Cotización de los valores en bolsa

KANSAS C.STH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 112,360
- Var. (%)
- -2,313%
14/08/2018
- Cierre
- 113,390
- Var. (%)
- 0,917%
15/08/2018
- Cierre
- 112,900
- Var. (%)
- -0,432%
16/08/2018
- Cierre
- 113,760
- Var. (%)
- 0,762%
17/08/2018
- Cierre
- 115,360
- Var. (%)
- 1,406%
20/08/2018
- Cierre
- 116,630
- Var. (%)
- 1,101%
21/08/2018
- Cierre
- 118,070
- Var. (%)
- 1,235%
22/08/2018
- Cierre
- 116,140
- Var. (%)
- -1,635%
23/08/2018
- Cierre
- 114,680
- Var. (%)
- -1,257%
24/08/2018
- Cierre
- 113,710
- Var. (%)
- -0,846%
27/08/2018
- Cierre
- 119,040
- Var. (%)
- 4,687%
28/08/2018
- Cierre
- 118,360
- Var. (%)
- -0,571%
29/08/2018
- Cierre
- 119,450
- Var. (%)
- 0,921%
30/08/2018
- Cierre
- 115,940
- Var. (%)
- -2,938%
31/08/2018
- Cierre
- 115,960
- Var. (%)
- 0,017%

0.07%

Precio

115,960 €

MAXIMO

116,550 €

MÍNIMO

114,890 €

VOL. DIARIO (TIT.)

300

VAR. 2018(%)

10,21 %

VARIACIÓN

0,02 % 0,020 €

APERTURA

115,890 €

ÚLT. SESIÓN

115,940 €

EFECTIVO

34.792 €

VAR. 12 MESES(%)

11,76 %

Rentabilidad(%)
Máximo
120,34

Mínimo
99,47

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	120,34
Mínimo 2018	99,47
Máximo 12 meses	120,34
Míximo 12 meses	99,47
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	951.590
Media títulos 12m	1.080.392
Efectivo 3m	106.123.619
Efectivo 12m	117.494.638

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	115,960	0,020	0,017%	115,890	116,550	114,890	1.306.817
30/08/2018	115,940	-3,510	-2,938%	118,770	119,030	115,560	1.529.716
29/08/2018	119,450	1,090	0,921%	119,260	120,340	118,220	1.502.408
28/08/2018	118,360	-0,680	-0,571%	120,000	120,190	117,830	1.429.591
27/08/2018	119,040	5,330	4,687%	116,450	119,320	115,800	2.333.873
24/08/2018	113,710	-0,970	-0,846%	114,480	115,115	113,440	1.107.198
23/08/2018	114,680	-1,460	-1,257%	116,110	116,220	114,060	960.577
22/08/2018	116,140	-1,930	-1,635%	118,230	118,550	115,890	710.484
21/08/2018	118,070	1,440	1,235%	117,000	118,500	116,910	1.210.005
20/08/2018	116,630	1,270	1,101%	115,500	117,180	115,420	903.984
17/08/2018	115,360	1,600	1,406%	113,460	115,780	113,460	1.022.740
16/08/2018	113,760	0,860	0,762%	113,400	114,730	112,820	616.121
15/08/2018	112,900	-0,490	-0,432%	112,590	113,110	111,960	563.006
14/08/2018	113,390	1,030	0,917%	112,460	114,640	112,340	559.501
13/08/2018	112,360	-2,660	-2,313%	115,150	115,230	112,130	974.559
10/08/2018	115,020	-0,660	-0,571%	115,160	115,540	114,260	384.801
09/08/2018	115,680	-0,110	-0,095%	115,770	116,310	115,370	458.577
08/08/2018	115,790	0,100	0,086%	115,470	116,180	115,390	503.259
07/08/2018	115,690	0,260	0,225%	116,190	116,190	115,120	547.296
06/08/2018	115,430	-0,340	-0,294%	115,790	116,220	114,840	722.303
03/08/2018	115,770	0,260	0,225%	115,770	115,930	114,590	907.732
02/08/2018	115,510	0,490	0,426%	114,170	116,090	114,170	1.098.305
01/08/2018	115,020	-1,250	-1,075%	115,680	116,250	114,960	1.295.103
31/07/2018	116,270	0,470	0,406%	116,270	117,240	115,695	1.152.363
30/07/2018	115,800	-1,050	-0,899%	116,920	117,790	115,630	893.296
27/07/2018	116,850	0,660	0,568%	116,220	117,130	115,200	995.070
26/07/2018	116,190	3,100	2,741%	113,440	116,915	112,330	1.281.418
25/07/2018	113,090	2,310	2,085%	110,310	113,240	110,259	980.273
24/07/2018	110,780	-0,300	-0,270%	111,770	111,970	110,030	1.090.620
23/07/2018	111,080	0,030	0,027%	113,570	113,570	110,200	1.752.929
20/07/2018	111,050	2,600	2,397%	107,250	111,340	106,440	2.132.800
19/07/2018	108,450	1,900	1,783%	106,080	108,620	105,000	1.557.754
18/07/2018	106,550	1,870	1,786%	105,710	107,220	104,870	947.487
17/07/2018	104,680	-0,270	-0,257%	104,260	105,100	103,980	616.068
16/07/2018	104,950	-1,660	-1,557%	106,900	107,360	104,130	721.150
13/07/2018	106,610	1,000	0,947%	105,450	107,490	105,200	874.349
12/07/2018	105,610	-0,680	-0,640%	107,030	107,030	105,270	732.609
11/07/2018	106,290	-2,210	-2,037%	107,370	107,410	106,060	760.984
10/07/2018	108,500	0,080	0,074%	108,390	108,940	107,440	593.058
09/07/2018	108,420	1,910	1,793%	107,110	108,480	106,545	843.755
06/07/2018	106,510	0,960	0,910%	105,700	106,800	104,900	516.787
05/07/2018	105,550	0,470	0,447%	105,850	105,930	104,720	644.236
03/07/2018	105,080	-1,870	-1,748%	107,180	107,440	104,730	458.095
02/07/2018	106,950	0,990	0,934%	105,500	107,050	104,710	761.359
29/06/2018	105,960	0,710	0,675%	106,260	107,900	105,890	1.065.348
28/06/2018	105,250	0,570	0,545%	103,830	105,910	103,300	974.818
27/06/2018	104,680	-1,060	-1,002%	105,890	106,770	104,595	677.964
26/06/2018	105,740	-0,240	-0,226%	105,680	106,360	104,471	657.278
25/06/2018	105,980	-2,300	-2,124%	108,490	108,490	105,010	899.223
22/06/2018	108,280	0,000	0,000%	109,150	109,200	108,110	883.764
21/06/2018	108,280	0,720	0,669%	107,680	109,020	106,500	962.217
20/06/2018	107,560	0,700	0,655%	107,230	107,930	106,070	643.251
19/06/2018	106,860	-1,990	-1,828%	107,580	108,090	105,950	804.681
18/06/2018	108,850	-1,250	-1,135%	109,250	109,630	108,330	721.415
15/06/2018	110,100	1,440	1,325%	108,450	110,360	108,100	1.278.918
14/06/2018	108,660	-0,190	-0,175%	109,160	109,990	108,530	694.118
13/06/2018	108,850	-1,520	-1,377%	110,790	110,790	108,350	711.209
12/06/2018	110,370	0,300	0,273%	110,350	111,000	109,710	697.081
11/06/2018	110,070	0,820	0,751%	109,110	110,370	108,290	703.114
08/06/2018	109,250	1,380	1,279%	107,520	110,610	107,145	820.179
07/06/2018	107,870	0,410	0,382%	107,500	108,000	106,830	786.979
06/06/2018	107,460	1,710	1,617%	106,480	107,500	105,570	1.432.840
05/06/2018	105,750	-0,990	-0,927%	106,320	106,370	104,460	1.320.656
04/06/2018	106,740	-1,690	-1,559%	109,060	109,295	106,520	1.212.322
01/06/2018	108,430	1,280	1,195%	107,780	108,860	106,720	1.173.003
31/05/2018	107,150	-3,520	-3,181%	110,720	111,050	106,650	1.717.481
30/05/2018	110,670	0,770	0,701%	110,400	111,260	109,970	1.035.531
29/05/2018	109,900	-2,140	-1,910%	111,540	111,725	109,070	827.980
25/05/2018	112,040	-0,040	-0,036%	111,510	112,870	111,030	718.181
24/05/2018	112,080	3,360	3,091%	108,990	112,810	108,500	1.527.724
23/05/2018	108,720	0,620	0,574%	107,810	108,810	107,070	685.049
22/05/2018	108,100	-1,300	-1,188%	109,710	110,080	107,930	587.395
21/05/2018	109,400	0,400	0,367%	109,700	110,040	108,930	674.156
18/05/2018	109,000	0,160	0,147%	108,470	109,190	107,690	1.446.409
17/05/2018	108,840	-0,120	-0,110%	108,850	109,855	108,480	1.062.974
16/05/2018	108,960	0,340	0,313%	108,650	109,619	107,760	793.998
15/05/2018	108,620	-0,190	-0,175%	108,090	108,800	107,390	1.093.525
14/05/2018	108,810	-1,190	-1,082%	110,060	110,460	108,010	951.945
11/05/2018	110,000	0,210	0,191%	109,970	111,110	109,670	985.597
10/05/2018	109,790	0,280	0,256%	110,190	110,490	109,270	549.584
09/05/2018	109,510	1,610	1,492%	107,750	110,100	107,750	763.900
08/05/2018	107,900	1,010	0,945%	106,660	108,563	106,660	588.979
07/05/2018	106,890	-0,660	-0,614%	107,910	108,230	106,510	1.075.856
04/05/2018	107,550	1,090	1,024%	105,910	108,060	105,720	570.241
03/05/2018	106,460	-0,130	-0,122%	106,560	106,940	104,430	884.513
02/05/2018	106,590	0,330	0,311%	105,990	108,080	105,470	873.357
01/05/2018	106,260	-0,370	-0,347%	106,630	107,320	105,000	1.103.241
30/04/2018	106,630	-2,630	-2,407%	109,680	110,200	106,580	1.238.725
27/04/2018	109,260	2,560	2,399%	106,750	109,430	106,120	1.394.691
26/04/2018	106,700	-2,350	-2,155%	108,330	108,330	106,070	1.994.549
25/04/2018	109,050	0,680	0,627%	108,620	109,380	107,830	1.012.617
24/04/2018	108,370	-3,020	-2,711%	111,660	112,170	106,970	1.504.148
23/04/2018	111,390	-0,610	-0,545%	113,420	114,910	110,890	1.456.357
20/04/2018	112,000	1,710	1,550%	110,390	112,600	109,000	1.699.398
19/04/2018	110,290	-0,810	-0,729%	110,850	111,180	109,340	2.082.553
18/04/2018	111,100	-0,190	-0,171%	112,690	112,955	110,960	1.902.957
17/04/2018	111,290	-0,640	-0,572%	112,610	112,940	111,090	964.671
16/04/2018	111,930	1,800	1,634%	110,520	113,000	110,500	730.252
13/04/2018	110,130	-0,490	-0,443%	111,010	111,470	109,490	686.544
12/04/2018	110,620	1,250	1,143%	110,140	111,770	109,840	745.857

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	365	125.205	-
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	-