Cotización de los valores en bolsa

KIMBERLY CL.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 111,030
- Var. (%)
- 0,854%
14/08/2018
- Cierre
- 111,130
- Var. (%)
- 0,090%
15/08/2018
- Cierre
- 116,460
- Var. (%)
- 4,796%
16/08/2018
- Cierre
- 118,260
- Var. (%)
- 1,546%
17/08/2018
- Cierre
- 119,560
- Var. (%)
- 1,099%
20/08/2018
- Cierre
- 118,110
- Var. (%)
- -1,213%
21/08/2018
- Cierre
- 116,940
- Var. (%)
- -0,991%
22/08/2018
- Cierre
- 115,940
- Var. (%)
- -0,855%
23/08/2018
- Cierre
- 116,190
- Var. (%)
- 0,216%
24/08/2018
- Cierre
- 116,340
- Var. (%)
- 0,129%
27/08/2018
- Cierre
- 115,230
- Var. (%)
- -0,954%
28/08/2018
- Cierre
- 115,310
- Var. (%)
- 0,069%
29/08/2018
- Cierre
- 115,120
- Var. (%)
- -0,165%
30/08/2018
- Cierre
- 114,380
- Var. (%)
- -0,643%
31/08/2018
- Cierre
- 115,540
- Var. (%)
- 1,014%

0.33%

Precio

115,540 €

MAXIMO

115,750 €

MÍNIMO

114,200 €

VOL. DIARIO (TIT.)

1.678.271

VAR. 2018(%)

-4,24 %

VARIACIÓN

1,01 % 1,160 €

APERTURA

114,630 €

ÚLT. SESIÓN

114,380 €

EFECTIVO

193.631.545 €

VAR. 12 MESES(%)

-6,23 %

Rentabilidad(%)
Máximo
123,50

Mínimo
97,10

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	123,50
Mínimo 2018	97,10
Máximo 12 meses	123,77
Míximo 12 meses	97,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.383.721
Media títulos 12m	2.293.534
Efectivo 3m	258.169.038
Efectivo 12m	255.576.348

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	115,540	1,160	1,014%	114,630	115,750	114,200	1.678.271
30/08/2018	114,380	-0,740	-0,643%	115,000	115,480	113,880	2.834.461
29/08/2018	115,120	-0,190	-0,165%	115,590	116,140	115,040	1.920.614
28/08/2018	115,310	0,080	0,069%	115,710	116,450	115,060	1.214.490
27/08/2018	115,230	-1,110	-0,954%	116,660	116,950	114,910	1.323.888
24/08/2018	116,340	0,150	0,129%	116,070	116,853	115,630	1.193.493
23/08/2018	116,190	0,250	0,216%	115,720	116,595	115,050	1.113.296
22/08/2018	115,940	-1,000	-0,855%	116,940	116,940	115,720	1.283.207
21/08/2018	116,940	-1,170	-0,991%	117,870	118,000	115,960	2.136.905
20/08/2018	118,110	-1,450	-1,213%	119,770	120,480	117,870	2.191.555
17/08/2018	119,560	1,300	1,099%	118,050	119,750	117,870	3.411.983
16/08/2018	118,260	1,800	1,546%	117,250	118,650	115,960	3.645.221
15/08/2018	116,460	5,330	4,796%	110,770	116,720	110,420	6.014.141
14/08/2018	111,130	0,100	0,090%	111,110	111,810	110,750	1.478.251
13/08/2018	111,030	0,940	0,854%	110,530	111,450	109,190	3.184.390
10/08/2018	110,090	-1,120	-1,007%	110,840	111,600	109,880	2.372.423
09/08/2018	111,210	-0,920	-0,820%	111,950	112,540	111,150	1.601.915
08/08/2018	112,130	-1,870	-1,640%	113,670	113,930	112,090	1.703.251
07/08/2018	114,000	-2,600	-2,230%	116,010	116,095	113,640	1.733.049
06/08/2018	116,600	-0,100	-0,086%	116,070	117,470	115,900	2.160.047
03/08/2018	116,700	1,330	1,153%	115,500	119,490	115,500	3.247.177
02/08/2018	115,370	3,030	2,697%	112,430	115,440	112,390	2.880.118
01/08/2018	112,340	-1,520	-1,335%	113,440	113,440	111,370	4.284.302
31/07/2018	113,860	5,850	5,416%	108,120	114,700	108,120	6.698.814
30/07/2018	108,010	-0,030	-0,028%	107,390	108,385	107,151	2.099.417
27/07/2018	108,040	-0,020	-0,019%	107,570	109,190	107,030	2.207.158
26/07/2018	108,060	1,700	1,598%	106,730	108,700	106,450	2.376.672
25/07/2018	106,360	0,200	0,188%	106,070	106,830	105,480	2.456.137
24/07/2018	106,160	0,720	0,683%	103,230	106,200	103,000	4.197.607
23/07/2018	105,440	0,760	0,726%	104,800	105,510	103,850	3.735.157
20/07/2018	104,680	1,130	1,091%	103,460	105,300	103,210	2.120.292
19/07/2018	103,550	-0,350	-0,337%	103,000	104,050	102,150	4.600.166
18/07/2018	103,900	-2,570	-2,414%	105,890	105,900	103,800	2.086.656
17/07/2018	106,470	1,070	1,015%	105,420	106,570	105,370	1.620.165
16/07/2018	105,400	-0,220	-0,208%	105,680	105,940	104,610	1.668.932
13/07/2018	105,620	0,490	0,466%	104,930	106,700	104,745	1.877.141
12/07/2018	105,130	0,010	0,010%	105,440	105,790	104,610	2.016.123
11/07/2018	105,120	0,360	0,344%	104,840	105,580	104,500	1.894.257
10/07/2018	104,760	-0,390	-0,371%	105,150	105,250	103,170	2.978.883
09/07/2018	105,150	-1,700	-1,591%	106,280	106,790	105,000	1.747.534
06/07/2018	106,850	0,080	0,075%	106,880	107,590	106,397	1.976.159
05/07/2018	106,770	2,170	2,075%	105,250	106,870	104,950	2.659.836
03/07/2018	104,600	-0,370	-0,352%	105,650	105,760	104,370	1.201.211
02/07/2018	104,970	-0,370	-0,351%	104,750	105,380	104,190	1.653.238
29/06/2018	105,340	0,810	0,775%	104,470	106,120	103,920	2.044.509
28/06/2018	104,530	1,130	1,093%	103,390	104,950	103,190	2.178.136
27/06/2018	103,400	0,080	0,077%	103,060	104,315	101,842	2.237.273
26/06/2018	103,320	-0,560	-0,539%	103,890	104,120	101,780	2.068.121
25/06/2018	103,880	2,910	2,882%	100,740	104,120	100,740	2.535.178
22/06/2018	100,970	0,830	0,829%	100,100	102,010	100,000	2.287.185
21/06/2018	100,140	-1,510	-1,485%	100,490	101,590	99,360	2.839.476
20/06/2018	101,650	-0,690	-0,674%	102,120	102,330	101,050	1.787.215
19/06/2018	102,340	1,600	1,588%	100,580	102,840	100,390	2.225.331
18/06/2018	100,740	-2,700	-2,610%	102,850	103,180	100,200	2.222.205
15/06/2018	103,440	1,400	1,372%	102,090	103,620	101,740	3.448.757
14/06/2018	102,040	-0,850	-0,826%	102,760	102,980	101,590	2.381.927
13/06/2018	102,890	-0,640	-0,618%	103,860	104,080	102,761	1.865.384
12/06/2018	103,530	-0,110	-0,106%	103,750	103,920	102,290	1.976.252
11/06/2018	103,640	0,370	0,358%	103,170	104,050	103,050	2.215.408
08/06/2018	103,270	1,450	1,424%	101,760	103,410	101,680	1.765.819
07/06/2018	101,820	1,070	1,062%	99,830	102,630	99,630	3.109.843
06/06/2018	100,750	-0,060	-0,060%	100,970	101,130	99,720	2.044.349
05/06/2018	100,810	-0,540	-0,533%	101,800	101,800	100,430	1.425.464
04/06/2018	101,350	0,480	0,476%	101,060	101,730	101,000	1.422.336
01/06/2018	100,870	0,020	0,020%	101,520	101,955	100,440	1.843.286
31/05/2018	100,850	-4,570	-4,335%	105,030	105,030	100,320	6.916.316
30/05/2018	105,420	0,590	0,563%	105,000	105,920	103,630	2.020.920
29/05/2018	104,830	-0,630	-0,597%	104,960	106,180	104,465	2.011.729
25/05/2018	105,460	1,100	1,054%	104,300	105,930	104,060	1.580.997
24/05/2018	104,360	-0,190	-0,182%	104,580	104,850	103,660	1.556.121
23/05/2018	104,550	-0,230	-0,220%	104,710	104,950	104,110	1.854.429
22/05/2018	104,780	0,060	0,057%	104,770	105,920	104,110	1.749.303
21/05/2018	104,720	1,050	1,013%	104,130	104,770	103,485	1.795.311
18/05/2018	103,670	-1,200	-1,144%	104,880	104,880	103,090	2.493.786
17/05/2018	104,870	-0,020	-0,019%	105,000	105,564	104,220	1.784.676
16/05/2018	104,890	0,890	0,856%	104,090	105,050	103,880	1.622.492
15/05/2018	104,000	-0,800	-0,763%	104,060	104,540	102,620	2.170.239
14/05/2018	104,800	-0,100	-0,095%	104,980	105,100	104,140	1.451.669
11/05/2018	104,900	1,070	1,031%	104,160	105,270	103,740	2.677.264
10/05/2018	103,830	0,770	0,747%	103,170	104,300	103,170	1.231.653
09/05/2018	103,060	1,210	1,188%	102,540	103,430	101,620	1.507.069
08/05/2018	101,850	-1,310	-1,270%	103,180	103,600	101,710	1.808.620
07/05/2018	103,160	-0,570	-0,550%	104,070	104,240	102,490	1.440.155
04/05/2018	103,730	1,380	1,348%	102,460	104,190	102,240	1.521.034
03/05/2018	102,350	1,280	1,266%	101,240	103,280	101,020	1.952.609
02/05/2018	101,070	-2,140	-2,073%	102,780	103,060	100,760	2.484.025
01/05/2018	103,210	-0,330	-0,319%	102,970	103,620	102,010	2.001.963
30/04/2018	103,540	-0,970	-0,928%	104,720	105,000	103,040	2.975.755
27/04/2018	104,510	1,820	1,772%	102,400	104,880	102,350	2.214.622
26/04/2018	102,690	0,390	0,381%	102,340	103,440	102,070	2.641.022
25/04/2018	102,300	1,900	1,892%	100,060	103,210	100,060	3.837.546
24/04/2018	100,400	1,880	1,908%	97,680	101,500	97,100	6.198.776
23/04/2018	98,520	-1,510	-1,510%	100,270	101,660	97,530	7.630.176
20/04/2018	100,030	-3,310	-3,203%	102,760	102,980	98,920	5.134.869
19/04/2018	103,340	-3,190	-2,994%	104,770	105,000	102,162	4.076.207
18/04/2018	106,530	-0,070	-0,066%	106,970	107,580	106,480	2.768.496
17/04/2018	106,600	-0,210	-0,197%	107,070	107,190	105,500	2.341.456
16/04/2018	106,810	0,970	0,916%	106,340	107,570	106,110	2.247.989
13/04/2018	105,840	-0,320	-0,301%	106,370	106,670	105,620	1.986.065
12/04/2018	106,160	-1,630	-1,512%	107,840	108,310	106,140	1.493.244

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
ADIDAS AG	212,100	-1,81	217,200	211,500	206.130	44.077.764	44.375
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-