Cotización de los valores en bolsa

KROGER CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 29,890
- Var. (%)
- -0,829%
14/08/2018
- Cierre
- 30,450
- Var. (%)
- 1,874%
15/08/2018
- Cierre
- 30,060
- Var. (%)
- -1,281%
16/08/2018
- Cierre
- 30,530
- Var. (%)
- 1,564%
17/08/2018
- Cierre
- 31,350
- Var. (%)
- 2,686%
20/08/2018
- Cierre
- 31,400
- Var. (%)
- 0,159%
21/08/2018
- Cierre
- 31,360
- Var. (%)
- -0,127%
22/08/2018
- Cierre
- 31,740
- Var. (%)
- 1,212%
23/08/2018
- Cierre
- 32,310
- Var. (%)
- 1,796%
24/08/2018
- Cierre
- 31,200
- Var. (%)
- -3,435%
27/08/2018
- Cierre
- 31,190
- Var. (%)
- -0,032%
28/08/2018
- Cierre
- 31,110
- Var. (%)
- -0,256%
29/08/2018
- Cierre
- 30,680
- Var. (%)
- -1,382%
30/08/2018
- Cierre
- 31,040
- Var. (%)
- 1,173%
31/08/2018
- Cierre
- 31,500
- Var. (%)
- 1,482%

0.31%

Precio

31,500 €

MAXIMO

31,510 €

MÍNIMO

30,930 €

VOL. DIARIO (TIT.)

465

VAR. 2018(%)

14,75 %

VARIACIÓN

1,48 % 0,460 €

APERTURA

31,010 €

ÚLT. SESIÓN

31,040 €

EFECTIVO

14.603 €

VAR. 12 MESES(%)

40,50 %

Rentabilidad(%)
Máximo
32,40

Mínimo
22,85

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	32,40
Mínimo 2018	22,85
Máximo 12 meses	32,40
Míximo 12 meses	19,69
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	9.959.327
Media títulos 12m	11.798.767
Efectivo 3m	283.982.157
Efectivo 12m	295.959.134

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	31,500	0,460	1,482%	31,010	31,510	30,930	7.344.135
30/08/2018	31,040	0,360	1,173%	30,760	31,690	30,730	6.498.949
29/08/2018	30,680	-0,430	-1,382%	31,150	31,360	30,657	6.877.099
28/08/2018	31,110	-0,080	-0,256%	31,220	31,340	30,820	5.749.394
27/08/2018	31,190	-0,010	-0,032%	31,300	31,393	30,905	6.644.221
24/08/2018	31,200	-1,110	-3,435%	32,280	32,300	31,190	8.478.773
23/08/2018	32,310	0,570	1,796%	31,600	32,400	31,510	11.443.514
22/08/2018	31,740	0,380	1,212%	31,450	31,990	31,350	13.288.825
21/08/2018	31,360	-0,040	-0,127%	31,500	31,570	31,030	5.111.367
20/08/2018	31,400	0,050	0,159%	31,490	31,600	31,300	5.939.453
17/08/2018	31,350	0,820	2,686%	30,420	31,705	30,210	10.983.486
16/08/2018	30,530	0,470	1,564%	30,260	30,615	29,910	10.448.935
15/08/2018	30,060	-0,390	-1,281%	30,270	30,400	29,790	7.587.797
14/08/2018	30,450	0,560	1,874%	29,960	30,870	29,900	10.775.987
13/08/2018	29,890	-0,250	-0,829%	30,220	30,350	29,770	5.072.683
10/08/2018	30,140	0,320	1,073%	29,700	30,300	29,610	6.358.594
09/08/2018	29,820	-0,790	-2,581%	30,600	30,600	29,790	6.692.007
08/08/2018	30,610	0,610	2,033%	29,970	30,660	29,900	6.901.494
07/08/2018	30,000	0,090	0,301%	30,130	30,380	29,900	7.184.312
06/08/2018	29,910	-0,020	-0,067%	29,940	30,200	29,855	5.939.891
03/08/2018	29,930	0,190	0,639%	29,750	30,180	29,700	7.332.826
02/08/2018	29,740	1,050	3,660%	28,620	29,785	28,620	9.660.281
01/08/2018	28,690	-0,310	-1,069%	29,360	29,360	28,580	7.644.340
31/07/2018	29,000	-0,720	-2,423%	29,700	29,720	28,890	9.076.388
30/07/2018	29,720	1,020	3,554%	28,710	29,840	28,710	11.517.808
27/07/2018	28,700	0,060	0,209%	28,830	28,980	28,559	5.939.053
26/07/2018	28,640	0,360	1,273%	28,630	28,938	28,550	7.496.960
25/07/2018	28,280	0,320	1,144%	28,040	28,320	27,760	10.253.354
24/07/2018	27,960	-0,330	-1,166%	28,450	28,620	27,920	8.851.478
23/07/2018	28,290	0,150	0,533%	28,250	28,910	28,180	7.816.250
20/07/2018	28,140	0,020	0,071%	28,110	28,225	27,940	6.672.128
19/07/2018	28,120	-0,020	-0,071%	28,140	28,480	28,070	7.333.854
18/07/2018	28,140	-0,280	-0,985%	28,460	28,680	28,010	7.843.604
17/07/2018	28,420	0,430	1,536%	28,000	28,630	28,000	8.200.876
16/07/2018	27,990	-0,060	-0,214%	27,870	28,010	27,700	7.526.672
13/07/2018	28,050	0,100	0,358%	27,860	28,450	27,830	6.015.923
12/07/2018	27,950	-0,020	-0,072%	28,050	28,185	27,760	6.956.514
11/07/2018	27,970	-0,800	-2,781%	28,550	28,630	27,640	10.512.690
10/07/2018	28,770	0,020	0,070%	28,900	29,040	28,450	5.880.943
09/07/2018	28,750	-0,370	-1,271%	29,070	29,180	28,655	5.459.729
06/07/2018	29,120	0,520	1,818%	28,580	29,230	28,580	6.987.597
05/07/2018	28,600	-0,100	-0,348%	28,810	29,020	28,440	7.425.182
03/07/2018	28,700	0,480	1,701%	28,310	28,935	28,310	4.641.322
02/07/2018	28,220	-0,230	-0,808%	28,400	28,520	27,860	9.545.712
29/06/2018	28,450	0,020	0,070%	28,850	28,890	28,440	7.351.155
28/06/2018	28,430	-0,580	-1,999%	28,860	29,000	28,250	14.986.873
27/06/2018	29,010	0,010	0,034%	29,000	29,490	28,860	9.889.169
26/06/2018	29,000	-0,330	-1,125%	29,360	29,370	28,750	13.523.375
25/06/2018	29,330	-0,360	-1,213%	28,980	29,730	28,980	15.954.292
22/06/2018	29,690	0,960	3,341%	28,830	30,000	28,810	37.268.355
21/06/2018	28,730	2,550	9,740%	28,290	29,500	27,750	39.909.572
20/06/2018	26,180	0,190	0,731%	26,220	26,390	25,835	12.828.446
19/06/2018	25,990	-0,020	-0,077%	25,790	26,130	25,493	10.292.027
18/06/2018	26,010	0,130	0,502%	25,690	26,280	25,650	8.484.012
15/06/2018	25,880	-0,280	-1,070%	25,890	26,139	25,780	15.316.303
14/06/2018	26,160	0,150	0,577%	26,280	26,480	26,160	9.914.941
13/06/2018	26,010	0,320	1,246%	25,780	26,310	25,610	14.092.978
12/06/2018	25,690	0,150	0,587%	25,630	25,880	25,500	13.985.509
11/06/2018	25,540	0,180	0,710%	25,480	25,990	25,450	16.017.357
08/06/2018	25,360	0,380	1,521%	24,920	25,495	24,850	9.544.607
07/06/2018	24,980	0,300	1,216%	24,670	25,170	24,670	11.047.877
06/06/2018	24,680	-0,230	-0,923%	24,920	24,950	24,620	10.379.463
05/06/2018	24,910	0,160	0,646%	24,820	25,130	24,780	11.806.427
04/06/2018	24,750	0,330	1,351%	24,500	24,840	24,445	12.879.182
01/06/2018	24,420	0,090	0,370%	24,330	24,535	24,240	8.349.246
31/05/2018	24,330	-0,650	-2,602%	24,980	25,120	24,320	17.195.266
30/05/2018	24,980	0,480	1,959%	24,560	25,060	24,370	17.464.263
29/05/2018	24,500	-0,110	-0,447%	24,520	24,610	24,350	9.551.694
25/05/2018	24,610	0,050	0,204%	24,470	24,875	24,340	23.188.121
24/05/2018	24,560	-0,010	-0,041%	24,580	24,670	24,250	11.076.740
23/05/2018	24,570	-0,130	-0,526%	24,600	24,710	24,350	11.640.859
22/05/2018	24,700	-0,070	-0,283%	24,820	25,040	24,690	15.211.981
21/05/2018	24,770	-0,120	-0,482%	25,070	25,080	24,650	14.441.411
18/05/2018	24,890	-0,410	-1,621%	25,290	25,390	24,670	18.061.558
17/05/2018	25,300	0,360	1,443%	25,690	26,370	25,180	16.017.715
16/05/2018	24,940	0,190	0,768%	24,830	25,060	24,700	8.539.673
15/05/2018	24,750	0,020	0,081%	24,690	24,810	24,615	7.362.615
14/05/2018	24,730	0,160	0,651%	24,750	24,760	24,470	6.633.551
11/05/2018	24,570	0,210	0,862%	24,300	24,755	24,290	4.475.165
10/05/2018	24,360	0,000	0,000%	24,500	24,800	24,350	4.833.510
09/05/2018	24,360	0,270	1,121%	24,050	24,490	23,960	5.713.223
08/05/2018	24,090	0,110	0,459%	24,060	24,255	23,880	6.893.266
07/05/2018	23,980	-0,160	-0,663%	24,170	24,486	23,885	9.363.159
04/05/2018	24,140	0,270	1,131%	23,800	24,390	23,761	6.290.238
03/05/2018	23,870	-0,680	-2,770%	24,450	24,450	23,720	11.983.949
02/05/2018	24,550	-0,210	-0,848%	24,310	24,800	23,610	10.819.152
01/05/2018	24,760	-0,430	-1,707%	25,060	25,320	24,300	10.721.469
30/04/2018	25,190	-0,330	-1,293%	25,680	26,035	25,130	12.103.836
27/04/2018	25,520	-0,110	-0,429%	25,510	25,760	25,460	7.951.311
26/04/2018	25,630	0,000	0,000%	25,640	25,840	25,440	9.677.777
25/04/2018	25,630	0,250	0,985%	25,250	25,720	25,180	8.536.363
24/04/2018	25,380	0,590	2,380%	24,820	25,610	24,820	13.809.929
23/04/2018	24,790	0,670	2,778%	24,260	24,870	24,030	11.512.715
20/04/2018	24,120	-0,060	-0,248%	24,590	25,420	23,990	16.158.044
19/04/2018	24,180	-0,400	-1,627%	24,350	24,535	24,120	7.828.771
18/04/2018	24,580	0,350	1,444%	24,590	25,065	24,520	8.430.188
17/04/2018	24,230	0,060	0,248%	24,290	24,470	24,175	5.436.060
16/04/2018	24,170	0,440	1,854%	23,930	24,420	23,834	5.970.759
13/04/2018	23,730	0,130	0,551%	23,750	23,860	23,480	5.321.292
12/04/2018	23,600	0,120	0,511%	23,560	23,830	23,465	7.758.363

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	-