Cotización de los valores en bolsa

INTL FLAVORS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 131,250
- Var. (%)
- -0,876%
14/08/2018
- Cierre
- 131,300
- Var. (%)
- 0,038%
15/08/2018
- Cierre
- 131,160
- Var. (%)
- -0,107%
16/08/2018
- Cierre
- 131,620
- Var. (%)
- 0,351%
17/08/2018
- Cierre
- 132,160
- Var. (%)
- 0,410%
20/08/2018
- Cierre
- 133,700
- Var. (%)
- 1,165%
21/08/2018
- Cierre
- 133,100
- Var. (%)
- -0,449%
22/08/2018
- Cierre
- 131,600
- Var. (%)
- -1,127%
23/08/2018
- Cierre
- 130,830
- Var. (%)
- -0,585%
24/08/2018
- Cierre
- 131,710
- Var. (%)
- 0,673%
27/08/2018
- Cierre
- 131,230
- Var. (%)
- -0,364%
28/08/2018
- Cierre
- 130,400
- Var. (%)
- -0,632%
29/08/2018
- Cierre
- 130,270
- Var. (%)
- -0,100%
30/08/2018
- Cierre
- 129,880
- Var. (%)
- -0,299%
31/08/2018
- Cierre
- 130,290
- Var. (%)
- 0,316%

-0.11%

Precio

130,290 €

MAXIMO

130,530 €

MÍNIMO

129,240 €

VOL. DIARIO (TIT.)

460.754

VAR. 2018(%)

-14,63 %

VARIACIÓN

0,32 % 0,410 €

APERTURA

129,550 €

ÚLT. SESIÓN

129,880 €

EFECTIVO

60.014.309 €

VAR. 12 MESES(%)

-5,55 %

Rentabilidad(%)
Máximo
157,40

Mínimo
122,11

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	157,40
Mínimo 2018	122,11
Máximo 12 meses	157,40
Míximo 12 meses	122,11
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	591.958
Media títulos 12m	480.467
Efectivo 3m	75.989.722
Efectivo 12m	65.382.603

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	130,290	0,410	0,316%	129,550	130,530	129,240	460.754
30/08/2018	129,880	-0,390	-0,299%	130,120	130,650	129,120	466.311
29/08/2018	130,270	-0,130	-0,100%	130,390	130,440	129,360	393.225
28/08/2018	130,400	-0,830	-0,632%	131,250	131,560	130,060	352.487
27/08/2018	131,230	-0,480	-0,364%	131,960	131,980	130,950	478.114
24/08/2018	131,710	0,880	0,673%	131,180	131,755	130,080	266.016
23/08/2018	130,830	-0,770	-0,585%	131,130	131,340	130,450	503.479
22/08/2018	131,600	-1,500	-1,127%	133,200	133,200	131,160	343.790
21/08/2018	133,100	-0,600	-0,449%	133,860	134,510	132,710	533.273
20/08/2018	133,700	1,540	1,165%	132,760	133,860	132,410	474.899
17/08/2018	132,160	0,540	0,410%	131,870	132,840	131,660	1.575.767
16/08/2018	131,620	0,460	0,351%	131,790	132,230	131,410	431.690
15/08/2018	131,160	-0,140	-0,107%	130,830	131,280	129,760	501.726
14/08/2018	131,300	0,050	0,038%	131,260	132,630	131,240	457.363
13/08/2018	131,250	-1,160	-0,876%	132,410	133,200	130,740	570.596
10/08/2018	132,410	-2,040	-1,517%	133,750	134,480	132,360	683.626
09/08/2018	134,450	0,190	0,142%	134,890	135,370	134,180	530.631
08/08/2018	134,260	0,030	0,022%	134,580	135,690	132,070	769.979
07/08/2018	134,230	0,130	0,097%	134,480	135,220	133,342	809.131
06/08/2018	134,100	-0,100	-0,075%	133,490	135,480	132,420	772.684
03/08/2018	134,200	2,030	1,536%	132,800	134,460	132,696	672.448
02/08/2018	132,170	-0,210	-0,159%	132,030	132,785	131,520	668.485
01/08/2018	132,380	-0,380	-0,286%	132,500	133,180	131,850	746.146
31/07/2018	132,760	2,410	1,849%	130,620	133,070	130,620	510.839
30/07/2018	130,350	-0,870	-0,663%	131,270	131,910	130,170	411.308
27/07/2018	131,220	-0,050	-0,038%	131,280	132,485	130,500	329.365
26/07/2018	131,270	2,130	1,649%	129,390	131,530	129,379	427.030
25/07/2018	129,140	0,670	0,522%	128,430	129,530	126,790	508.962
24/07/2018	128,470	1,260	0,990%	128,000	129,200	127,070	572.912
23/07/2018	127,210	-1,730	-1,342%	128,500	128,510	127,020	629.227
20/07/2018	128,940	-0,960	-0,739%	129,920	130,050	128,220	639.544
19/07/2018	129,900	1,670	1,302%	127,890	130,010	126,710	707.271
18/07/2018	128,230	-0,760	-0,589%	129,210	129,950	128,160	564.217
17/07/2018	128,990	1,610	1,264%	127,390	129,205	127,170	351.276
16/07/2018	127,380	-0,880	-0,686%	128,560	128,560	126,980	476.680
13/07/2018	128,260	0,100	0,078%	128,110	128,730	127,850	296.710
12/07/2018	128,160	0,390	0,305%	128,700	128,700	127,830	346.450
11/07/2018	127,770	-1,170	-0,907%	127,990	128,790	127,500	716.762
10/07/2018	128,940	3,210	2,553%	125,810	129,190	125,370	770.512
09/07/2018	125,730	0,520	0,415%	125,240	125,870	124,920	470.607
06/07/2018	125,210	0,710	0,570%	123,610	125,490	123,610	378.151
05/07/2018	124,500	1,550	1,261%	122,930	124,520	122,880	597.556
03/07/2018	122,950	-0,610	-0,494%	124,090	124,530	122,720	285.476
02/07/2018	123,560	-0,400	-0,323%	123,720	124,090	122,935	440.612
29/06/2018	123,960	0,260	0,210%	124,210	124,550	123,530	472.572
28/06/2018	123,700	0,580	0,471%	123,150	123,970	122,120	483.956
27/06/2018	123,120	-0,080	-0,065%	123,780	125,050	123,080	465.803
26/06/2018	123,200	-0,440	-0,356%	123,810	124,100	123,100	412.364
25/06/2018	123,640	-0,960	-0,770%	124,590	124,800	123,150	548.684
22/06/2018	124,600	-0,070	-0,056%	124,340	125,050	124,000	872.433
21/06/2018	124,670	-0,850	-0,677%	125,230	125,710	124,410	536.029
20/06/2018	125,520	0,210	0,168%	125,000	125,930	124,560	467.409
19/06/2018	125,310	-0,240	-0,191%	124,750	125,650	124,407	735.610
18/06/2018	125,550	-0,660	-0,523%	125,060	125,940	125,060	700.141
15/06/2018	126,210	1,700	1,365%	124,690	126,337	124,150	1.136.980
14/06/2018	124,510	0,980	0,793%	124,230	125,120	123,160	1.084.928
13/06/2018	123,530	-0,900	-0,723%	124,670	124,670	123,190	800.048
12/06/2018	124,430	-1,130	-0,900%	125,560	125,840	124,110	1.056.566
11/06/2018	125,560	-0,850	-0,672%	125,960	126,350	124,740	548.894
08/06/2018	126,410	0,190	0,151%	125,000	126,870	124,750	561.327
07/06/2018	126,220	0,620	0,494%	125,440	127,070	125,110	674.516
06/06/2018	125,600	1,170	0,940%	124,770	125,610	123,380	804.223
05/06/2018	124,430	-0,110	-0,088%	124,920	125,760	124,310	881.183
04/06/2018	124,540	0,520	0,419%	124,530	124,980	123,290	747.561
01/06/2018	124,020	1,890	1,548%	123,020	125,280	122,880	1.049.779
31/05/2018	122,130	-2,680	-2,147%	125,280	125,280	122,110	925.559
30/05/2018	124,810	0,700	0,564%	124,480	125,180	124,110	702.831
29/05/2018	124,110	-1,280	-1,021%	124,900	125,490	123,800	712.917
25/05/2018	125,390	0,430	0,344%	124,380	126,250	124,360	998.275
24/05/2018	124,960	-0,190	-0,152%	125,200	125,350	123,700	592.851
23/05/2018	125,150	0,180	0,144%	125,100	125,660	124,100	893.879
22/05/2018	124,970	-0,060	-0,048%	125,620	125,990	124,680	810.272
21/05/2018	125,030	-1,330	-1,053%	127,250	127,250	124,750	667.668
18/05/2018	126,360	1,290	1,031%	125,330	128,360	125,280	2.368.355
17/05/2018	125,070	1,010	0,814%	124,440	125,760	123,920	1.034.863
16/05/2018	124,060	0,110	0,089%	123,620	125,000	123,190	1.085.953
15/05/2018	123,950	-2,350	-1,861%	125,900	125,960	123,364	1.124.927
14/05/2018	126,300	-1,320	-1,034%	125,390	127,310	124,684	1.760.299
11/05/2018	127,620	0,180	0,141%	127,970	128,620	127,330	834.573
10/05/2018	127,440	-2,950	-2,262%	131,040	131,040	126,800	1.116.981
09/05/2018	130,390	3,900	3,083%	127,110	131,150	126,050	1.424.325
08/05/2018	126,490	-0,400	-0,315%	126,910	129,690	125,340	2.416.802
07/05/2018	126,890	-15,260	-10,735%	136,940	137,000	126,080	3.246.329
04/05/2018	142,150	2,070	1,478%	139,510	143,080	139,510	398.357
03/05/2018	140,080	-0,020	-0,014%	139,810	140,930	139,320	340.761
02/05/2018	140,100	-1,960	-1,380%	141,700	142,370	139,600	318.457
01/05/2018	142,060	0,800	0,566%	140,510	142,060	139,450	336.769
30/04/2018	141,260	-1,550	-1,085%	142,960	143,510	141,120	319.878
27/04/2018	142,810	0,760	0,535%	141,920	143,140	141,370	336.771
26/04/2018	142,050	1,800	1,283%	140,630	142,550	139,450	291.693
25/04/2018	140,250	1,920	1,388%	137,880	140,710	136,960	469.596
24/04/2018	138,330	-2,680	-1,901%	141,310	141,415	137,800	358.526
23/04/2018	141,010	-0,590	-0,417%	141,510	141,920	140,300	236.045
20/04/2018	141,600	-0,030	-0,021%	141,990	142,460	140,125	950.054
19/04/2018	141,630	-1,410	-0,986%	142,450	142,960	140,235	436.828
18/04/2018	143,040	0,960	0,676%	142,280	143,480	141,800	414.700
17/04/2018	142,080	1,620	1,153%	141,120	142,290	140,830	405.324
16/04/2018	140,460	2,780	2,019%	138,560	140,530	137,740	346.538
13/04/2018	137,680	0,340	0,248%	137,860	138,210	136,840	560.533
12/04/2018	137,340	0,880	0,645%	137,010	137,700	136,560	633.213

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	-