Cotización de los valores en bolsa

J & J

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 130,220
- Var. (%)
- -0,405%
14/08/2018
- Cierre
- 129,500
- Var. (%)
- -0,553%
15/08/2018
- Cierre
- 130,430
- Var. (%)
- 0,718%
16/08/2018
- Cierre
- 132,480
- Var. (%)
- 1,572%
17/08/2018
- Cierre
- 134,470
- Var. (%)
- 1,502%
20/08/2018
- Cierre
- 136,880
- Var. (%)
- 1,792%
21/08/2018
- Cierre
- 135,350
- Var. (%)
- -1,118%
22/08/2018
- Cierre
- 134,610
- Var. (%)
- -0,547%
23/08/2018
- Cierre
- 135,110
- Var. (%)
- 0,371%
24/08/2018
- Cierre
- 135,950
- Var. (%)
- 0,622%
27/08/2018
- Cierre
- 134,920
- Var. (%)
- -0,758%
28/08/2018
- Cierre
- 134,320
- Var. (%)
- -0,445%
29/08/2018
- Cierre
- 134,860
- Var. (%)
- 0,402%
30/08/2018
- Cierre
- 134,950
- Var. (%)
- 0,067%
31/08/2018
- Cierre
- 134,690
- Var. (%)
- -0,193%

0.20%

Precio

134,690 €

MAXIMO

135,000 €

MÍNIMO

133,970 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-3,60 %

VARIACIÓN

-0,19 % -0,260 €

APERTURA

134,600 €

ÚLT. SESIÓN

134,950 €

EFECTIVO

1.345 €

VAR. 12 MESES(%)

2,79 %

Rentabilidad(%)
Máximo
148,32

Mínimo
118,62

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	148,32
Mínimo 2018	118,62
Máximo 12 meses	148,32
Míximo 12 meses	118,62
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.257.446
Media títulos 12m	6.449.161
Efectivo 3m	798.456.372
Efectivo 12m	853.666.372

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	134,690	-0,260	-0,193%	134,600	135,000	133,970	6.130.240
30/08/2018	134,950	0,090	0,067%	134,700	135,600	134,600	4.821.916
29/08/2018	134,860	0,540	0,402%	134,320	134,944	133,940	4.648.515
28/08/2018	134,320	-0,600	-0,445%	134,780	134,900	133,890	6.000.230
27/08/2018	134,920	-1,030	-0,758%	135,500	136,050	134,210	4.325.464
24/08/2018	135,950	0,840	0,622%	135,110	136,146	134,830	4.770.541
23/08/2018	135,110	0,500	0,371%	134,610	135,490	134,100	5.054.801
22/08/2018	134,610	-0,740	-0,547%	135,560	135,680	134,420	4.667.235
21/08/2018	135,350	-1,530	-1,118%	137,000	137,430	135,300	5.825.534
20/08/2018	136,880	2,410	1,792%	134,930	137,120	134,000	7.871.306
17/08/2018	134,470	1,990	1,502%	132,450	135,000	132,190	6.698.641
16/08/2018	132,480	2,050	1,572%	131,020	132,880	130,570	7.755.967
15/08/2018	130,430	0,930	0,718%	129,750	130,740	128,930	5.338.943
14/08/2018	129,500	-0,720	-0,553%	129,670	130,470	129,350	4.485.255
13/08/2018	130,220	-0,530	-0,405%	130,720	130,900	129,850	3.760.600
10/08/2018	130,750	-0,450	-0,343%	131,190	131,630	130,260	4.251.457
09/08/2018	131,200	0,030	0,023%	131,540	131,720	130,670	3.849.548
08/08/2018	131,170	-0,290	-0,221%	131,490	131,800	130,890	3.721.513
07/08/2018	131,460	-0,560	-0,424%	131,880	132,170	131,300	4.622.266
06/08/2018	132,020	0,070	0,053%	131,640	132,530	131,010	5.839.966
03/08/2018	131,950	0,700	0,533%	131,180	132,700	130,900	6.498.685
02/08/2018	131,250	-1,390	-1,048%	132,890	133,000	131,090	6.563.197
01/08/2018	132,640	0,120	0,091%	132,390	132,960	132,080	5.746.408
31/07/2018	132,520	0,350	0,265%	132,280	132,640	131,770	7.556.728
30/07/2018	132,170	0,620	0,471%	131,780	132,490	131,250	10.871.086
27/07/2018	131,550	1,270	0,975%	129,980	132,270	129,940	6.607.952
26/07/2018	130,280	1,660	1,291%	129,900	131,220	129,850	7.579.974
25/07/2018	128,620	-0,740	-0,572%	129,140	129,230	127,650	6.521.572
24/07/2018	129,360	2,730	2,156%	127,240	129,620	127,150	7.154.458
23/07/2018	126,630	0,780	0,620%	125,750	126,680	125,450	4.425.780
20/07/2018	125,850	-0,090	-0,071%	125,300	126,140	125,120	5.835.486
19/07/2018	125,940	-1,860	-1,455%	127,530	127,700	125,870	5.812.998
18/07/2018	127,800	-1,310	-1,015%	128,810	129,050	127,170	6.988.799
17/07/2018	129,110	4,420	3,545%	128,530	130,540	127,564	12.847.334
16/07/2018	124,690	-1,240	-0,985%	126,000	126,100	124,160	7.310.488
13/07/2018	125,930	-1,830	-1,432%	125,320	127,500	125,320	8.234.125
12/07/2018	127,760	1,520	1,204%	127,710	128,210	127,170	6.161.492
11/07/2018	126,240	-1,140	-0,895%	127,410	127,440	126,060	4.814.802
10/07/2018	127,380	1,330	1,055%	126,370	127,520	126,110	5.069.238
09/07/2018	126,050	0,300	0,239%	126,220	126,750	125,600	6.699.103
06/07/2018	125,750	0,750	0,600%	125,160	125,920	124,610	7.296.428
05/07/2018	125,000	2,290	1,866%	123,600	125,120	123,230	7.299.295
03/07/2018	122,710	1,130	0,929%	121,650	123,460	121,260	4.248.060
02/07/2018	121,580	0,240	0,198%	121,340	121,730	120,110	5.362.765
29/06/2018	121,340	-0,660	-0,541%	122,240	123,180	121,190	7.308.609
28/06/2018	122,000	0,390	0,321%	121,780	122,410	121,070	5.295.788
27/06/2018	121,610	-0,740	-0,605%	122,130	122,970	121,453	5.646.166
26/06/2018	122,350	-0,240	-0,196%	122,490	122,890	121,600	5.314.349
25/06/2018	122,590	-0,250	-0,204%	122,820	123,430	121,510	8.084.134
22/06/2018	122,840	1,390	1,145%	121,680	123,380	121,650	10.224.537
21/06/2018	121,450	-0,590	-0,483%	121,830	122,240	121,110	4.053.599
20/06/2018	122,040	-0,530	-0,432%	122,420	122,660	121,660	6.254.188
19/06/2018	122,570	1,250	1,030%	120,660	123,174	120,570	8.569.090
18/06/2018	121,320	-1,290	-1,052%	121,610	121,813	120,250	6.681.494
15/06/2018	122,610	0,200	0,163%	122,100	122,729	121,240	13.159.864
14/06/2018	122,410	-0,220	-0,179%	122,710	123,150	122,090	5.202.759
13/06/2018	122,630	0,090	0,073%	123,150	124,090	122,460	5.688.008
12/06/2018	122,540	-0,120	-0,098%	123,160	123,180	121,950	5.203.467
11/06/2018	122,660	-1,400	-1,128%	124,270	124,340	122,550	5.500.517
08/06/2018	124,060	0,730	0,592%	123,360	124,845	123,330	6.206.663
07/06/2018	123,330	0,540	0,440%	123,000	123,490	122,270	7.373.681
06/06/2018	122,790	1,310	1,078%	121,970	122,790	121,462	6.789.119
05/06/2018	121,480	-0,470	-0,385%	122,050	122,555	120,900	5.122.674
04/06/2018	121,950	0,690	0,569%	121,850	122,370	121,020	4.851.636
01/06/2018	121,260	1,640	1,371%	120,380	121,320	119,970	5.739.776
31/05/2018	119,620	-1,350	-1,116%	120,920	121,250	119,540	10.269.585
30/05/2018	120,970	1,570	1,315%	120,120	121,580	119,540	6.416.709
29/05/2018	119,400	-2,070	-1,704%	120,500	120,800	118,621	9.791.032
25/05/2018	121,470	-0,780	-0,638%	121,560	122,800	121,130	4.592.050
24/05/2018	122,250	-1,200	-0,972%	123,220	123,390	121,550	6.895.202
23/05/2018	123,450	0,540	0,439%	122,870	123,970	122,740	4.930.457
22/05/2018	122,910	-0,810	-0,655%	123,800	124,240	122,760	7.167.059
21/05/2018	123,720	-0,520	-0,419%	124,620	124,990	123,320	5.550.036
18/05/2018	124,240	0,390	0,315%	123,780	124,440	123,280	5.429.112
17/05/2018	123,850	-1,500	-1,197%	125,490	125,590	123,550	6.452.094
16/05/2018	125,350	0,220	0,176%	125,440	125,900	125,000	3.800.966
15/05/2018	125,130	-0,930	-0,738%	125,540	125,830	124,400	5.874.344
14/05/2018	126,060	-1,180	-0,927%	127,350	127,610	125,600	6.090.092
11/05/2018	127,240	1,890	1,508%	125,770	127,600	125,760	5.709.687
10/05/2018	125,350	1,840	1,490%	124,220	126,050	123,995	4.942.146
09/05/2018	123,510	0,900	0,734%	122,990	124,050	122,530	6.798.484
08/05/2018	122,610	-0,980	-0,793%	122,860	123,490	121,690	5.942.011
07/05/2018	123,590	-0,600	-0,483%	124,140	125,240	123,320	6.708.506
04/05/2018	124,190	1,160	0,943%	122,600	124,510	121,800	6.124.311
03/05/2018	123,030	-0,470	-0,381%	123,300	123,685	121,280	7.270.064
02/05/2018	123,500	-2,510	-1,992%	125,520	126,180	123,200	7.315.107
01/05/2018	126,010	-0,480	-0,379%	126,320	126,640	124,970	5.121.935
30/04/2018	126,490	-1,780	-1,388%	128,860	128,980	126,490	8.070.021
27/04/2018	128,270	0,260	0,203%	127,730	128,790	127,500	4.256.244
26/04/2018	128,010	1,250	0,986%	126,620	129,220	126,620	7.775.373
25/04/2018	126,760	0,570	0,452%	125,910	126,850	125,280	5.809.426
24/04/2018	126,190	-0,640	-0,505%	126,940	127,460	125,310	6.574.880
23/04/2018	126,830	0,170	0,134%	126,880	127,300	125,780	7.375.699
20/04/2018	126,660	-0,890	-0,698%	128,000	128,300	126,170	7.512.120
19/04/2018	127,550	-0,170	-0,133%	127,630	128,270	126,888	5.891.282
18/04/2018	127,720	-2,820	-2,160%	129,690	129,900	126,940	9.579.786
17/04/2018	130,540	-1,220	-0,926%	132,110	132,200	128,810	10.791.355
16/04/2018	131,760	1,140	0,873%	131,410	132,880	131,280	6.365.784
13/04/2018	130,620	0,190	0,146%	131,090	131,420	129,630	4.730.954
12/04/2018	130,430	0,800	0,617%	130,090	131,310	129,860	4.531.482

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
MERCK & CO	68,590	0,07	68,750	68,160	150	10.273	-
PFIZER	41,520	0,05	41,575	41,090	266	11.025	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-