Cotización de los valores en bolsa

KRAFT HEINZ

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 59,280
- Var. (%)
- -0,620%
14/08/2018
- Cierre
- 59,520
- Var. (%)
- 0,405%
15/08/2018
- Cierre
- 59,090
- Var. (%)
- -0,722%
16/08/2018
- Cierre
- 60,030
- Var. (%)
- 1,591%
17/08/2018
- Cierre
- 61,020
- Var. (%)
- 1,649%
20/08/2018
- Cierre
- 60,640
- Var. (%)
- -0,623%
21/08/2018
- Cierre
- 59,840
- Var. (%)
- -1,319%
22/08/2018
- Cierre
- 59,550
- Var. (%)
- -0,485%
23/08/2018
- Cierre
- 58,800
- Var. (%)
- -1,259%
24/08/2018
- Cierre
- 59,030
- Var. (%)
- 0,391%
27/08/2018
- Cierre
- 59,570
- Var. (%)
- 0,915%
28/08/2018
- Cierre
- 58,790
- Var. (%)
- -1,309%
29/08/2018
- Cierre
- 59,300
- Var. (%)
- 0,867%
30/08/2018
- Cierre
- 58,220
- Var. (%)
- -1,821%
31/08/2018
- Cierre
- 58,270
- Var. (%)
- 0,086%

-0.15%

Precio

58,270 €

MAXIMO

58,570 €

MÍNIMO

57,630 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

-25,06 %

VARIACIÓN

0,09 % 0,050 €

APERTURA

58,355 €

ÚLT. SESIÓN

58,220 €

EFECTIVO

5.810 €

VAR. 12 MESES(%)

-27,93 %

Rentabilidad(%)
Máximo
80,67

Mínimo
54,11

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	80,67
Mínimo 2018	54,11
Máximo 12 meses	82,98
Míximo 12 meses	54,11
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.905.254
Media títulos 12m	4.607.011
Efectivo 3m	298.687.688
Efectivo 12m	310.508.561

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	58,270	0,050	0,086%	58,355	58,570	57,630	5.512.036
30/08/2018	58,220	-1,080	-1,821%	59,130	59,570	58,165	5.028.130
29/08/2018	59,300	0,510	0,867%	58,900	59,370	58,560	5.131.014
28/08/2018	58,790	-0,780	-1,309%	59,510	59,870	58,790	4.259.069
27/08/2018	59,570	0,540	0,915%	59,350	59,870	59,180	3.342.188
24/08/2018	59,030	0,230	0,391%	58,920	59,420	58,760	4.461.408
23/08/2018	58,800	-0,750	-1,259%	59,260	59,490	58,750	5.139.426
22/08/2018	59,550	-0,290	-0,485%	59,980	60,100	59,340	3.219.225
21/08/2018	59,840	-0,800	-1,319%	60,750	60,750	59,590	4.825.976
20/08/2018	60,640	-0,380	-0,623%	61,030	61,682	60,610	4.620.078
17/08/2018	61,020	0,990	1,649%	60,300	61,310	59,770	6.345.899
16/08/2018	60,030	0,940	1,591%	58,970	60,150	58,830	6.237.148
15/08/2018	59,090	-0,430	-0,722%	59,560	59,580	58,980	5.270.051
14/08/2018	59,520	0,240	0,405%	59,500	60,060	59,430	4.420.105
13/08/2018	59,280	-0,370	-0,620%	59,480	59,710	58,830	5.787.169
10/08/2018	59,650	-0,350	-0,583%	59,760	60,000	59,100	5.093.137
09/08/2018	60,000	-0,280	-0,464%	60,420	60,620	59,680	6.437.091
08/08/2018	60,280	-1,040	-1,696%	60,080	60,850	59,500	11.053.655
07/08/2018	61,320	-0,980	-1,573%	62,500	62,540	61,075	6.508.969
06/08/2018	62,300	-2,180	-3,381%	63,850	64,120	62,150	7.393.634
03/08/2018	64,480	5,080	8,552%	61,000	64,990	60,380	16.091.040
02/08/2018	59,400	0,120	0,202%	59,100	59,650	58,243	6.438.185
01/08/2018	59,280	-0,970	-1,610%	60,000	60,100	59,250	3.930.667
31/07/2018	60,250	-0,030	-0,050%	60,610	61,170	60,010	6.475.888
30/07/2018	60,280	0,020	0,033%	60,100	60,620	59,820	3.741.676
27/07/2018	60,260	-0,220	-0,364%	60,600	61,049	59,887	3.765.052
26/07/2018	60,480	0,640	1,070%	60,720	61,700	60,230	4.011.538
25/07/2018	59,840	0,170	0,285%	59,710	60,160	58,940	3.619.628
24/07/2018	59,670	-0,630	-1,045%	60,300	60,470	59,150	6.295.274
23/07/2018	60,300	-0,390	-0,643%	60,400	60,890	60,140	4.803.184
20/07/2018	60,690	-0,650	-1,060%	61,270	61,380	60,550	5.632.939
19/07/2018	61,340	-0,250	-0,406%	61,310	62,010	60,880	6.677.932
18/07/2018	61,590	-1,460	-2,316%	63,050	63,180	61,540	5.140.165
17/07/2018	63,050	0,410	0,655%	62,640	63,380	62,550	4.975.882
16/07/2018	62,640	-1,210	-1,895%	63,890	63,990	62,590	4.120.460
13/07/2018	63,850	0,210	0,330%	63,640	64,590	63,500	3.969.134
12/07/2018	63,640	-0,100	-0,157%	63,930	64,050	63,290	2.625.214
11/07/2018	63,740	-0,260	-0,406%	63,910	64,280	63,510	2.491.791
10/07/2018	64,000	0,030	0,047%	64,340	64,340	63,330	3.099.825
09/07/2018	63,970	-0,460	-0,714%	64,650	64,750	63,620	3.054.140
06/07/2018	64,430	0,480	0,751%	64,000	64,620	63,670	3.326.466
05/07/2018	63,950	1,310	2,091%	63,280	64,000	62,640	2.831.406
03/07/2018	62,640	0,550	0,886%	62,330	63,130	62,330	1.673.997
02/07/2018	62,090	-0,730	-1,162%	62,500	62,590	61,520	3.632.946
29/06/2018	62,820	0,170	0,271%	62,910	63,230	62,130	3.810.649
28/06/2018	62,650	-0,040	-0,064%	62,840	63,320	62,505	3.617.861
27/06/2018	62,690	-0,520	-0,823%	62,990	63,815	62,510	3.216.738
26/06/2018	63,210	-0,110	-0,174%	63,580	63,610	62,350	4.174.312
25/06/2018	63,320	0,110	0,174%	62,850	64,540	62,820	4.966.298
22/06/2018	63,210	0,640	1,023%	62,810	63,450	62,660	4.237.152
21/06/2018	62,570	-0,470	-0,746%	63,050	63,200	62,250	4.923.544
20/06/2018	63,040	0,900	1,448%	62,270	63,340	62,000	5.974.450
19/06/2018	62,140	1,270	2,086%	60,590	62,270	60,500	5.879.801
18/06/2018	60,870	-0,740	-1,201%	61,430	62,650	60,470	4.469.414
15/06/2018	61,610	0,940	1,549%	60,810	61,640	60,390	7.614.553
14/06/2018	60,670	0,570	0,948%	60,390	61,010	59,940	3.551.868
13/06/2018	60,100	-0,020	-0,033%	60,360	60,680	59,650	3.459.752
12/06/2018	60,120	0,240	0,401%	60,230	60,650	59,290	4.279.146
11/06/2018	59,880	1,410	2,411%	58,600	60,140	58,580	5.237.801
08/06/2018	58,470	0,800	1,387%	57,790	58,590	57,670	4.198.379
07/06/2018	57,670	-0,250	-0,432%	57,510	58,160	57,070	4.478.597
06/06/2018	57,920	0,000	0,000%	58,090	58,090	57,010	4.824.274
05/06/2018	57,920	-0,500	-0,856%	58,780	58,792	57,667	4.913.585
04/06/2018	58,420	0,770	1,336%	57,850	58,660	57,750	3.589.956
01/06/2018	57,650	0,170	0,296%	57,640	58,180	57,280	4.744.302
31/05/2018	57,480	-1,360	-2,311%	58,790	58,940	57,150	6.368.427
30/05/2018	58,840	1,440	2,509%	57,650	59,060	57,440	5.547.420
29/05/2018	57,400	-0,370	-0,640%	57,570	57,860	56,940	4.228.239
25/05/2018	57,770	0,710	1,244%	57,120	58,120	57,100	3.296.003
24/05/2018	57,060	0,080	0,140%	57,000	57,160	56,380	2.744.454
23/05/2018	56,980	0,400	0,707%	56,300	57,080	56,300	3.109.136
22/05/2018	56,580	0,130	0,230%	56,580	57,256	56,210	4.179.012
21/05/2018	56,450	-0,340	-0,599%	57,000	57,350	56,202	4.582.707
18/05/2018	56,790	-1,270	-2,187%	57,610	57,660	55,715	9.511.173
17/05/2018	58,060	-1,230	-2,075%	58,720	58,840	57,720	4.684.299
16/05/2018	59,290	0,250	0,423%	59,060	59,320	58,530	4.250.913
15/05/2018	59,040	-0,240	-0,405%	59,160	59,490	58,620	5.598.362
14/05/2018	59,280	0,040	0,068%	59,370	59,600	58,920	4.225.924
11/05/2018	59,240	0,200	0,339%	58,970	59,860	58,970	3.973.135
10/05/2018	59,040	0,560	0,958%	58,750	59,350	58,550	3.932.128
09/05/2018	58,480	-0,280	-0,477%	58,940	59,320	58,090	4.992.439
08/05/2018	58,760	-0,070	-0,119%	58,690	59,130	57,620	7.119.226
07/05/2018	58,830	0,820	1,414%	58,500	59,245	58,190	7.322.959
04/05/2018	58,010	3,060	5,569%	55,000	58,450	54,690	9.187.168
03/05/2018	54,950	0,750	1,384%	56,270	56,400	54,940	10.358.034
02/05/2018	54,200	-1,500	-2,693%	55,880	55,950	54,110	8.955.628
01/05/2018	55,700	-0,680	-1,206%	56,320	56,440	55,300	6.318.352
30/04/2018	56,380	-1,280	-2,220%	57,900	58,160	56,360	6.745.958
27/04/2018	57,660	0,330	0,576%	57,430	58,260	57,360	4.085.552
26/04/2018	57,330	0,480	0,844%	57,030	57,466	56,510	5.058.133
25/04/2018	56,850	0,320	0,566%	56,520	57,400	56,290	6.760.205
24/04/2018	56,530	-1,150	-1,994%	57,950	58,000	56,110	8.258.937
23/04/2018	57,680	-0,540	-0,928%	58,000	58,190	57,410	7.848.532
20/04/2018	58,220	-1,510	-2,528%	59,850	60,158	57,550	9.697.341
19/04/2018	59,730	-1,060	-1,744%	60,750	60,890	59,630	7.441.808
18/04/2018	60,790	-0,900	-1,459%	61,660	61,800	60,350	5.517.211
17/04/2018	61,690	0,500	0,817%	61,690	61,810	61,090	4.436.816
16/04/2018	61,190	0,270	0,443%	60,020	61,310	59,920	5.443.721
13/04/2018	60,920	-0,020	-0,033%	61,070	61,130	60,490	3.715.047
12/04/2018	60,940	-0,600	-0,975%	61,530	61,705	60,780	5.123.578

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-