Cotización de los valores en bolsa

INTERNATIONA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/04/2021
- Cierre
- 139,000
- Var. (%)
- 0,108%
06/04/2021
- Cierre
- 140,930
- Var. (%)
- 1,388%
07/04/2021
- Cierre
- 138,500
- Var. (%)
- -1,724%
08/04/2021
- Cierre
- 138,380
- Var. (%)
- -0,087%
09/04/2021
- Cierre
- 140,280
- Var. (%)
- 1,373%
12/04/2021
- Cierre
- 140,490
- Var. (%)
- 0,150%
13/04/2021
- Cierre
- 140,790
- Var. (%)
- 0,214%
14/04/2021
- Cierre
- 140,950
- Var. (%)
- 0,114%
15/04/2021
- Cierre
- 141,890
- Var. (%)
- 0,667%
16/04/2021
- Cierre
- 142,860
- Var. (%)
- 0,684%
19/04/2021
- Cierre
- 142,920
- Var. (%)
- 0,042%
20/04/2021
- Cierre
- 141,820
- Var. (%)
- -0,770%
21/04/2021
- Cierre
- 143,860
- Var. (%)
- 1,438%
22/04/2021
- Cierre
- 142,490
- Var. (%)
- -0,952%
23/04/2021
- Cierre
- 144,540
- Var. (%)
- 1,439%

0.27%

Precio

145,315 €

MAXIMO

145,400 €

MÍNIMO

144,355 €

VOL. DIARIO (TIT.)

450.069

VAR. 2021(%)

33,51 %

VARIACIÓN

0,54 % 0,775 €

APERTURA

144,820 €

ÚLT. SESIÓN

144,540 €

EFECTIVO

65.262.577 €

VAR. 12 MESES(%)

17,36 %

Rentabilidad(%)
Máximo
144,85

Mínimo
103,94

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	144,85
Mínimo 2021	103,94
Máximo 12 meses	144,85
Míximo 12 meses	99,54
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.803.253
Media títulos 12m	2.286.415
Efectivo 3m	619.499.725
Efectivo 12m	284.084.199

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
23/04/2021	144,540	2,050	1,439%	143,060	144,850	142,400	802.720
22/04/2021	142,490	-1,370	-0,952%	143,730	144,020	141,870	574.811
21/04/2021	143,860	2,040	1,438%	142,290	144,030	142,080	575.661
20/04/2021	141,820	-1,100	-0,770%	143,000	143,040	141,110	893.493
19/04/2021	142,920	0,060	0,042%	142,820	143,180	141,470	1.649.188
16/04/2021	142,860	0,970	0,684%	143,030	143,030	141,030	2.369.324
15/04/2021	141,890	0,940	0,667%	141,340	142,050	140,780	986.505
14/04/2021	140,950	0,160	0,114%	140,980	141,560	140,180	897.390
13/04/2021	140,790	0,300	0,214%	139,820	141,490	139,820	1.124.186
12/04/2021	140,490	0,210	0,150%	140,560	140,820	139,500	3.669.667
09/04/2021	140,280	1,900	1,373%	139,090	140,310	138,420	1.108.154
08/04/2021	138,380	-0,120	-0,087%	137,620	138,940	137,200	874.473
07/04/2021	138,500	-2,430	-1,724%	140,660	140,660	138,080	954.352
06/04/2021	140,930	1,930	1,388%	138,630	141,000	138,555	1.942.847
05/04/2021	139,000	0,150	0,108%	140,380	140,620	138,920	1.687.010
02/04/2021	138,850	0,000	0,000%	138,850	138,850	138,850	-
01/04/2021	138,850	-0,760	-0,544%	139,760	140,440	138,420	1.181.188
31/03/2021	139,610	-0,140	-0,100%	139,940	141,190	139,150	4.312.905
30/03/2021	139,750	-1,560	-1,104%	141,440	142,160	138,920	2.186.459
29/03/2021	141,310	0,790	0,562%	140,030	142,080	139,870	2.981.938
26/03/2021	140,520	1,110	0,796%	140,000	140,950	137,690	2.209.092
25/03/2021	139,410	2,980	2,184%	137,340	139,900	135,820	1.813.451
24/03/2021	136,430	0,430	0,316%	136,290	138,750	136,290	1.419.673
23/03/2021	136,000	-1,300	-0,947%	136,790	138,000	135,550	1.640.160
22/03/2021	137,300	-0,010	-0,007%	135,470	137,660	135,130	1.085.867
19/03/2021	137,310	-0,370	-0,269%	137,340	137,920	135,260	5.035.221
18/03/2021	137,680	-0,170	-0,123%	137,610	138,690	136,380	1.706.876
17/03/2021	137,850	1,170	0,856%	137,030	138,160	136,480	1.447.002
16/03/2021	136,680	-0,110	-0,080%	136,080	137,380	135,860	1.314.538
15/03/2021	136,790	1,950	1,446%	134,550	136,960	134,550	5.232.931
12/03/2021	134,840	-1,030	-0,758%	135,910	136,030	134,345	2.671.694
11/03/2021	135,870	0,580	0,429%	136,900	138,300	135,850	1.408.029
10/03/2021	135,290	3,980	3,031%	132,680	136,650	132,280	2.305.154
09/03/2021	131,310	0,080	0,061%	132,550	134,310	131,130	2.426.239
08/03/2021	131,230	-2,490	-1,862%	129,700	134,670	129,700	3.868.722
05/03/2021	133,720	2,830	2,162%	132,170	134,580	129,560	2.150.265
04/03/2021	130,890	-0,840	-0,638%	131,510	132,660	127,730	2.296.715
03/03/2021	131,730	-5,420	-3,952%	136,850	137,030	131,640	2.804.570
02/03/2021	137,150	-2,000	-1,437%	138,860	139,435	136,460	2.050.387
01/03/2021	139,150	3,640	2,686%	137,320	141,000	137,210	2.634.529
26/02/2021	135,510	-1,120	-0,820%	136,340	137,050	133,800	2.042.537
25/02/2021	136,630	-1,520	-1,100%	137,450	138,965	134,890	2.425.134
24/02/2021	138,150	-0,770	-0,554%	139,370	140,130	136,980	2.613.132
23/02/2021	138,920	-1,640	-1,167%	140,490	140,490	136,940	3.222.807
22/02/2021	140,560	1,060	0,760%	139,500	141,415	138,210	2.181.635
19/02/2021	139,500	1,550	1,124%	139,150	140,310	138,160	3.220.878
18/02/2021	137,950	0,280	0,203%	137,700	139,380	136,650	3.241.138
17/02/2021	137,670	0,780	0,570%	136,320	138,570	134,150	3.204.360
16/02/2021	136,890	2,830	2,111%	134,690	138,460	134,100	7.615.755
12/02/2021	134,060	-2,710	-1,981%	136,920	139,510	132,910	3.069.235
11/02/2021	136,770	1,200	0,885%	135,600	140,240	133,720	5.211.950
10/02/2021	135,570	7,620	5,955%	128,140	141,520	128,130	8.140.073
09/02/2021	127,950	0,700	0,550%	127,620	128,790	125,820	5.513.952
08/02/2021	127,250	0,190	0,150%	127,870	128,820	125,320	7.803.350
05/02/2021	127,060	0,120	0,095%	126,580	128,414	125,930	8.794.019
04/02/2021	126,940	-1,330	-1,037%	133,030	139,620	126,940	16.470.851
03/02/2021	128,270	4,040	3,252%	124,960	128,940	124,760	16.013.911
02/02/2021	124,230	-5,920	-4,549%	129,550	133,730	124,050	30.333.746
01/02/2021	130,150	17,770	15,812%	123,000	133,228	117,010	30.549.909
29/01/2021	112,380	-2,640	-2,295%	113,560	115,180	110,840	19.974.834
28/01/2021	115,020	4,080	3,678%	112,000	115,740	110,840	11.222.471
27/01/2021	110,940	-2,840	-2,496%	111,710	114,200	109,540	11.438.833
26/01/2021	113,780	-2,550	-2,192%	117,500	117,930	113,210	9.340.774
25/01/2021	116,330	0,520	0,449%	116,890	117,060	114,660	10.666.261
22/01/2021	115,810	-0,190	-0,164%	115,330	115,840	114,000	7.202.453
21/01/2021	116,000	-4,080	-3,398%	118,410	119,255	115,460	7.638.711
20/01/2021	120,080	-0,260	-0,216%	121,050	121,860	118,770	4.251.122
19/01/2021	120,340	2,620	2,226%	118,740	120,390	117,140	4.805.327
15/01/2021	117,720	-2,220	-1,851%	119,670	119,670	116,170	4.942.037
14/01/2021	119,940	-1,580	-1,300%	120,650	121,160	118,850	5.980.290
13/01/2021	121,520	-4,460	-3,540%	124,600	125,120	119,200	5.635.007
12/01/2021	125,980	3,530	2,883%	126,270	127,130	123,600	8.156.353
11/01/2021	122,450	3,450	2,899%	117,670	124,110	117,245	6.187.467
08/01/2021	119,000	0,350	0,295%	119,570	121,000	117,790	2.861.891
07/01/2021	118,650	5,730	5,074%	114,380	118,750	113,680	7.707.886
06/01/2021	112,920	4,930	4,565%	110,080	114,430	109,690	5.611.744
05/01/2021	107,990	2,910	2,769%	105,510	108,770	104,710	5.652.531
04/01/2021	105,080	-3,760	-3,455%	109,550	109,830	103,940	5.097.918
31/12/2020	108,840	-2,420	-2,175%	110,000	110,050	107,750	3.795.426
30/12/2020	111,260	0,220	0,198%	110,970	111,655	110,530	1.870.805
29/12/2020	111,040	1,810	1,657%	109,490	111,260	109,430	1.902.817
28/12/2020	109,230	-0,830	-0,754%	110,550	110,830	108,830	1.174.147
24/12/2020	110,060	-0,470	-0,425%	110,040	110,150	109,260	626.896
23/12/2020	110,530	-4,430	-3,854%	114,460	114,835	110,420	1.532.674
22/12/2020	114,960	0,670	0,586%	114,820	116,120	114,390	2.100.546
21/12/2020	114,290	0,000	0,000%	113,010	114,622	112,180	2.067.139
18/12/2020	114,290	0,710	0,625%	113,370	114,950	111,550	3.918.759
17/12/2020	113,580	1,460	1,302%	112,830	114,120	112,450	1.031.781
16/12/2020	112,120	1,190	1,073%	111,670	112,730	110,590	1.134.198
15/12/2020	110,930	1,680	1,538%	109,420	111,570	108,880	1.665.750
14/12/2020	109,250	-1,790	-1,612%	112,520	112,770	109,020	1.128.817
11/12/2020	111,040	-1,550	-1,377%	112,010	112,420	109,530	1.478.073
10/12/2020	112,590	-2,630	-2,283%	114,620	114,730	111,960	1.081.052
09/12/2020	115,220	-0,210	-0,182%	115,830	116,550	114,016	1.163.486
08/12/2020	115,430	0,520	0,453%	114,460	115,630	113,930	1.124.833
07/12/2020	114,910	-1,090	-0,940%	115,750	116,800	114,420	1.409.843
04/12/2020	116,000	3,360	2,983%	113,680	116,240	113,216	2.127.339
03/12/2020	112,640	0,130	0,116%	112,050	114,420	111,740	1.850.975
02/12/2020	112,510	0,890	0,797%	111,950	112,550	110,850	1.174.156
01/12/2020	111,620	-0,480	-0,428%	111,700	113,200	111,210	1.349.767

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	200,030	-1,07	202,990	199,860	1.109.540	223.537.302	-
AMERICAN EXP	150,410	4,21	151,120	145,560	3.098.033	463.145.739	-
AMGEN INC	255,185	-0,72	256,750	254,415	603.580	154.395.583	-
APPLE INC	134,620	0,22	134,960	133,560	42.215.589	5.674.373.225	-
BOEING COMPA	241,510	1,31	244,650	240,100	8.525.118	2.070.820.080	-
CATERPILLAR,	230,330	0,10	232,850	229,960	1.044.123	241.112.036	-
CHEVRON CORP	101,750	0,20	102,670	101,260	3.275.737	334.465.062	-
CISCO SYSTEM	51,575	-0,65	51,769	51,520	6.191.995	319.833.176	-
COCA-COLA CO	53,660	-1,49	54,510	53,640	6.358.926	343.249.949	-
DOW INC. COM	62,265	0,25	62,820	61,930	2.428.574	151.590.828	-
GOLDMAN SACH	344,440	1,50	345,900	340,890	1.382.004	476.038.429	-
HOME DEPOT,	319,785	-1,27	324,000	319,320	1.633.266	524.242.282	-
HONEYWELL IN	222,000	-1,11	225,740	221,880	1.769.967	395.194.780	-
INTEL CORP	58,912	-0,55	59,520	58,460	24.942.856	1.471.516.928	-
INTERNATIONA	141,850	-0,41	143,630	141,810	2.673.975	381.889.530	-
JOHNSON & JO	163,835	-1,02	165,410	163,760	3.195.254	525.369.976	-
JP MORGAN CH	151,306	0,74	152,460	150,700	5.587.166	847.928.123	-
MCDONALD'S C	233,010	-0,67	235,350	231,910	1.478.408	344.544.362	-
MERCK & COMP	77,515	-0,47	77,910	77,300	4.227.953	327.795.587	-
MICROSOFT	261,420	0,10	262,435	260,170	11.539.905	3.014.865.587	-
NIKE, INC. C	131,430	0,95	131,700	129,320	4.197.118	547.018.555	-
PROCTER & GA	131,420	-1,88	133,760	131,170	4.917.581	649.025.273	-
SALESFORCE.C	235,390	0,81	235,648	232,415	1.876.864	440.224.542	-
THE TRAVELER	156,730	-0,70	158,110	156,570	468.277	73.548.790	-
UNITEDHEALTH	397,010	-0,82	400,000	396,600	871.460	347.057.809	-
VERIZON COMM	56,925	-0,65	57,390	56,855	8.643.503	492.914.045	-
VISA INC.	230,250	0,11	232,950	229,820	2.802.404	648.089.605	-
WALGREENS B.	52,830	-0,36	52,970	52,275	2.061.047	108.373.155	-
WALMART INC.	138,200	-1,22	140,000	137,640	4.844.082	670.004.024	-
WALT DISNEY	183,800	0,43	185,600	183,260	4.193.341	771.319.806	-