	306.094
18/01/2019	140,770	2,930	2,126%	139,250	141,320	138,335	502.140
17/01/2019	137,840	2,000	1,472%	135,290	138,830	135,290	421.813
16/01/2019	135,840	1,190	0,884%	135,040	136,760	134,830	303.077
15/01/2019	134,650	-0,250	-0,185%	134,990	136,055	133,430	202.169
14/01/2019	134,900	-1,660	-1,216%	135,360	136,080	134,650	169.391
11/01/2019	136,560	-0,010	-0,007%	135,930	136,890	134,470	276.542
10/01/2019	136,570	1,030	0,760%	134,980	136,650	133,950	281.077
09/01/2019	135,540	0,640	0,474%	135,600	136,395	134,380	337.740
08/01/2019	134,900	3,070	2,329%	133,210	134,990	132,990	419.728
07/01/2019	131,830	2,480	1,917%	129,450	132,640	128,760	585.561
04/01/2019	129,350	7,930	6,531%	123,900	129,460	123,340	429.442
03/01/2019	121,420	-3,630	-2,903%	124,710	124,810	120,855	293.944
02/01/2019	125,050	-1,210	-0,958%	124,560	125,230	122,880	266.177

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	166,090	0,13	167,420	165,320	2.362.175	392.460.704	-
AMER.EXPRESS	119,510	0,91	119,630	118,325	2.240.143	266.953.377	-
APPLE INC	178,970	-0,38	182,140	178,620	23.714.686	4.272.235.986	-
BOEING CO.	354,900	1,24	361,400	353,000	5.387.544	1.924.283.190	-
CATERPILLAR	122,900	0,52	124,080	122,210	3.790.475	465.956.626	-
CHEVRON CORP	118,710	0,71	118,930	117,380	4.888.142	578.454.252	-
CISCO SYSTEM	54,370	0,33	54,670	54,060	13.057.587	709.896.040	-
COCA-COLA CO	49,610	-0,48	49,890	49,530	6.887.900	342.265.698	-
DOW INC	49,200	1,01	49,575	48,440	2.918.936	143.104.731	-
EXXON MOBIL	74,100	0,42	74,250	73,440	6.436.354	475.889.086	-
GOLDMAN SACH	193,000	0,54	194,070	191,680	1.637.181	315.332.990	-
HOME DEPOT	193,590	0,83	193,860	190,410	3.795.057	730.727.275	-
IBM INTL	132,280	-0,08	134,245	131,590	2.594.546	343.607.412	-
INTEL CORP	44,570	0,09	45,050	44,490	27.168.066	1.212.443.585	-
J & J	138,850	0,01	139,500	138,560	5.472.451	760.742.899	-
JP MORGAN CH	109,710	0,98	109,960	109,190	8.481.044	929.538.109	-
MCDONALD'S	197,770	-0,60	199,900	197,330	2.099.488	416.112.214	-
MERCK & CO	81,170	0,19	81,940	81,110	5.789.393	471.392.854	-
MICROSOFT	126,240	0,05	127,415	125,970	14.123.358	1.787.631.046	-
NIKE INC CL	82,160	-0,58	83,170	82,090	5.995.560	494.228.695	-
PFIZER	41,950	0,07	42,305	41,865	14.584.271	613.276.686	-
PROCTER GAMB	106,690	-0,07	107,435	106,540	4.371.631	467.218.049	-
TRAVELERS C.	147,940	0,68	148,100	146,750	919.326	135.587.338	-
UNITEDHEALTH	247,630	0,46	249,360	245,510	2.886.324	713.958.097	-
UNTD.TECHNS.	131,400	0,73	131,880	130,010	2.987.319	391.407.446	-
VERIZON COMM	59,320	0,76	59,360	58,670	8.512.737	503.351.508	-
VISA INC	162,640	0,70	163,410	161,720	3.971.784	645.748.492	-
WAL MART ST.	102,670	0,80	102,885	102,080	4.483.167	459.930.390	-
WALGREENS B.	51,770	0,31	51,840	51,160	4.296.034	221.484.079	-
WALT DISNEY	132,790	0,05	133,290	132,220	4.551.621	604.152.412	-