Cotización de los valores en bolsa

KELLOGG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 71,010
- Var. (%)
- -0,518%
14/08/2018
- Cierre
- 71,510
- Var. (%)
- 0,704%
15/08/2018
- Cierre
- 72,100
- Var. (%)
- 0,825%
16/08/2018
- Cierre
- 72,700
- Var. (%)
- 0,832%
17/08/2018
- Cierre
- 73,630
- Var. (%)
- 1,279%
20/08/2018
- Cierre
- 73,720
- Var. (%)
- 0,122%
21/08/2018
- Cierre
- 72,220
- Var. (%)
- -2,035%
22/08/2018
- Cierre
- 72,140
- Var. (%)
- -0,111%
23/08/2018
- Cierre
- 72,110
- Var. (%)
- -0,042%
24/08/2018
- Cierre
- 72,450
- Var. (%)
- 0,472%
27/08/2018
- Cierre
- 72,020
- Var. (%)
- -0,594%
28/08/2018
- Cierre
- 71,470
- Var. (%)
- -0,764%
29/08/2018
- Cierre
- 71,810
- Var. (%)
- 0,476%
30/08/2018
- Cierre
- 71,750
- Var. (%)
- -0,084%
31/08/2018
- Cierre
- 71,790
- Var. (%)
- 0,056%

0.04%

Precio

71,790 €

MAXIMO

72,090 €

MÍNIMO

71,255 €

VOL. DIARIO (TIT.)

1.401.025

VAR. 2018(%)

5,60 %

VARIACIÓN

0,84 % 0,600 €

APERTURA

71,280 €

ÚLT. SESIÓN

71,190 €

EFECTIVO

100.433.932 €

VAR. 12 MESES(%)

9,69 %

Rentabilidad(%)
Máximo
74,32

Mínimo
56,40

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	74,32
Mínimo 2018	56,40
Máximo 12 meses	74,32
Míximo 12 meses	56,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.203.076
Media títulos 12m	2.927.628
Efectivo 3m	151.931.068
Efectivo 12m	191.483.378

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	71,790	0,040	0,056%	71,280	72,090	71,255	1.401.025
30/08/2018	71,750	-0,060	-0,084%	71,520	72,160	71,480	1.144.201
29/08/2018	71,810	0,340	0,476%	71,870	71,920	71,445	1.333.845
28/08/2018	71,470	-0,550	-0,764%	71,660	72,030	70,990	1.143.664
27/08/2018	72,020	-0,430	-0,594%	72,650	72,890	71,810	1.219.643
24/08/2018	72,450	0,340	0,472%	72,120	72,950	72,080	944.280
23/08/2018	72,110	-0,030	-0,042%	71,710	72,120	71,340	1.114.918
22/08/2018	72,140	-0,080	-0,111%	72,290	72,670	71,530	1.245.893
21/08/2018	72,220	-1,500	-2,035%	73,880	74,020	71,990	1.877.654
20/08/2018	73,720	0,090	0,122%	73,780	74,320	73,590	1.577.522
17/08/2018	73,630	0,930	1,279%	72,680	73,880	72,680	1.992.920
16/08/2018	72,700	0,600	0,832%	72,100	73,310	71,990	2.069.673
15/08/2018	72,100	0,590	0,825%	71,410	72,180	71,240	1.425.430
14/08/2018	71,510	0,500	0,704%	71,140	72,150	71,140	1.575.313
13/08/2018	71,010	-0,370	-0,518%	71,480	71,540	70,590	1.535.675
10/08/2018	71,380	0,080	0,112%	71,080	71,810	70,830	1.125.364
09/08/2018	71,300	0,290	0,408%	71,460	71,460	70,900	1.421.604
08/08/2018	71,010	-0,890	-1,238%	72,150	72,240	71,000	1.382.444
07/08/2018	71,900	-0,300	-0,416%	72,050	72,080	71,370	1.661.425
06/08/2018	72,200	0,050	0,069%	72,300	72,660	71,575	2.064.200
03/08/2018	72,150	2,270	3,248%	70,200	73,240	70,020	3.626.816
02/08/2018	69,880	0,450	0,648%	68,700	70,040	66,790	3.908.395
01/08/2018	69,430	-1,600	-2,253%	71,130	71,150	69,160	3.177.374
31/07/2018	71,030	-0,300	-0,421%	71,500	71,780	70,590	2.371.452
30/07/2018	71,330	-0,070	-0,098%	70,750	71,690	70,601	1.725.176
27/07/2018	71,400	0,520	0,734%	71,130	71,640	70,780	1.533.578
26/07/2018	70,880	0,030	0,042%	71,350	72,260	70,770	2.514.344
25/07/2018	70,850	0,670	0,955%	70,200	70,900	70,180	2.754.718
24/07/2018	70,180	0,320	0,458%	69,640	70,215	69,210	1.403.253
23/07/2018	69,860	-0,340	-0,484%	70,050	70,350	69,440	1.507.650
20/07/2018	70,200	0,600	0,862%	70,080	70,370	69,400	1.330.189
19/07/2018	69,600	0,640	0,928%	68,910	69,955	68,880	1.661.154
18/07/2018	68,960	-1,690	-2,392%	70,710	70,800	68,700	2.384.953
17/07/2018	70,650	0,060	0,085%	70,420	71,000	70,330	1.335.606
16/07/2018	70,590	-0,580	-0,815%	71,100	71,100	70,440	1.152.525
13/07/2018	71,170	0,490	0,693%	70,470	71,310	70,220	1.978.436
12/07/2018	70,680	0,350	0,498%	70,660	70,930	70,270	1.497.491
11/07/2018	70,330	-0,310	-0,439%	70,730	70,750	70,100	1.320.185
10/07/2018	70,640	0,170	0,241%	70,670	70,900	70,060	2.308.353
09/07/2018	70,470	-1,360	-1,893%	71,830	71,950	70,220	2.509.064
06/07/2018	71,830	0,290	0,405%	71,590	72,240	71,060	2.041.572
05/07/2018	71,540	2,200	3,173%	69,730	71,550	69,540	3.329.015
03/07/2018	69,340	-0,270	-0,388%	69,690	69,750	69,170	1.202.459
02/07/2018	69,610	-0,260	-0,372%	69,590	70,060	69,150	2.050.211
29/06/2018	69,870	0,200	0,287%	69,740	70,300	68,735	2.226.237
28/06/2018	69,670	0,490	0,708%	69,150	70,170	68,640	3.048.568
27/06/2018	69,180	0,480	0,699%	68,550	70,280	67,791	6.122.500
26/06/2018	68,700	-0,350	-0,507%	68,800	68,980	68,420	3.551.951
25/06/2018	69,050	1,650	2,448%	67,820	69,240	67,810	4.278.309
22/06/2018	67,400	0,560	0,838%	67,150	67,710	66,780	2.914.360
21/06/2018	66,840	0,150	0,225%	66,800	67,189	66,370	1.678.515
20/06/2018	66,690	0,100	0,150%	66,680	66,810	65,500	1.433.666
19/06/2018	66,590	0,330	0,498%	65,810	67,040	65,800	1.453.962
18/06/2018	66,260	-0,800	-1,193%	66,850	67,310	65,870	1.848.657
15/06/2018	67,060	0,460	0,691%	66,680	67,140	66,140	3.781.223
14/06/2018	66,600	0,830	1,262%	65,920	66,780	65,510	2.390.337
13/06/2018	65,770	0,060	0,091%	65,910	66,290	65,260	1.666.769
12/06/2018	65,710	0,260	0,397%	66,310	66,310	65,030	2.040.574
11/06/2018	65,450	1,740	2,731%	63,880	65,765	63,880	2.590.327
08/06/2018	63,710	1,450	2,329%	62,570	63,900	62,570	2.691.901
07/06/2018	62,260	-0,650	-1,033%	61,650	63,200	61,290	5.241.513
06/06/2018	62,910	-0,360	-0,569%	63,270	63,270	62,180	6.795.721
05/06/2018	63,270	-1,350	-2,089%	64,700	64,880	62,980	3.229.193
04/06/2018	64,620	0,790	1,238%	64,120	64,930	64,020	2.131.939
01/06/2018	63,830	-0,560	-0,870%	64,500	64,600	63,585	2.395.948
31/05/2018	64,390	-1,580	-2,395%	65,600	65,600	63,710	2.933.513
30/05/2018	65,970	1,390	2,152%	64,760	66,270	64,440	2.889.065
29/05/2018	64,580	-0,650	-0,996%	64,760	65,420	64,130	3.727.674
25/05/2018	65,230	1,720	2,708%	63,600	65,570	63,400	4.612.133
24/05/2018	63,510	1,280	2,057%	62,290	63,580	62,220	3.923.178
23/05/2018	62,230	0,710	1,154%	61,830	62,320	61,540	1.982.683
22/05/2018	61,520	0,750	1,234%	60,980	62,130	60,780	2.594.700
21/05/2018	60,770	0,580	0,964%	60,480	61,370	60,124	2.504.188
18/05/2018	60,190	-0,990	-1,618%	60,600	60,680	59,290	3.737.739
17/05/2018	61,180	-0,310	-0,504%	61,610	61,680	60,950	1.792.842
16/05/2018	61,490	0,240	0,392%	61,380	61,680	61,100	2.119.992
15/05/2018	61,250	-0,400	-0,649%	61,490	61,880	60,760	2.765.814
14/05/2018	61,650	0,260	0,424%	61,480	61,720	61,080	3.264.892
11/05/2018	61,390	0,350	0,573%	61,150	61,700	60,900	2.198.881
10/05/2018	61,040	0,710	1,177%	60,610	61,190	60,470	2.227.085
09/05/2018	60,330	0,030	0,050%	60,490	61,170	60,040	2.158.154
08/05/2018	60,300	-0,190	-0,314%	60,340	60,630	59,990	2.180.993
07/05/2018	60,490	0,690	1,154%	59,780	60,620	59,780	3.410.168
04/05/2018	59,800	1,650	2,837%	58,310	60,650	58,250	5.641.480
03/05/2018	58,150	1,500	2,648%	58,501	58,870	57,360	7.234.458
02/05/2018	56,650	-2,100	-3,574%	58,570	58,575	56,400	4.449.650
01/05/2018	58,750	-0,150	-0,255%	58,810	59,079	58,210	3.087.724
30/04/2018	58,900	-1,340	-2,224%	60,260	60,475	58,850	3.653.394
27/04/2018	60,240	0,140	0,233%	60,190	60,740	60,120	3.094.096
26/04/2018	60,100	-0,850	-1,395%	60,940	61,020	58,710	4.913.251
25/04/2018	60,950	0,490	0,810%	60,350	61,430	60,290	2.223.815
24/04/2018	60,460	-0,060	-0,099%	60,720	60,900	59,915	1.895.035
23/04/2018	60,520	0,250	0,415%	60,380	60,690	59,990	1.497.783
20/04/2018	60,270	-1,930	-3,103%	62,150	62,610	59,800	4.446.649
19/04/2018	62,200	-1,210	-1,908%	63,160	63,280	61,920	1.943.837
18/04/2018	63,410	-0,380	-0,596%	63,660	63,815	63,250	2.529.079
17/04/2018	63,790	-0,040	-0,063%	64,190	64,350	63,460	1.918.736
16/04/2018	63,830	0,770	1,221%	62,950	63,880	62,430	2.404.271
13/04/2018	63,060	0,450	0,719%	62,690	63,130	62,410	2.187.536
12/04/2018	62,610	-0,740	-1,168%	63,400	63,550	62,540	1.796.275

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
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896