Cotización de los valores en bolsa

IHS MARKIT L

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

12/06/2019
- Cierre
- 59,450
- Var. (%)
- -0,319%
13/06/2019
- Cierre
- 59,260
- Var. (%)
- -0,320%
14/06/2019
- Cierre
- 59,320
- Var. (%)
- 0,101%
17/06/2019
- Cierre
- 59,360
- Var. (%)
- 0,067%
18/06/2019
- Cierre
- 59,080
- Var. (%)
- -0,472%
19/06/2019
- Cierre
- 59,550
- Var. (%)
- 0,796%
20/06/2019
- Cierre
- 59,890
- Var. (%)
- 0,571%
21/06/2019
- Cierre
- 59,880
- Var. (%)
- -0,017%
24/06/2019
- Cierre
- 59,560
- Var. (%)
- -0,534%
25/06/2019
- Cierre
- 59,260
- Var. (%)
- -0,504%
26/06/2019
- Cierre
- 62,370
- Var. (%)
- 5,248%
27/06/2019
- Cierre
- 63,100
- Var. (%)
- 1,170%
28/06/2019
- Cierre
- 63,720
- Var. (%)
- 0,983%
01/07/2019
- Cierre
- 64,610
- Var. (%)
- 1,397%
02/07/2019
- Cierre
- 64,660
- Var. (%)
- 0,077%

0.55%

Precio

64,660 €

MAXIMO

65,610 €

MÍNIMO

63,440 €

VOL. DIARIO (TIT.)

1.803.660

VAR. 2019(%)

34,79 %

VARIACIÓN

0,08 % 0,050 €

APERTURA

65,610 €

ÚLT. SESIÓN

64,610 €

EFECTIVO

116.564.253 €

VAR. 12 MESES(%)

24,73 %

Rentabilidad(%)
Máximo
65,61

Mínimo
63,44

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	65,61
Mínimo 2019	63,44
Máximo 12 meses	65,61
Míximo 12 meses	44,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.597.052
Media títulos 12m	1.805.989
Efectivo 3m	93.435.783
Efectivo 12m	96.657.687

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
02/07/2019	64,660	0,050	0,077%	65,610	65,610	63,440	1.803.660
01/07/2019	64,610	0,890	1,397%	62,930	64,850	62,890	3.495.003
28/06/2019	63,720	0,620	0,983%	62,940	63,830	62,220	8.752.601
27/06/2019	63,100	0,730	1,170%	62,860	63,610	62,240	2.639.356
26/06/2019	62,370	3,110	5,248%	59,540	62,460	59,460	3.315.316
25/06/2019	59,260	-0,300	-0,504%	59,440	59,620	59,120	1.880.500
24/06/2019	59,560	-0,320	-0,534%	59,980	60,500	59,470	1.430.325
21/06/2019	59,880	-0,010	-0,017%	59,800	59,930	59,510	2.040.599
20/06/2019	59,890	0,340	0,571%	59,890	60,140	59,420	1.227.764
19/06/2019	59,550	0,470	0,796%	59,100	59,600	58,960	1.520.999
18/06/2019	59,080	-0,280	-0,472%	59,860	59,990	58,980	1.369.827
17/06/2019	59,360	0,040	0,067%	59,460	59,820	59,310	1.010.808
14/06/2019	59,320	0,060	0,101%	59,440	59,950	59,115	884.729
13/06/2019	59,260	-0,190	-0,320%	59,480	59,600	59,100	1.281.043
12/06/2019	59,450	-0,190	-0,319%	59,630	59,930	59,290	976.727
11/06/2019	59,640	-1,110	-1,827%	61,000	61,050	59,550	1.748.636
10/06/2019	60,750	1,150	1,930%	59,850	60,860	59,760	1.198.730
07/06/2019	59,600	0,380	0,642%	59,520	59,850	59,430	1.529.138
06/06/2019	59,220	0,180	0,305%	59,290	59,500	58,920	925.534
05/06/2019	59,040	0,820	1,408%	58,550	59,500	58,380	1.725.476
04/06/2019	58,220	0,560	0,971%	58,000	58,250	57,690	1.449.099
03/06/2019	57,660	0,270	0,470%	57,570	58,085	57,180	1.933.591
31/05/2019	57,390	-0,430	-0,744%	57,310	57,680	57,010	1.407.834
30/05/2019	57,820	0,300	0,522%	57,750	58,210	57,430	941.758
29/05/2019	57,520	-0,300	-0,519%	57,720	57,840	57,250	1.371.339
28/05/2019	57,820	-0,560	-0,959%	58,380	58,890	57,670	2.454.367
24/05/2019	58,380	0,620	1,073%	58,070	58,710	57,850	1.619.983
23/05/2019	57,760	-0,960	-1,635%	58,190	58,190	57,370	2.039.344
22/05/2019	58,720	0,290	0,496%	58,400	59,140	57,990	1.549.505
21/05/2019	58,430	0,930	1,617%	57,920	58,500	57,690	1.418.701
20/05/2019	57,500	0,100	0,174%	57,060	57,910	56,940	1.332.758
17/05/2019	57,400	-0,290	-0,503%	57,170	57,890	57,170	1.883.036
16/05/2019	57,690	1,070	1,890%	56,870	58,170	56,820	1.879.378
15/05/2019	56,620	0,480	0,855%	55,820	56,895	55,760	1.361.115
14/05/2019	56,140	1,500	2,745%	54,730	56,515	54,590	1.264.059
13/05/2019	54,640	-1,560	-2,776%	55,090	55,280	54,330	1.411.376
10/05/2019	56,200	0,480	0,861%	55,540	56,280	54,990	1.215.609
09/05/2019	55,720	-0,430	-0,766%	55,650	55,890	55,300	1.418.744
08/05/2019	56,150	0,070	0,125%	56,110	56,430	55,805	931.882
07/05/2019	56,080	-0,900	-1,580%	56,420	56,760	55,810	1.703.292
06/05/2019	56,980	-0,020	-0,035%	56,060	57,140	56,060	845.473
03/05/2019	57,000	0,440	0,778%	56,810	57,235	56,785	818.248
02/05/2019	56,560	0,080	0,142%	56,330	56,602	55,830	1.393.171
01/05/2019	56,480	-0,780	-1,362%	57,170	57,440	56,450	1.219.073
30/04/2019	57,260	0,360	0,633%	57,000	57,410	56,785	2.036.090
29/04/2019	56,900	0,330	0,583%	56,750	57,200	56,610	1.239.709
26/04/2019	56,570	0,270	0,480%	56,510	56,800	56,120	1.303.448
25/04/2019	56,300	0,220	0,392%	55,820	56,500	55,060	1.146.955
24/04/2019	56,080	-0,210	-0,373%	56,270	57,690	56,050	1.429.197
23/04/2019	56,290	0,630	1,132%	55,700	56,590	55,063	1.775.791
22/04/2019	55,660	0,650	1,182%	54,740	55,700	54,440	1.837.272
18/04/2019	55,010	0,400	0,732%	54,890	55,050	54,285	1.190.590
17/04/2019	54,610	-0,560	-1,015%	55,390	55,390	54,477	1.312.032
16/04/2019	55,170	0,040	0,073%	55,300	55,465	55,090	992.992
15/04/2019	55,130	0,050	0,091%	55,090	55,210	54,900	893.762
12/04/2019	55,080	0,070	0,127%	55,160	55,310	54,890	1.238.484
11/04/2019	55,010	0,040	0,073%	55,000	55,095	54,770	864.113
10/04/2019	54,970	0,100	0,182%	54,980	55,170	54,790	861.362
09/04/2019	54,870	-0,020	-0,036%	54,740	55,010	54,620	1.055.617
08/04/2019	54,890	0,120	0,219%	54,720	54,970	54,340	1.477.990
05/04/2019	54,770	-0,190	-0,346%	55,000	55,280	54,030	1.286.513
04/04/2019	54,960	0,020	0,036%	54,930	55,020	54,710	1.557.618
03/04/2019	54,940	0,210	0,384%	54,920	55,250	54,750	1.495.237
02/04/2019	54,730	0,070	0,128%	54,820	55,000	54,580	1.884.221
01/04/2019	54,660	0,280	0,515%	54,730	55,080	54,490	2.215.969
29/03/2019	54,380	0,570	1,059%	54,200	54,460	53,820	2.466.644
28/03/2019	53,810	1,210	2,300%	52,720	53,890	52,550	2.948.999
27/03/2019	52,600	-0,670	-1,258%	53,240	53,413	52,430	2.897.783
26/03/2019	53,270	-1,070	-1,969%	53,800	53,800	52,750	3.710.831
25/03/2019	54,340	-0,200	-0,367%	54,400	54,590	54,030	2.206.619
22/03/2019	54,540	-0,920	-1,659%	55,290	55,460	54,440	1.509.811
21/03/2019	55,460	0,640	1,167%	54,720	55,570	54,230	1.503.122
20/03/2019	54,820	-0,430	-0,778%	55,170	55,360	54,770	1.546.830
19/03/2019	55,250	-0,040	-0,072%	55,360	55,625	55,140	1.581.519
18/03/2019	55,290	0,770	1,412%	54,520	55,350	54,520	2.409.654
15/03/2019	54,520	0,390	0,720%	54,150	54,650	54,070	3.956.910
14/03/2019	54,130	-0,260	-0,478%	54,400	54,710	54,070	1.555.869
13/03/2019	54,390	0,300	0,555%	54,430	54,905	54,220	2.045.784
12/03/2019	54,090	0,470	0,877%	53,780	54,290	53,760	1.672.618
11/03/2019	53,620	1,080	2,056%	52,580	53,675	52,580	1.811.628
08/03/2019	52,540	-0,360	-0,681%	52,540	52,630	52,060	1.293.072
07/03/2019	52,900	-0,140	-0,264%	53,030	53,410	52,440	1.517.657
06/03/2019	53,040	-0,390	-0,730%	53,460	53,720	53,000	1.275.699
05/03/2019	53,430	-0,140	-0,261%	54,140	54,140	53,420	1.101.326
04/03/2019	53,570	-0,410	-0,760%	54,200	54,350	53,061	1.802.963
01/03/2019	53,980	0,810	1,523%	53,470	54,190	53,210	2.559.373
28/02/2019	53,170	0,120	0,226%	52,970	53,690	52,930	2.858.328
27/02/2019	53,050	0,030	0,057%	52,840	53,210	52,760	1.611.817
26/02/2019	53,020	0,030	0,057%	53,040	53,170	52,610	1.462.081
25/02/2019	52,990	-0,120	-0,226%	53,500	53,550	52,940	2.157.343
22/02/2019	53,110	0,030	0,057%	53,200	53,210	52,290	1.710.401
21/02/2019	53,080	0,040	0,075%	53,090	53,375	52,510	1.506.703
20/02/2019	53,040	-0,090	-0,169%	53,220	53,350	52,940	1.406.552
19/02/2019	53,130	-0,290	-0,543%	53,200	53,400	52,845	1.535.680
15/02/2019	53,420	0,430	0,811%	53,470	53,740	53,220	1.917.619
14/02/2019	52,990	-0,360	-0,675%	53,090	53,230	52,320	1.121.773
13/02/2019	53,350	0,240	0,452%	53,340	53,790	53,191	1.927.204
12/02/2019	53,110	0,500	0,950%	52,880	53,300	51,110	1.575.031
11/02/2019	52,610	0,200	0,382%	52,510	52,920	52,450	1.437.084
08/02/2019	52,410	0,200	0,383%	51,860	52,410	51,736	1.570.240

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	174,020	-0,28	175,100	173,070	1.509.464	262.765.660	-
AMER.EXPRESS	125,100	0,14	125,330	124,600	4.075.835	509.739.756	-
APPLE INC	202,730	0,59	203,132	201,360	16.935.217	3.426.370.057	-
BOEING CO.	354,160	-0,65	356,783	352,690	3.773.508	1.337.191.928	-
CATERPILLAR	135,850	-0,55	136,990	135,070	3.200.937	434.874.965	-
CHEVRON CORP	122,930	-1,53	124,720	122,390	5.745.565	706.096.462	-
CISCO SYSTEM	55,810	1,95	55,920	54,776	20.314.322	1.129.241.002	-
COCA-COLA CO	51,980	0,74	52,050	51,550	8.563.939	444.093.387	-
DOW INC	49,400	-1,52	50,060	48,760	4.725.380	231.889.236	-
EXXON MOBIL	75,720	-1,10	76,270	75,410	10.463.525	792.073.807	-
GOLDMAN SACH	205,980	-0,43	206,305	204,160	1.613.292	331.251.243	-
HOME DEPOT	210,140	-0,07	210,260	208,460	3.052.526	639.320.529	-
IBM INTL	140,220	0,24	140,430	139,470	2.409.325	337.186.799	-
INTEL CORP	48,120	0,15	48,220	47,690	15.384.686	738.331.461	-
J & J	140,030	0,48	140,030	138,690	4.497.907	627.402.334	-
JP MORGAN CH	113,800	0,11	114,200	113,220	10.114.658	1.150.179.564	-
MCDONALD'S	209,580	1,59	209,580	206,320	3.117.313	650.167.332	-
MERCK & CO	85,510	0,90	85,510	84,097	9.903.420	842.434.148	-
MICROSOFT	136,580	0,66	136,590	135,340	15.237.843	2.073.751.348	-
NIKE INC CL	84,960	-0,53	85,470	84,220	7.186.373	609.920.405	-
PFIZER	44,220	1,03	44,220	43,660	15.681.684	690.749.917	-
PROCTER GAMB	111,480	0,90	111,500	110,285	6.364.806	706.301.759	-
TRAVELERS C.	152,830	0,93	152,835	151,240	915.608	139.453.574	-
UNITEDHEALTH	243,970	0,55	243,990	239,535	3.860.218	935.748.958	-
UNTD.TECHNS.	131,960	0,47	132,300	131,240	3.394.657	447.623.566	-
VERIZON COMM	58,130	2,59	58,150	56,810	14.543.008	840.723.835	-
VISA INC	175,280	0,77	175,320	173,300	5.225.259	912.542.941	-
WAL MART ST.	111,600	0,89	111,610	110,340	3.970.401	441.567.306	-
WALGREENS B.	54,960	0,57	55,150	54,190	5.108.065	279.988.765	-
WALT DISNEY	142,530	0,62	142,860	141,269	7.549.651	1.074.457.436	-