Cotización de los valores en bolsa

KIMCO RLTY.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 16,110
- Var. (%)
- -0,983%
14/08/2018
- Cierre
- 16,400
- Var. (%)
- 1,800%
15/08/2018
- Cierre
- 16,690
- Var. (%)
- 1,768%
16/08/2018
- Cierre
- 16,800
- Var. (%)
- 0,659%
17/08/2018
- Cierre
- 16,990
- Var. (%)
- 1,131%
20/08/2018
- Cierre
- 17,240
- Var. (%)
- 1,471%
21/08/2018
- Cierre
- 17,060
- Var. (%)
- -1,044%
22/08/2018
- Cierre
- 17,010
- Var. (%)
- -0,293%
23/08/2018
- Cierre
- 17,040
- Var. (%)
- 0,176%
24/08/2018
- Cierre
- 17,130
- Var. (%)
- 0,528%
27/08/2018
- Cierre
- 17,000
- Var. (%)
- -0,759%
28/08/2018
- Cierre
- 17,270
- Var. (%)
- 1,588%
29/08/2018
- Cierre
- 17,210
- Var. (%)
- -0,347%
30/08/2018
- Cierre
- 17,020
- Var. (%)
- -1,104%
31/08/2018
- Cierre
- 17,110
- Var. (%)
- 0,529%

0.34%

Precio

17,110 €

MAXIMO

17,170 €

MÍNIMO

16,940 €

VOL. DIARIO (TIT.)

2.459.983

VAR. 2018(%)

-5,73 %

VARIACIÓN

0,53 % 0,090 €

APERTURA

17,030 €

ÚLT. SESIÓN

17,020 €

EFECTIVO

42.011.850 €

VAR. 12 MESES(%)

-13,63 %

Rentabilidad(%)
Máximo
18,37

Mínimo
13,16

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	18,37
Mínimo 2018	13,16
Máximo 12 meses	20,63
Míximo 12 meses	13,16
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.780.096
Media títulos 12m	4.289.182
Efectivo 3m	63.220.554
Efectivo 12m	70.941.716

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	17,110	0,090	0,529%	17,030	17,170	16,940	2.459.983
30/08/2018	17,020	-0,190	-1,104%	17,250	17,265	16,990	2.096.411
29/08/2018	17,210	-0,060	-0,347%	17,260	17,270	17,130	1.662.518
28/08/2018	17,270	0,270	1,588%	17,090	17,280	16,950	3.004.104
27/08/2018	17,000	-0,130	-0,759%	17,070	17,165	16,910	2.091.721
24/08/2018	17,130	0,090	0,528%	17,000	17,150	16,950	1.464.253
23/08/2018	17,040	0,030	0,176%	17,010	17,060	16,930	1.826.234
22/08/2018	17,010	-0,050	-0,293%	17,080	17,120	16,920	2.207.634
21/08/2018	17,060	-0,180	-1,044%	17,240	17,270	16,955	2.605.010
20/08/2018	17,240	0,250	1,471%	17,050	17,540	17,010	4.292.890
17/08/2018	16,990	0,190	1,131%	16,790	17,010	16,755	2.976.638
16/08/2018	16,800	0,110	0,659%	16,710	16,870	16,635	3.478.870
15/08/2018	16,690	0,290	1,768%	16,380	16,750	16,350	3.879.229
14/08/2018	16,400	0,290	1,800%	16,180	16,440	16,150	3.030.738
13/08/2018	16,110	-0,160	-0,983%	16,270	16,330	16,010	2.371.801
10/08/2018	16,270	-0,170	-1,034%	16,390	16,460	16,190	4.045.837
09/08/2018	16,440	-0,040	-0,243%	16,470	16,550	16,310	3.673.044
08/08/2018	16,480	0,020	0,122%	16,490	16,520	16,350	3.120.545
07/08/2018	16,460	-0,300	-1,790%	16,700	16,720	16,338	4.071.465
06/08/2018	16,760	-0,330	-1,931%	17,090	17,160	16,700	5.007.276
03/08/2018	17,090	0,360	2,152%	16,780	17,140	16,760	2.382.850
02/08/2018	16,730	0,070	0,420%	16,640	16,830	16,590	2.754.414
01/08/2018	16,660	-0,030	-0,180%	16,640	16,720	16,380	4.035.283
31/07/2018	16,690	0,360	2,205%	16,410	16,765	16,250	5.324.237
30/07/2018	16,330	0,310	1,935%	16,050	16,350	15,970	3.435.481
27/07/2018	16,020	-0,650	-3,899%	16,680	16,690	15,950	4.483.268
26/07/2018	16,670	-0,030	-0,180%	16,970	17,340	16,615	6.420.525
25/07/2018	16,700	0,030	0,180%	16,720	16,810	16,560	3.771.631
24/07/2018	16,670	-0,140	-0,833%	16,810	16,900	16,660	3.264.196
23/07/2018	16,810	0,160	0,961%	16,640	16,830	16,515	2.290.393
20/07/2018	16,650	-0,190	-1,128%	16,750	16,780	16,560	3.036.845
19/07/2018	16,840	0,260	1,568%	16,510	16,890	16,330	2.558.306
18/07/2018	16,580	-0,030	-0,181%	16,580	16,620	16,360	3.376.196
17/07/2018	16,610	0,110	0,667%	16,560	16,880	16,560	4.519.516
16/07/2018	16,500	-0,040	-0,242%	16,470	16,600	16,250	2.325.172
13/07/2018	16,540	0,000	0,000%	16,610	16,730	16,500	2.347.362
12/07/2018	16,540	0,110	0,670%	16,450	16,570	16,305	3.765.568
11/07/2018	16,430	-0,290	-1,734%	16,660	16,790	16,420	3.176.381
10/07/2018	16,720	-0,050	-0,298%	16,800	16,910	16,560	3.055.718
09/07/2018	16,770	-0,140	-0,828%	16,920	16,950	16,670	3.365.672
06/07/2018	16,910	0,070	0,416%	16,920	17,030	16,820	2.721.617
05/07/2018	16,840	0,180	1,080%	16,650	16,860	16,490	3.778.982
03/07/2018	16,660	0,340	2,083%	16,260	16,790	16,230	2.956.479
02/07/2018	16,320	-0,670	-3,943%	16,700	16,810	16,155	4.543.229
29/06/2018	16,990	-0,080	-0,469%	17,010	17,120	16,910	5.025.139
28/06/2018	17,070	-0,080	-0,466%	17,130	17,180	16,920	3.908.056
27/06/2018	17,150	-0,300	-1,719%	17,450	17,510	17,110	4.719.026
26/06/2018	17,450	-0,110	-0,626%	17,570	17,680	17,420	3.287.859
25/06/2018	17,560	-0,340	-1,899%	17,830	17,930	17,425	5.745.763
22/06/2018	17,900	0,500	2,874%	17,370	17,960	17,190	9.461.451
21/06/2018	17,400	0,490	2,898%	16,940	17,430	16,760	7.962.648
20/06/2018	16,910	0,450	2,734%	16,450	16,920	16,450	4.167.633
19/06/2018	16,460	0,100	0,611%	16,230	16,520	16,230	4.281.204
18/06/2018	16,360	-0,130	-0,788%	16,480	16,640	16,180	3.371.739
15/06/2018	16,490	-0,040	-0,242%	16,750	16,803	16,440	7.405.378
14/06/2018	16,530	0,230	1,411%	16,380	16,590	16,335	4.590.065
13/06/2018	16,300	-0,430	-2,570%	16,760	16,820	16,270	3.798.539
12/06/2018	16,730	0,230	1,394%	16,480	16,840	16,420	3.949.623
11/06/2018	16,500	0,120	0,733%	16,400	16,560	16,325	3.369.424
08/06/2018	16,380	0,100	0,614%	16,280	16,430	15,785	3.805.807
07/06/2018	16,280	0,070	0,432%	16,220	16,450	16,125	4.687.652
06/06/2018	16,210	0,250	1,566%	15,940	16,230	15,910	4.845.715
05/06/2018	15,960	0,250	1,591%	15,750	16,100	15,750	5.591.882
04/06/2018	15,710	0,320	2,079%	15,470	15,730	15,360	4.896.038
01/06/2018	15,390	-0,070	-0,453%	15,450	15,590	15,310	3.092.318
31/05/2018	15,460	0,070	0,455%	15,350	15,470	15,180	6.265.119
30/05/2018	15,390	0,270	1,786%	15,110	15,470	14,890	3.312.011
29/05/2018	15,120	0,130	0,867%	14,910	15,195	14,850	3.131.643
25/05/2018	14,990	0,020	0,134%	15,040	15,100	14,880	1.868.100
24/05/2018	14,970	-0,190	-1,253%	15,160	15,240	14,870	2.834.316
23/05/2018	15,160	0,060	0,397%	15,100	15,240	14,990	4.399.310
22/05/2018	15,100	0,460	3,142%	14,630	15,160	14,620	8.445.386
21/05/2018	14,640	0,590	4,199%	14,150	14,690	13,960	5.168.677
18/05/2018	14,050	0,050	0,357%	13,990	14,135	13,950	6.070.191
17/05/2018	14,000	0,000	0,000%	14,010	14,220	13,940	2.559.822
16/05/2018	14,000	0,020	0,143%	14,060	14,200	13,960	2.579.745
15/05/2018	13,980	-0,300	-2,101%	14,170	14,210	13,860	4.946.581
14/05/2018	14,280	-0,150	-1,040%	14,430	14,530	14,230	2.839.916
11/05/2018	14,430	-0,130	-0,893%	14,590	14,725	14,420	3.208.380
10/05/2018	14,560	0,090	0,622%	14,570	14,670	14,470	2.521.460
09/05/2018	14,470	0,020	0,138%	14,440	14,589	14,400	2.923.432
08/05/2018	14,450	-0,180	-1,230%	14,590	14,690	14,370	3.002.212
07/05/2018	14,630	-0,040	-0,273%	14,730	14,730	14,510	3.612.263
04/05/2018	14,670	0,310	2,159%	14,340	14,720	14,340	3.146.760
03/05/2018	14,360	-0,070	-0,485%	14,400	14,490	14,320	3.012.806
02/05/2018	14,430	-0,350	-2,368%	14,610	14,650	14,390	4.482.478
01/05/2018	14,780	0,270	1,861%	14,520	14,820	14,500	4.661.506
30/04/2018	14,510	-0,180	-1,225%	14,680	14,770	14,422	5.109.991
27/04/2018	14,690	0,620	4,407%	14,060	14,780	14,040	5.199.096
26/04/2018	14,070	0,830	6,269%	13,540	14,170	13,440	7.361.740
25/04/2018	13,240	-0,070	-0,526%	13,290	13,410	13,160	3.760.046
24/04/2018	13,310	-0,050	-0,374%	13,380	13,450	13,220	3.546.186
23/04/2018	13,360	0,030	0,225%	13,330	13,500	13,245	3.090.074
20/04/2018	13,330	-0,270	-1,985%	13,660	13,830	13,310	4.157.707
19/04/2018	13,600	-0,350	-2,509%	13,920	13,980	13,520	5.129.346
18/04/2018	13,950	-0,070	-0,499%	14,050	14,125	13,930	3.183.926
17/04/2018	14,020	0,070	0,502%	14,010	14,195	13,910	6.174.911
16/04/2018	13,950	-0,040	-0,286%	14,030	14,140	13,900	5.842.974
13/04/2018	13,990	-0,020	-0,143%	14,010	14,060	13,830	3.294.255
12/04/2018	14,010	-0,320	-2,233%	14,350	14,350	13,850	3.836.959

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	-