- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2172
- -0,5050
INTERCON.EXC
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 72,970
- Var. (%)
- -0,409%
- Cierre
- 73,500
- Var. (%)
- 0,726%
- Cierre
- 73,130
- Var. (%)
- -0,503%
- Cierre
- 73,280
- Var. (%)
- 0,205%
- Cierre
- 74,050
- Var. (%)
- 1,051%
- Cierre
- 74,140
- Var. (%)
- 0,122%
- Cierre
- 73,140
- Var. (%)
- -1,349%
- Cierre
- 73,400
- Var. (%)
- 0,355%
- Cierre
- 73,000
- Var. (%)
- -0,545%
- Cierre
- 73,190
- Var. (%)
- 0,260%
- Cierre
- 74,140
- Var. (%)
- 1,298%
- Cierre
- 74,650
- Var. (%)
- 0,688%
- Cierre
- 75,650
- Var. (%)
- 1,340%
- Cierre
- 75,750
- Var. (%)
- 0,132%
- Cierre
- 76,230
- Var. (%)
- 0,634%
0.27%
- Rentabilidad(%)
- Máximo
- 77,22
- Mínimo
- 66,92
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 77,22 |
Mínimo 2018 | 66,92 |
Máximo 12 meses | 77,22 |
Míximo 12 meses | 63,93 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 2.151.511 |
Media títulos 12m | 2.586.551 |
Efectivo 3m | 160.119.216 |
Efectivo 12m | 184.283.812 |
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 | 76,230 | 0,480 | 0,634% | 75,530 | 76,310 | 75,410 | 1.980.245 |
30/08/2018 | 75,750 | 0,100 | 0,132% | 75,450 | 75,970 | 75,390 | 2.615.517 |
29/08/2018 | 75,650 | 1,000 | 1,340% | 74,610 | 75,720 | 74,610 | 2.219.723 |
28/08/2018 | 74,650 | 0,510 | 0,688% | 74,260 | 74,910 | 74,120 | 2.285.928 |
27/08/2018 | 74,140 | 0,950 | 1,298% | 73,610 | 74,370 | 73,470 | 2.243.084 |
24/08/2018 | 73,190 | 0,190 | 0,260% | 73,100 | 73,370 | 72,910 | 3.116.211 |
23/08/2018 | 73,000 | -0,400 | -0,545% | 73,540 | 74,030 | 72,950 | 2.529.936 |
22/08/2018 | 73,400 | 0,260 | 0,355% | 72,790 | 73,550 | 72,515 | 2.150.402 |
21/08/2018 | 73,140 | -1,000 | -1,349% | 73,900 | 74,000 | 73,120 | 2.927.378 |
20/08/2018 | 74,140 | 0,090 | 0,122% | 74,100 | 74,440 | 73,960 | 1.654.614 |
17/08/2018 | 74,050 | 0,770 | 1,051% | 73,300 | 74,120 | 73,000 | 2.777.845 |
16/08/2018 | 73,280 | 0,150 | 0,205% | 73,430 | 73,790 | 73,190 | 1.970.156 |
15/08/2018 | 73,130 | -0,370 | -0,503% | 73,330 | 73,709 | 72,910 | 1.409.350 |
14/08/2018 | 73,500 | 0,530 | 0,726% | 73,180 | 73,660 | 72,960 | 1.555.054 |
13/08/2018 | 72,970 | -0,300 | -0,409% | 73,330 | 74,000 | 72,950 | 2.269.342 |
10/08/2018 | 73,270 | 0,040 | 0,055% | 72,960 | 73,520 | 72,480 | 1.923.539 |
09/08/2018 | 73,230 | 0,010 | 0,014% | 73,210 | 73,380 | 73,030 | 1.332.435 |
08/08/2018 | 73,220 | -0,500 | -0,678% | 73,740 | 74,010 | 73,190 | 1.502.755 |
07/08/2018 | 73,720 | 1,140 | 1,571% | 72,800 | 73,888 | 72,660 | 1.425.754 |
06/08/2018 | 72,580 | -0,230 | -0,316% | 72,760 | 72,890 | 72,400 | 2.445.049 |
03/08/2018 | 72,810 | -0,080 | -0,110% | 72,940 | 72,940 | 72,360 | 2.824.251 |
02/08/2018 | 72,890 | -0,780 | -1,059% | 72,710 | 73,650 | 72,060 | 4.256.624 |
01/08/2018 | 73,670 | -0,240 | -0,325% | 74,050 | 75,005 | 73,530 | 1.945.734 |
31/07/2018 | 73,910 | -0,380 | -0,512% | 74,770 | 74,960 | 73,200 | 3.328.330 |
30/07/2018 | 74,290 | -2,010 | -2,634% | 76,200 | 76,510 | 74,160 | 2.194.052 |
27/07/2018 | 76,300 | -0,750 | -0,973% | 76,770 | 77,190 | 76,160 | 1.722.559 |
26/07/2018 | 77,050 | 0,260 | 0,339% | 76,830 | 77,220 | 76,550 | 2.147.766 |
25/07/2018 | 76,790 | 0,350 | 0,458% | 76,240 | 76,850 | 75,920 | 2.197.268 |
24/07/2018 | 76,440 | -0,150 | -0,196% | 76,690 | 76,930 | 76,240 | 3.910.620 |
23/07/2018 | 76,590 | 0,780 | 1,029% | 75,750 | 76,610 | 75,650 | 2.137.792 |
20/07/2018 | 75,810 | 0,050 | 0,066% | 75,440 | 75,880 | 75,095 | 1.840.099 |
19/07/2018 | 75,760 | -1,010 | -1,316% | 76,660 | 76,970 | 75,690 | 1.565.552 |
18/07/2018 | 76,770 | 1,160 | 1,534% | 75,680 | 76,870 | 75,340 | 1.638.429 |
17/07/2018 | 75,610 | 0,420 | 0,559% | 74,980 | 75,790 | 74,820 | 1.435.553 |
16/07/2018 | 75,190 | 0,490 | 0,656% | 74,880 | 75,360 | 74,710 | 1.173.940 |
13/07/2018 | 74,700 | -0,060 | -0,080% | 74,810 | 74,810 | 73,800 | 1.242.570 |
12/07/2018 | 74,760 | 0,120 | 0,161% | 75,220 | 75,380 | 74,290 | 1.588.012 |
11/07/2018 | 74,640 | 0,200 | 0,269% | 73,940 | 74,960 | 73,940 | 1.328.591 |
10/07/2018 | 74,440 | -0,140 | -0,188% | 74,580 | 74,920 | 74,060 | 1.821.288 |
09/07/2018 | 74,580 | 1,480 | 2,025% | 73,380 | 74,760 | 73,340 | 1.871.434 |
06/07/2018 | 73,100 | 0,400 | 0,550% | 72,750 | 73,599 | 72,445 | 1.637.854 |
05/07/2018 | 72,700 | 0,110 | 0,152% | 72,840 | 73,010 | 72,205 | 1.464.893 |
03/07/2018 | 72,590 | -1,140 | -1,546% | 74,000 | 74,330 | 72,360 | 1.148.878 |
02/07/2018 | 73,730 | 0,180 | 0,245% | 73,310 | 73,775 | 72,880 | 2.007.688 |
29/06/2018 | 73,550 | -0,290 | -0,393% | 74,340 | 74,500 | 73,540 | 3.020.412 |
28/06/2018 | 73,840 | 0,310 | 0,422% | 73,470 | 74,150 | 73,395 | 1.974.040 |
27/06/2018 | 73,530 | -1,040 | -1,395% | 74,500 | 74,950 | 73,525 | 2.729.722 |
26/06/2018 | 74,570 | 0,270 | 0,363% | 74,360 | 75,270 | 74,300 | 1.947.091 |
25/06/2018 | 74,300 | -0,500 | -0,668% | 74,630 | 74,780 | 73,570 | 1.819.847 |
22/06/2018 | 74,800 | -0,130 | -0,173% | 75,410 | 75,625 | 74,750 | 2.088.412 |
21/06/2018 | 74,930 | 0,320 | 0,429% | 74,800 | 75,060 | 73,760 | 1.598.551 |
20/06/2018 | 74,610 | 0,340 | 0,458% | 74,660 | 75,290 | 74,550 | 1.761.856 |
19/06/2018 | 74,270 | -0,140 | -0,188% | 73,730 | 74,780 | 73,575 | 1.757.915 |
18/06/2018 | 74,410 | 0,050 | 0,067% | 73,900 | 74,440 | 73,630 | 1.582.675 |
15/06/2018 | 74,360 | -0,160 | -0,215% | 74,360 | 74,430 | 73,560 | 3.894.743 |
14/06/2018 | 74,520 | -0,350 | -0,467% | 75,100 | 75,250 | 74,255 | 1.829.687 |
13/06/2018 | 74,870 | -0,570 | -0,756% | 75,590 | 75,640 | 74,820 | 1.774.886 |
12/06/2018 | 75,440 | 0,110 | 0,146% | 75,910 | 76,090 | 74,810 | 2.877.464 |
11/06/2018 | 75,330 | -0,330 | -0,436% | 75,740 | 75,880 | 74,990 | 1.939.870 |
08/06/2018 | 75,660 | 0,170 | 0,225% | 75,680 | 75,879 | 75,210 | 2.622.651 |
07/06/2018 | 75,490 | -0,490 | -0,645% | 76,230 | 76,690 | 75,100 | 3.417.607 |
06/06/2018 | 75,980 | 2,200 | 2,982% | 74,420 | 76,070 | 74,210 | 3.609.487 |
05/06/2018 | 73,780 | 1,270 | 1,751% | 72,380 | 74,080 | 72,325 | 3.114.618 |
04/06/2018 | 72,510 | 0,400 | 0,555% | 72,370 | 72,640 | 72,018 | 1.571.066 |
01/06/2018 | 72,110 | 1,220 | 1,721% | 71,620 | 72,280 | 71,600 | 2.408.270 |
31/05/2018 | 70,890 | -0,770 | -1,075% | 71,500 | 71,940 | 70,870 | 3.565.521 |
30/05/2018 | 71,660 | 1,840 | 2,635% | 70,480 | 72,040 | 70,400 | 3.030.437 |
29/05/2018 | 69,820 | -1,040 | -1,468% | 70,310 | 70,480 | 69,335 | 2.656.138 |
25/05/2018 | 70,860 | -0,410 | -0,575% | 71,080 | 71,140 | 70,550 | 1.802.722 |
24/05/2018 | 71,270 | 0,000 | 0,000% | 71,230 | 71,460 | 70,600 | 1.567.664 |
23/05/2018 | 71,270 | -0,480 | -0,669% | 71,350 | 71,610 | 70,460 | 2.162.229 |
22/05/2018 | 71,750 | -0,610 | -0,843% | 72,170 | 72,340 | 71,470 | 1.445.439 |
21/05/2018 | 72,360 | 0,810 | 1,132% | 71,980 | 72,545 | 71,900 | 1.776.762 |
18/05/2018 | 71,550 | -0,850 | -1,174% | 72,250 | 72,520 | 71,460 | 1.657.987 |
17/05/2018 | 72,400 | 0,130 | 0,180% | 72,400 | 72,680 | 71,980 | 1.730.456 |
16/05/2018 | 72,270 | 0,370 | 0,515% | 71,900 | 72,560 | 71,440 | 2.400.829 |
15/05/2018 | 71,900 | 0,180 | 0,251% | 71,510 | 71,975 | 71,320 | 2.265.414 |
14/05/2018 | 71,720 | 0,300 | 0,420% | 71,500 | 72,010 | 71,240 | 2.215.825 |
11/05/2018 | 71,420 | 0,040 | 0,056% | 71,200 | 71,710 | 70,850 | 3.478.452 |
10/05/2018 | 71,380 | -0,490 | -0,682% | 71,810 | 71,980 | 71,130 | 1.910.384 |
09/05/2018 | 71,870 | 1,800 | 2,569% | 70,360 | 72,290 | 70,320 | 2.654.071 |
08/05/2018 | 70,070 | -0,500 | -0,709% | 70,440 | 70,630 | 69,567 | 2.428.565 |
07/05/2018 | 70,570 | 0,320 | 0,456% | 70,260 | 71,050 | 70,180 | 3.076.060 |
04/05/2018 | 70,250 | 0,110 | 0,157% | 69,360 | 70,590 | 69,080 | 3.401.840 |
03/05/2018 | 70,140 | -2,240 | -3,095% | 72,000 | 72,000 | 67,700 | 7.170.407 |
02/05/2018 | 72,380 | 0,040 | 0,055% | 72,330 | 73,050 | 72,130 | 2.902.604 |
01/05/2018 | 72,340 | -0,120 | -0,166% | 72,240 | 72,433 | 71,660 | 2.172.064 |
30/04/2018 | 72,460 | -0,260 | -0,358% | 72,900 | 73,769 | 72,450 | 1.722.710 |
27/04/2018 | 72,720 | -0,240 | -0,329% | 73,040 | 73,180 | 72,350 | 1.898.180 |
26/04/2018 | 72,960 | -0,250 | -0,341% | 73,350 | 73,705 | 72,420 | 2.630.473 |
25/04/2018 | 73,210 | 0,180 | 0,246% | 72,950 | 73,310 | 72,440 | 1.501.934 |
24/04/2018 | 73,030 | -0,890 | -1,204% | 74,180 | 74,380 | 72,560 | 2.152.692 |
23/04/2018 | 73,920 | -0,450 | -0,605% | 74,360 | 74,438 | 73,470 | 1.464.408 |
20/04/2018 | 74,370 | -0,250 | -0,335% | 74,950 | 74,959 | 73,930 | 2.475.432 |
19/04/2018 | 74,620 | 0,300 | 0,404% | 74,430 | 75,080 | 74,360 | 2.668.155 |
18/04/2018 | 74,320 | 0,890 | 1,212% | 73,760 | 74,390 | 73,660 | 2.067.354 |
17/04/2018 | 73,430 | 0,250 | 0,342% | 73,550 | 74,070 | 73,430 | 2.504.221 |
16/04/2018 | 73,180 | 0,640 | 0,882% | 73,060 | 73,600 | 72,975 | 2.739.817 |
13/04/2018 | 72,540 | 0,080 | 0,110% | 73,090 | 73,170 | 72,120 | 1.987.918 |
12/04/2018 | 72,460 | 1,070 | 1,499% | 71,720 | 72,930 | 71,560 | 2.571.762 |
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 | 3.613 | 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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
AMER.EXPRESS | 105,980 | -0,24 | 106,400 | 105,300 | 2.115.464 | 224.259.106 | - |
GOLDMAN SACH | 237,810 | -0,66 | 239,350 | 237,120 | 212 | 50.487 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 2 | 262 | - |