- -1,69%
- -1,67%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,055
- 60,000
- 1,2078
- -
KEYCORP
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 21,180
- Var. (%)
- -0,935%
- Cierre
- 21,450
- Var. (%)
- 1,275%
- Cierre
- 21,130
- Var. (%)
- -1,492%
- Cierre
- 21,610
- Var. (%)
- 2,272%
- Cierre
- 21,590
- Var. (%)
- -0,093%
- Cierre
- 21,740
- Var. (%)
- 0,695%
- Cierre
- 21,640
- Var. (%)
- -0,460%
- Cierre
- 21,530
- Var. (%)
- -0,508%
- Cierre
- 21,340
- Var. (%)
- -0,882%
- Cierre
- 21,310
- Var. (%)
- -0,141%
- Cierre
- 21,270
- Var. (%)
- -0,188%
- Cierre
- 21,230
- Var. (%)
- -0,188%
- Cierre
- 21,160
- Var. (%)
- -0,330%
- Cierre
- 20,980
- Var. (%)
- -0,851%
- Cierre
- 21,070
- Var. (%)
- 0,429%
-0.09%
- Rentabilidad(%)
- Máximo
- 22,40
- Mínimo
- 18,72
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 22,40 |
Mínimo 2018 | 18,72 |
Máximo 12 meses | 22,40 |
Míximo 12 meses | 16,28 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 |