Cotización de los valores en bolsa

INT.PAPER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 51,600
- Var. (%)
- -0,998%
14/08/2018
- Cierre
- 51,820
- Var. (%)
- 0,426%
15/08/2018
- Cierre
- 51,000
- Var. (%)
- -1,582%
16/08/2018
- Cierre
- 51,610
- Var. (%)
- 1,196%
17/08/2018
- Cierre
- 51,970
- Var. (%)
- 0,698%
20/08/2018
- Cierre
- 52,000
- Var. (%)
- 0,058%
21/08/2018
- Cierre
- 52,370
- Var. (%)
- 0,712%
22/08/2018
- Cierre
- 51,660
- Var. (%)
- -1,356%
23/08/2018
- Cierre
- 51,210
- Var. (%)
- -0,871%
24/08/2018
- Cierre
- 51,830
- Var. (%)
- 1,211%
27/08/2018
- Cierre
- 52,520
- Var. (%)
- 1,331%
28/08/2018
- Cierre
- 52,200
- Var. (%)
- -0,609%
29/08/2018
- Cierre
- 52,440
- Var. (%)
- 0,460%
30/08/2018
- Cierre
- 51,730
- Var. (%)
- -1,354%
31/08/2018
- Cierre
- 51,140
- Var. (%)
- -1,141%

-0.12%

Precio

51,140 €

MAXIMO

51,830 €

MÍNIMO

51,000 €

VOL. DIARIO (TIT.)

2.665.321

VAR. 2018(%)

-11,74 %

VARIACIÓN

-1,14 % -0,590 €

APERTURA

51,510 €

ÚLT. SESIÓN

51,730 €

EFECTIVO

136.645.407 €

VAR. 12 MESES(%)

-6,87 %

Rentabilidad(%)
Máximo
66,94

Mínimo
50,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	66,94
Mínimo 2018	50,00
Máximo 12 meses	66,94
Míximo 12 meses	50,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.586.061
Media títulos 12m	2.388.007
Efectivo 3m	139.555.787
Efectivo 12m	133.077.951

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	51,140	-0,590	-1,141%	51,510	51,830	51,000	2.665.321
30/08/2018	51,730	-0,710	-1,354%	52,190	52,380	51,660	1.515.929
29/08/2018	52,440	0,240	0,460%	52,430	52,580	52,210	1.282.795
28/08/2018	52,200	-0,320	-0,609%	52,640	52,721	52,020	2.022.623
27/08/2018	52,520	0,690	1,331%	52,040	52,970	52,030	1.705.131
24/08/2018	51,830	0,620	1,211%	51,410	51,930	51,290	1.507.658
23/08/2018	51,210	-0,450	-0,871%	51,560	51,670	51,140	2.123.684
22/08/2018	51,660	-0,710	-1,356%	52,250	52,490	51,630	1.580.260
21/08/2018	52,370	0,370	0,712%	51,980	52,490	51,930	1.675.939
20/08/2018	52,000	0,030	0,058%	52,100	52,230	51,760	2.187.484
17/08/2018	51,970	0,360	0,698%	51,460	52,080	51,310	1.819.038
16/08/2018	51,610	0,610	1,196%	51,310	51,880	51,220	2.063.185
15/08/2018	51,000	-0,820	-1,582%	51,400	51,530	50,030	2.854.690
14/08/2018	51,820	0,220	0,426%	51,300	52,020	51,300	1.379.106
13/08/2018	51,600	-0,520	-0,998%	52,210	52,300	51,230	2.371.871
10/08/2018	52,120	-1,040	-1,956%	52,960	52,960	51,940	1.953.298
09/08/2018	53,160	0,210	0,397%	53,060	53,590	53,050	1.201.182
08/08/2018	52,950	-0,650	-1,213%	53,610	53,720	52,930	1.512.637
07/08/2018	53,600	0,700	1,323%	52,900	53,840	52,830	2.197.097
06/08/2018	52,900	0,350	0,666%	52,440	53,120	52,391	1.669.956
03/08/2018	52,550	0,520	0,999%	52,350	52,810	52,155	2.166.616
02/08/2018	52,030	-0,400	-0,763%	52,060	52,180	51,170	2.416.344
01/08/2018	52,430	-1,300	-2,420%	53,280	53,720	52,370	1.840.665
31/07/2018	53,730	0,980	1,858%	53,090	53,840	52,890	2.190.025
30/07/2018	52,750	0,730	1,403%	52,150	53,260	52,150	2.240.657
27/07/2018	52,020	-0,020	-0,038%	52,470	52,990	51,770	2.612.491
26/07/2018	52,040	-1,000	-1,885%	53,440	53,440	50,800	3.846.710
25/07/2018	53,040	-0,010	-0,019%	52,980	53,370	52,740	2.762.345
24/07/2018	53,050	0,360	0,683%	52,830	53,145	52,665	2.859.241
23/07/2018	52,690	-0,150	-0,284%	53,010	53,050	52,520	1.925.553
20/07/2018	52,840	-0,470	-0,882%	52,840	53,090	52,630	1.394.430
19/07/2018	53,310	0,260	0,490%	53,050	53,470	52,710	1.227.477
18/07/2018	53,050	-0,070	-0,132%	53,080	53,305	52,810	1.793.888
17/07/2018	53,120	0,660	1,258%	52,480	53,280	52,190	1.753.733
16/07/2018	52,460	-0,690	-1,298%	53,160	53,275	52,300	1.244.541
13/07/2018	53,150	-0,170	-0,319%	53,330	53,550	52,930	1.312.935
12/07/2018	53,320	0,450	0,851%	53,350	54,000	53,010	2.589.798
11/07/2018	52,870	-0,600	-1,122%	52,880	53,330	52,840	2.936.374
10/07/2018	53,470	0,420	0,792%	53,080	53,550	53,080	1.866.788
09/07/2018	53,050	0,690	1,318%	52,740	53,190	52,520	2.325.451
06/07/2018	52,360	0,170	0,326%	51,950	52,650	51,620	1.469.858
05/07/2018	52,190	0,580	1,124%	51,960	52,230	51,295	1.957.484
03/07/2018	51,610	-0,070	-0,135%	51,940	52,220	51,375	1.165.808
02/07/2018	51,680	-0,400	-0,768%	51,900	51,960	50,975	2.841.443
29/06/2018	52,080	-0,360	-0,686%	52,640	52,870	52,070	2.358.688
28/06/2018	52,440	-0,430	-0,813%	52,700	52,860	52,028	2.556.476
27/06/2018	52,870	-0,330	-0,620%	53,280	53,760	52,850	2.687.468
26/06/2018	53,200	0,160	0,302%	53,150	53,440	52,910	2.136.933
25/06/2018	53,040	0,040	0,075%	52,980	53,220	52,300	2.721.461
22/06/2018	53,000	0,130	0,246%	53,130	53,610	52,950	7.679.635
21/06/2018	52,870	-1,300	-2,400%	54,190	54,237	52,580	4.274.327
20/06/2018	54,170	-0,610	-1,114%	54,990	54,990	53,910	2.896.306
19/06/2018	54,780	-1,080	-1,933%	55,400	55,580	54,640	2.898.175
18/06/2018	55,860	0,430	0,776%	55,220	56,200	55,061	3.834.701
15/06/2018	55,430	-1,410	-2,481%	56,100	56,360	54,950	6.758.948
14/06/2018	56,840	-0,360	-0,629%	57,490	57,570	56,670	3.975.414
13/06/2018	57,200	-1,460	-2,489%	58,390	58,430	57,100	3.520.272
12/06/2018	58,660	-0,350	-0,593%	59,300	59,570	58,560	2.815.400
11/06/2018	59,010	0,200	0,340%	58,870	59,400	58,800	2.301.177
08/06/2018	58,810	0,200	0,341%	58,200	58,980	58,080	3.333.486
07/06/2018	58,610	-0,380	-0,644%	59,000	59,059	58,535	3.567.749
06/06/2018	58,990	1,800	3,147%	58,030	59,000	56,840	4.638.562
05/06/2018	57,190	-0,080	-0,140%	57,670	58,580	57,120	5.850.259
04/06/2018	57,270	2,030	3,675%	55,840	57,565	55,840	6.672.957
01/06/2018	55,240	1,740	3,252%	55,080	55,670	54,520	3.479.330
31/05/2018	53,500	-0,390	-0,724%	53,920	54,330	53,240	2.262.463
30/05/2018	53,890	0,950	1,794%	53,430	54,200	53,330	1.829.529
29/05/2018	52,940	-1,190	-2,198%	53,670	53,810	52,640	2.179.829
25/05/2018	54,130	-0,470	-0,861%	54,450	54,650	53,810	1.666.311
24/05/2018	54,600	-0,650	-1,176%	54,580	54,880	53,810	2.747.661
23/05/2018	55,250	-0,440	-0,790%	55,340	55,640	54,591	3.245.211
22/05/2018	55,690	0,450	0,815%	55,190	55,970	54,733	2.967.962
21/05/2018	55,240	0,280	0,509%	55,200	55,290	54,730	1.851.427
18/05/2018	54,960	-0,100	-0,182%	55,000	55,230	54,750	2.136.654
17/05/2018	55,060	0,030	0,055%	54,890	55,350	54,880	2.258.747
16/05/2018	55,030	1,220	2,267%	54,000	55,810	53,960	4.568.113
15/05/2018	53,810	-0,400	-0,738%	54,010	54,120	53,010	3.179.338
14/05/2018	54,210	0,560	1,044%	53,750	54,340	53,490	2.619.705
11/05/2018	53,650	0,810	1,533%	52,950	53,835	52,840	1.839.789
10/05/2018	52,840	0,650	1,245%	52,300	53,300	52,251	1.432.628
09/05/2018	52,190	0,480	0,928%	51,920	52,400	51,610	1.727.695
08/05/2018	51,710	-0,180	-0,347%	51,890	51,940	51,411	1.851.692
07/05/2018	51,890	-0,300	-0,575%	51,990	52,040	51,140	2.289.638
04/05/2018	52,190	1,020	1,993%	50,950	52,510	50,820	2.278.296
03/05/2018	51,170	0,990	1,973%	50,180	51,310	50,030	4.585.756
02/05/2018	50,180	-0,930	-1,820%	51,110	51,210	50,000	2.491.118
01/05/2018	51,110	-0,450	-0,873%	51,430	51,480	50,210	2.890.150
30/04/2018	51,560	-1,020	-1,940%	52,600	52,760	51,470	2.663.640
27/04/2018	52,580	0,200	0,382%	52,430	53,420	52,430	2.535.046
26/04/2018	52,380	-1,100	-2,057%	53,470	54,140	51,830	2.634.127
25/04/2018	53,480	0,720	1,365%	52,710	53,810	52,010	3.456.433
24/04/2018	52,760	-0,950	-1,769%	53,990	54,060	52,450	3.193.676
23/04/2018	53,710	0,300	0,562%	53,500	53,860	53,390	1.982.032
20/04/2018	53,410	-0,180	-0,336%	54,010	54,180	53,210	1.720.152
19/04/2018	53,590	-0,480	-0,888%	54,060	54,170	53,195	1.634.980
18/04/2018	54,070	0,550	1,028%	53,730	54,290	53,560	2.328.405
17/04/2018	53,520	-0,230	-0,428%	53,530	54,020	53,220	1.895.002
16/04/2018	53,750	0,530	0,996%	53,500	53,980	53,270	1.625.723
13/04/2018	53,220	0,630	1,198%	53,080	53,450	52,840	1.391.393
12/04/2018	52,590	0,150	0,286%	52,700	52,900	52,400	1.313.331

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	1.442	115.525	-
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	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
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	-