- -1,73%
- -1,75%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,071
- 62,200
- 1,2125
- -0,4980
IHS MARKIT L
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 59,450
- Var. (%)
- -0,319%
- Cierre
- 59,260
- Var. (%)
- -0,320%
- Cierre
- 59,320
- Var. (%)
- 0,101%
- Cierre
- 59,360
- Var. (%)
- 0,067%
- Cierre
- 59,080
- Var. (%)
- -0,472%
- Cierre
- 59,550
- Var. (%)
- 0,796%
- Cierre
- 59,890
- Var. (%)
- 0,571%
- Cierre
- 59,880
- Var. (%)
- -0,017%
- Cierre
- 59,560
- Var. (%)
- -0,534%
- Cierre
- 59,260
- Var. (%)
- -0,504%
- Cierre
- 62,370
- Var. (%)
- 5,248%
- Cierre
- 63,100
- Var. (%)
- 1,170%
- Cierre
- 63,720
- Var. (%)
- 0,983%
- Cierre
- 64,610
- Var. (%)
- 1,397%
- Cierre
- 64,660
- Var. (%)
- 0,077%
0.55%
- Rentabilidad(%)
- Máximo
- 65,61
- Mínimo
- 63,44
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2019 | 65,61 |
Mínimo 2019 | 63,44 |
Máximo 12 meses | 65,61 |
Míximo 12 meses | 44,52 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|