Cotización de los valores en bolsa

INTERCON.EXC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 72,970
- Var. (%)
- -0,409%
14/08/2018
- Cierre
- 73,500
- Var. (%)
- 0,726%
15/08/2018
- Cierre
- 73,130
- Var. (%)
- -0,503%
16/08/2018
- Cierre
- 73,280
- Var. (%)
- 0,205%
17/08/2018
- Cierre
- 74,050
- Var. (%)
- 1,051%
20/08/2018
- Cierre
- 74,140
- Var. (%)
- 0,122%
21/08/2018
- Cierre
- 73,140
- Var. (%)
- -1,349%
22/08/2018
- Cierre
- 73,400
- Var. (%)
- 0,355%
23/08/2018
- Cierre
- 73,000
- Var. (%)
- -0,545%
24/08/2018
- Cierre
- 73,190
- Var. (%)
- 0,260%
27/08/2018
- Cierre
- 74,140
- Var. (%)
- 1,298%
28/08/2018
- Cierre
- 74,650
- Var. (%)
- 0,688%
29/08/2018
- Cierre
- 75,650
- Var. (%)
- 1,340%
30/08/2018
- Cierre
- 75,750
- Var. (%)
- 0,132%
31/08/2018
- Cierre
- 76,230
- Var. (%)
- 0,634%

0.27%

Precio

76,230 €

MAXIMO

76,310 €

MÍNIMO

75,410 €

VOL. DIARIO (TIT.)

1.980.245

VAR. 2018(%)

8,04 %

VARIACIÓN

0,63 % 0,480 €

APERTURA

75,530 €

ÚLT. SESIÓN

75,750 €

EFECTIVO

150.557.707 €

VAR. 12 MESES(%)

17,10 %

Rentabilidad(%)
Máximo
77,22

Mínimo
66,92

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-