Cotización de los valores en bolsa

IRON MOUNT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 34,830
- Var. (%)
- 0,665%
14/08/2018
- Cierre
- 35,310
- Var. (%)
- 1,378%
15/08/2018
- Cierre
- 35,550
- Var. (%)
- 0,680%
16/08/2018
- Cierre
- 36,080
- Var. (%)
- 1,491%
17/08/2018
- Cierre
- 36,480
- Var. (%)
- 1,109%
20/08/2018
- Cierre
- 36,570
- Var. (%)
- 0,247%
21/08/2018
- Cierre
- 36,310
- Var. (%)
- -0,711%
22/08/2018
- Cierre
- 35,980
- Var. (%)
- -0,909%
23/08/2018
- Cierre
- 36,080
- Var. (%)
- 0,278%
24/08/2018
- Cierre
- 35,900
- Var. (%)
- -0,499%
27/08/2018
- Cierre
- 35,740
- Var. (%)
- -0,446%
28/08/2018
- Cierre
- 36,210
- Var. (%)
- 1,315%
29/08/2018
- Cierre
- 36,310
- Var. (%)
- 0,276%
30/08/2018
- Cierre
- 35,950
- Var. (%)
- -0,991%
31/08/2018
- Cierre
- 36,100
- Var. (%)
- 0,417%

0.29%

Precio

36,100 €

MAXIMO

36,140 €

MÍNIMO

35,820 €

VOL. DIARIO (TIT.)

1.212.166

VAR. 2018(%)

-4,32 %

VARIACIÓN

0,42 % 0,150 €

APERTURA

35,860 €

ÚLT. SESIÓN

35,950 €

EFECTIVO

43.678.625 €

VAR. 12 MESES(%)

-8,47 %

Rentabilidad(%)
Máximo
37,94

Mínimo
30,78

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	37,94
Mínimo 2018	30,78
Máximo 12 meses	41,53
Míximo 12 meses	30,78
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.736.395
Media títulos 12m	1.694.038
Efectivo 3m	60.971.147
Efectivo 12m	60.351.790

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	36,100	0,150	0,417%	35,860	36,140	35,820	1.212.166
30/08/2018	35,950	-0,360	-0,991%	36,380	36,380	35,840	1.145.437
29/08/2018	36,310	0,100	0,276%	36,300	36,500	36,150	937.026
28/08/2018	36,210	0,470	1,315%	35,740	36,240	35,640	1.369.959
27/08/2018	35,740	-0,160	-0,446%	35,900	35,930	35,430	1.153.829
24/08/2018	35,900	-0,180	-0,499%	36,100	36,250	35,810	871.887
23/08/2018	36,080	0,100	0,278%	35,990	36,100	35,860	1.055.244
22/08/2018	35,980	-0,330	-0,909%	36,330	36,420	35,950	742.376
21/08/2018	36,310	-0,260	-0,711%	36,610	36,760	36,290	1.029.165
20/08/2018	36,570	0,090	0,247%	36,660	36,800	36,550	694.922
17/08/2018	36,480	0,400	1,109%	36,130	36,510	36,106	1.025.284
16/08/2018	36,080	0,530	1,491%	35,700	36,115	35,600	958.435
15/08/2018	35,550	0,240	0,680%	35,290	35,740	35,200	1.107.487
14/08/2018	35,310	0,480	1,378%	34,960	35,400	34,790	1.303.169
13/08/2018	34,830	0,230	0,665%	34,050	35,250	34,000	1.952.746
10/08/2018	34,600	-0,860	-2,425%	35,190	35,190	34,444	2.499.269
09/08/2018	35,460	-0,120	-0,337%	35,610	35,950	35,395	1.766.703
08/08/2018	35,580	-0,350	-0,974%	35,700	35,870	35,420	1.199.948
07/08/2018	35,930	-0,080	-0,222%	36,030	36,080	35,780	1.514.277
06/08/2018	36,010	0,250	0,699%	35,810	36,180	35,790	1.387.020
03/08/2018	35,760	0,180	0,506%	35,660	36,210	35,570	1.576.185
02/08/2018	35,580	0,280	0,793%	35,290	35,930	35,230	1.323.176
01/08/2018	35,300	0,190	0,541%	34,850	35,325	34,420	2.493.348
31/07/2018	35,110	0,200	0,573%	34,900	35,520	34,750	5.369.088
30/07/2018	34,910	0,450	1,306%	34,470	35,170	34,380	3.275.353
27/07/2018	34,460	-0,990	-2,793%	36,000	36,000	33,010	4.936.448
26/07/2018	35,450	0,100	0,283%	35,380	35,740	35,220	1.490.092
25/07/2018	35,350	0,300	0,856%	35,200	35,420	34,970	1.187.813
24/07/2018	35,050	0,240	0,689%	34,900	35,160	34,640	1.456.695
23/07/2018	34,810	-0,140	-0,401%	34,780	34,920	34,550	993.848
20/07/2018	34,950	-0,470	-1,327%	35,340	35,340	34,780	1.328.060
19/07/2018	35,420	0,720	2,075%	34,710	35,580	34,375	1.761.368
18/07/2018	34,700	-0,330	-0,942%	34,910	35,110	34,440	2.346.269
17/07/2018	35,030	-1,330	-3,658%	36,260	36,260	34,890	3.451.206
16/07/2018	36,360	-0,280	-0,764%	36,590	36,620	36,150	1.231.381
13/07/2018	36,640	-0,100	-0,272%	36,800	36,950	36,563	1.437.590
12/07/2018	36,740	0,120	0,328%	36,730	36,810	36,480	2.108.159
11/07/2018	36,620	0,160	0,439%	36,280	36,720	36,090	1.344.544
10/07/2018	36,460	-0,040	-0,110%	36,500	36,640	36,100	1.453.607
09/07/2018	36,500	0,610	1,700%	36,000	36,520	35,750	2.012.465
06/07/2018	35,890	0,210	0,589%	35,770	36,090	35,725	973.056
05/07/2018	35,680	0,120	0,337%	35,650	35,740	35,120	2.284.149
03/07/2018	35,560	0,660	1,891%	34,820	35,720	34,760	840.886
02/07/2018	34,900	-0,110	-0,314%	34,900	35,047	34,420	1.487.383
29/06/2018	35,010	0,360	1,039%	34,630	35,370	34,200	2.026.145
28/06/2018	34,650	0,250	0,727%	34,450	34,740	34,160	1.232.714
27/06/2018	34,400	-0,180	-0,521%	34,680	35,000	34,400	1.596.991
26/06/2018	34,580	-0,350	-1,002%	34,960	35,060	34,520	1.487.918
25/06/2018	34,930	-0,070	-0,200%	35,030	35,150	34,810	1.313.223
22/06/2018	35,000	0,300	0,865%	34,770	35,130	34,680	4.190.307
21/06/2018	34,700	0,380	1,107%	34,370	34,790	34,320	1.176.828
20/06/2018	34,320	0,490	1,448%	33,840	34,410	33,770	1.420.730
19/06/2018	33,830	0,450	1,348%	33,210	34,080	33,150	2.847.936
18/06/2018	33,380	0,120	0,361%	33,240	33,520	33,060	1.681.368
15/06/2018	33,260	-0,730	-2,148%	33,590	33,810	33,250	3.100.101
14/06/2018	33,990	-0,650	-1,876%	34,200	34,440	33,845	1.801.499
13/06/2018	34,640	-0,360	-1,029%	35,070	35,110	34,437	2.870.851
12/06/2018	35,000	0,360	1,039%	34,640	35,135	34,600	1.896.954
11/06/2018	34,640	0,030	0,087%	34,610	34,719	34,450	1.361.782
08/06/2018	34,610	-0,190	-0,546%	34,600	34,830	34,370	1.690.162
07/06/2018	34,800	0,170	0,491%	34,690	34,960	34,540	2.233.694
06/06/2018	34,630	0,200	0,581%	34,450	34,689	34,260	1.214.532
05/06/2018	34,430	-0,140	-0,405%	34,620	34,680	34,360	1.444.162
04/06/2018	34,570	0,620	1,826%	34,150	34,580	34,145	1.452.880
01/06/2018	33,950	0,660	1,983%	33,350	34,120	33,150	1.245.736
31/05/2018	33,290	-0,210	-0,627%	33,410	33,700	33,200	3.083.530
30/05/2018	33,500	0,240	0,722%	33,260	33,770	32,610	1.676.392
29/05/2018	33,260	0,270	0,818%	33,020	33,340	32,750	1.251.706
25/05/2018	32,990	0,010	0,030%	33,040	33,238	32,900	929.266
24/05/2018	32,980	0,110	0,335%	32,840	33,040	32,780	1.014.555
23/05/2018	32,870	0,350	1,076%	32,530	32,899	32,470	903.239
22/05/2018	32,520	-0,160	-0,490%	32,670	32,700	32,270	1.259.050
21/05/2018	32,680	0,600	1,870%	32,210	32,755	32,050	1.355.111
18/05/2018	32,080	0,030	0,094%	32,120	32,210	31,870	1.014.138
17/05/2018	32,050	-0,570	-1,747%	32,620	32,778	31,960	1.206.633
16/05/2018	32,620	-0,130	-0,397%	32,880	33,170	32,560	1.199.641
15/05/2018	32,750	-0,760	-2,268%	33,270	33,320	32,530	2.107.157
14/05/2018	33,510	-0,020	-0,060%	33,530	33,790	33,230	736.748
11/05/2018	33,530	-0,190	-0,563%	33,830	34,060	33,380	1.075.900
10/05/2018	33,720	0,300	0,898%	33,650	33,863	33,510	1.166.648
09/05/2018	33,420	-0,070	-0,209%	33,640	33,930	33,210	1.631.565
08/05/2018	33,490	-0,950	-2,758%	34,430	34,520	33,400	2.010.952
07/05/2018	34,440	-0,050	-0,145%	34,570	34,640	34,320	1.450.827
04/05/2018	34,490	0,190	0,554%	34,250	34,720	34,100	1.054.555
03/05/2018	34,300	0,300	0,882%	33,990	34,350	33,930	1.165.045
02/05/2018	34,000	-0,120	-0,352%	33,950	34,190	33,710	1.959.730
01/05/2018	34,120	0,180	0,530%	33,970	34,195	33,770	1.362.068
30/04/2018	33,940	-0,560	-1,623%	34,590	34,600	33,930	1.513.839
27/04/2018	34,500	0,170	0,495%	34,170	34,700	34,080	1.551.249
26/04/2018	34,330	0,550	1,628%	33,970	34,610	33,660	1.721.526
25/04/2018	33,780	0,020	0,059%	33,660	33,870	33,575	1.903.965
24/04/2018	33,760	0,320	0,957%	33,580	33,910	33,480	1.718.445
23/04/2018	33,440	0,100	0,300%	33,420	33,610	33,220	1.173.505
20/04/2018	33,340	-0,420	-1,244%	33,860	33,880	33,210	1.304.442
19/04/2018	33,760	-0,760	-2,202%	34,360	34,410	33,580	1.102.988
18/04/2018	34,520	0,290	0,847%	34,300	34,770	34,260	1.164.259
17/04/2018	34,230	0,620	1,845%	33,720	34,390	33,400	1.192.963
16/04/2018	33,610	0,260	0,780%	33,490	33,990	33,320	1.332.818
13/04/2018	33,350	0,190	0,573%	33,350	33,380	32,950	784.287
12/04/2018	33,160	-0,380	-1,133%	33,600	33,600	32,850	1.554.653

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	-