Cotización de los valores en bolsa

KEYCORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 21,180
- Var. (%)
- -0,935%
14/08/2018
- Cierre
- 21,450
- Var. (%)
- 1,275%
15/08/2018
- Cierre
- 21,130
- Var. (%)
- -1,492%
16/08/2018
- Cierre
- 21,610
- Var. (%)
- 2,272%
17/08/2018
- Cierre
- 21,590
- Var. (%)
- -0,093%
20/08/2018
- Cierre
- 21,740
- Var. (%)
- 0,695%
21/08/2018
- Cierre
- 21,640
- Var. (%)
- -0,460%
22/08/2018
- Cierre
- 21,530
- Var. (%)
- -0,508%
23/08/2018
- Cierre
- 21,340
- Var. (%)
- -0,882%
24/08/2018
- Cierre
- 21,310
- Var. (%)
- -0,141%
27/08/2018
- Cierre
- 21,270
- Var. (%)
- -0,188%
28/08/2018
- Cierre
- 21,230
- Var. (%)
- -0,188%
29/08/2018
- Cierre
- 21,160
- Var. (%)
- -0,330%
30/08/2018
- Cierre
- 20,980
- Var. (%)
- -0,851%
31/08/2018
- Cierre
- 21,070
- Var. (%)
- 0,429%

-0.09%

Precio

21,070 €

MAXIMO

21,085 €

MÍNIMO

20,850 €

VOL. DIARIO (TIT.)

4.379.707

VAR. 2018(%)

4,46 %

VARIACIÓN

0,43 % 0,090 €

APERTURA

20,930 €

ÚLT. SESIÓN

20,980 €

EFECTIVO

92.023.322 €

VAR. 12 MESES(%)

21,37 %

Rentabilidad(%)
Máximo
22,40

Mínimo
18,72

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	22,40
Mínimo 2018	18,72
Máximo 12 meses	22,40
Míximo 12 meses	16,28
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	8.855.651
Media títulos 12m	9.820.815
Efectivo 3m	183.126.345
Efectivo 12m	194.914.852

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	21,070	0,090	0,429%	20,930	21,085	20,850	4.379.407
30/08/2018	20,980	-0,180	-0,851%	21,140	21,180	20,941	5.276.676
29/08/2018	21,160	-0,070	-0,330%	21,250	21,250	20,995	5.059.404
28/08/2018	21,230	-0,040	-0,188%	21,300	21,305	21,095	5.955.535
27/08/2018	21,270	-0,040	-0,188%	21,240	21,445	21,192	6.900.155
24/08/2018	21,310	-0,030	-0,141%	21,410	21,460	21,270	7.307.113
23/08/2018	21,340	-0,190	-0,882%	21,510	21,560	21,270	7.549.768
22/08/2018	21,530	-0,110	-0,508%	21,580	21,665	21,490	7.803.056
21/08/2018	21,640	-0,100	-0,460%	21,710	21,910	21,610	11.709.849
20/08/2018	21,740	0,150	0,695%	21,570	21,760	21,515	5.262.158
17/08/2018	21,590	-0,020	-0,093%	21,590	21,660	21,410	7.419.160
16/08/2018	21,610	0,480	2,272%	21,260	21,720	21,250	9.554.274
15/08/2018	21,130	-0,320	-1,492%	21,320	21,440	21,095	9.882.907
14/08/2018	21,450	0,270	1,275%	21,340	21,520	21,290	12.161.491
13/08/2018	21,180	-0,200	-0,935%	21,350	21,515	21,170	7.466.857
10/08/2018	21,380	-0,190	-0,881%	21,280	21,525	21,220	7.940.428
09/08/2018	21,570	-0,040	-0,185%	21,590	21,749	21,510	5.020.712
08/08/2018	21,610	0,150	0,699%	21,470	21,720	21,430	6.563.553
07/08/2018	21,460	0,160	0,751%	21,350	21,595	21,350	8.606.819
06/08/2018	21,300	-0,060	-0,281%	21,420	21,420	21,160	9.531.620
03/08/2018	21,360	0,030	0,141%	21,310	21,410	21,200	9.095.323
02/08/2018	21,330	0,240	1,138%	21,000	21,385	20,890	6.924.131
01/08/2018	21,090	0,220	1,054%	21,020	21,380	20,990	9.041.890
31/07/2018	20,870	-0,280	-1,324%	21,210	21,310	20,860	12.635.191
30/07/2018	21,150	-0,120	-0,564%	21,250	21,415	21,140	10.013.381
27/07/2018	21,270	0,130	0,615%	21,140	21,300	21,015	10.989.444
26/07/2018	21,140	0,280	1,342%	20,980	21,180	20,890	9.319.593
25/07/2018	20,860	-0,090	-0,430%	20,870	21,030	20,690	10.291.719
24/07/2018	20,950	0,110	0,528%	20,870	21,110	20,795	11.783.507
23/07/2018	20,840	0,320	1,559%	20,540	20,860	20,535	11.214.331
20/07/2018	20,520	-0,110	-0,533%	20,650	20,720	20,490	12.411.292
19/07/2018	20,630	0,330	1,626%	20,590	20,760	20,120	14.692.762
18/07/2018	20,300	0,240	1,196%	20,040	20,365	20,040	9.150.871
17/07/2018	20,060	0,140	0,703%	19,950	20,160	19,790	7.539.606
16/07/2018	19,920	0,360	1,840%	19,650	19,955	19,620	5.360.717
13/07/2018	19,560	-0,180	-0,912%	19,650	19,750	19,400	8.150.939
12/07/2018	19,740	-0,170	-0,854%	20,090	20,110	19,685	9.220.840
11/07/2018	19,910	-0,210	-1,044%	19,930	20,130	19,910	6.556.572
10/07/2018	20,120	-0,170	-0,838%	20,350	20,440	19,945	9.398.075
09/07/2018	20,290	0,590	2,995%	19,760	20,330	19,745	11.494.498
06/07/2018	19,700	0,130	0,664%	19,540	19,790	19,380	5.607.780
05/07/2018	19,570	-0,110	-0,559%	19,780	19,845	19,500	7.044.305
03/07/2018	19,680	-0,190	-0,956%	19,900	20,020	19,660	4.066.093
02/07/2018	19,870	0,330	1,689%	19,470	19,870	19,391	7.096.276
29/06/2018	19,540	-0,060	-0,306%	19,940	20,175	19,530	13.045.647
28/06/2018	19,600	0,060	0,307%	19,600	19,795	19,450	10.999.579
27/06/2018	19,540	-0,260	-1,313%	19,800	19,980	19,485	9.823.168
26/06/2018	19,800	-0,310	-1,542%	20,140	20,140	19,720	9.382.641
25/06/2018	20,110	-0,290	-1,422%	20,300	20,340	19,900	12.208.976
22/06/2018	20,400	-0,270	-1,306%	20,840	20,880	20,335	11.455.670
21/06/2018	20,670	0,130	0,633%	20,460	20,870	20,280	8.920.365
20/06/2018	20,540	-0,030	-0,146%	20,690	20,790	20,530	6.572.751
19/06/2018	20,570	0,130	0,636%	20,250	20,615	20,230	7.560.254
18/06/2018	20,440	0,050	0,245%	20,250	20,495	20,050	7.018.677
15/06/2018	20,390	-0,140	-0,682%	20,470	20,605	20,120	17.836.151
14/06/2018	20,530	-0,140	-0,677%	20,770	20,770	20,290	12.499.281
13/06/2018	20,670	0,030	0,145%	20,700	21,050	20,570	13.488.332
12/06/2018	20,640	0,080	0,389%	20,660	20,820	20,530	9.723.927
11/06/2018	20,560	0,020	0,097%	20,560	20,820	20,455	9.371.649
08/06/2018	20,540	0,110	0,538%	20,380	20,555	20,233	5.473.908
07/06/2018	20,430	0,000	0,000%	20,550	20,660	20,255	7.805.538
06/06/2018	20,430	0,540	2,715%	19,990	20,440	19,970	9.185.672
05/06/2018	19,890	-0,010	-0,050%	19,840	19,930	19,660	7.650.131
04/06/2018	19,900	0,150	0,759%	19,810	19,980	19,785	6.288.990
01/06/2018	19,750	0,310	1,595%	19,770	19,930	19,610	7.142.783
31/05/2018	19,440	-0,210	-1,069%	19,610	19,695	19,380	8.969.823
30/05/2018	19,650	0,450	2,344%	19,470	19,770	19,300	10.248.261
29/05/2018	19,200	-0,840	-4,192%	19,830	19,830	19,005	11.535.635
25/05/2018	20,040	-0,400	-1,957%	20,180	20,250	19,953	5.810.963
24/05/2018	20,440	0,180	0,888%	20,180	20,470	19,890	9.948.747
23/05/2018	20,260	-0,350	-1,698%	20,420	20,550	20,090	9.280.865
22/05/2018	20,610	0,200	0,980%	20,490	20,780	20,390	8.240.305
21/05/2018	20,410	0,160	0,790%	20,320	20,520	20,280	6.967.451
18/05/2018	20,250	-0,390	-1,890%	20,650	20,660	20,185	9.594.571
17/05/2018	20,640	0,290	1,425%	20,330	20,660	20,230	6.211.208
16/05/2018	20,350	-0,120	-0,586%	20,410	20,550	20,300	6.932.008
15/05/2018	20,470	0,310	1,538%	20,160	20,615	20,140	7.870.178
14/05/2018	20,160	-0,100	-0,494%	20,320	20,375	20,120	6.481.588
11/05/2018	20,260	-0,020	-0,099%	20,280	20,400	20,170	6.690.335
10/05/2018	20,280	0,220	1,097%	20,100	20,420	20,000	6.262.879
09/05/2018	20,060	0,270	1,364%	19,930	20,200	19,840	6.500.287
08/05/2018	19,790	0,060	0,304%	19,760	20,140	19,645	8.967.772
07/05/2018	19,730	0,030	0,152%	19,750	19,860	19,540	7.125.141
04/05/2018	19,700	0,330	1,704%	19,200	19,795	19,065	6.977.444
03/05/2018	19,370	-0,390	-1,974%	19,670	19,690	19,110	12.296.557
02/05/2018	19,760	-0,150	-0,753%	19,830	20,080	19,720	7.395.659
01/05/2018	19,910	-0,010	-0,050%	19,890	19,960	19,630	8.020.700
30/04/2018	19,920	-0,490	-2,401%	20,430	20,595	19,920	8.868.821
27/04/2018	20,410	0,120	0,591%	20,240	20,515	20,210	8.835.442
26/04/2018	20,290	0,060	0,297%	20,190	20,410	20,090	9.015.441
25/04/2018	20,230	0,160	0,797%	19,990	20,410	19,855	8.451.838
24/04/2018	20,070	0,200	1,007%	20,230	20,490	19,875	10.432.782
23/04/2018	19,870	0,010	0,050%	19,880	19,990	19,750	10.457.396
20/04/2018	19,860	0,310	1,586%	19,660	19,995	19,620	11.681.828
19/04/2018	19,550	0,680	3,604%	18,760	19,750	18,720	14.662.544
18/04/2018	18,870	-0,090	-0,475%	19,020	19,235	18,780	11.539.301
17/04/2018	18,960	-0,380	-1,965%	19,460	19,460	18,780	10.771.747
16/04/2018	19,340	0,100	0,520%	19,410	19,470	19,130	6.651.518
13/04/2018	19,240	-0,610	-3,073%	20,020	20,040	19,110	12.978.403
12/04/2018	19,850	0,390	2,004%	19,610	19,990	19,580	7.364.997

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
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,796	0,20	9,933	9,785	5.334.620	52.647.041	5.197
INTESA SP	2,171	2,04	2,171	2,129	68.602.255	147.828.782	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569