Cotización de los valores en bolsa

L BRANDS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 31,170
- Var. (%)
- -0,224%
14/08/2018
- Cierre
- 32,720
- Var. (%)
- 4,973%
15/08/2018
- Cierre
- 31,890
- Var. (%)
- -2,537%
16/08/2018
- Cierre
- 32,110
- Var. (%)
- 0,690%
17/08/2018
- Cierre
- 32,550
- Var. (%)
- 1,370%
20/08/2018
- Cierre
- 33,070
- Var. (%)
- 1,598%
21/08/2018
- Cierre
- 32,510
- Var. (%)
- -1,693%
22/08/2018
- Cierre
- 32,490
- Var. (%)
- -0,062%
23/08/2018
- Cierre
- 28,250
- Var. (%)
- -13,050%
24/08/2018
- Cierre
- 27,620
- Var. (%)
- -2,230%
27/08/2018
- Cierre
- 27,640
- Var. (%)
- 0,072%
28/08/2018
- Cierre
- 27,090
- Var. (%)
- -1,990%
29/08/2018
- Cierre
- 27,060
- Var. (%)
- -0,111%
30/08/2018
- Cierre
- 26,520
- Var. (%)
- -1,996%
31/08/2018
- Cierre
- 26,430
- Var. (%)
- -0,339%

-1.04%

Precio

26,430 €

MAXIMO

26,820 €

MÍNIMO

26,080 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-56,11 %

VARIACIÓN

-0,34 % -0,090 €

APERTURA

26,510 €

ÚLT. SESIÓN

26,520 €

EFECTIVO

105 €

VAR. 12 MESES(%)

-29,44 %

Rentabilidad(%)
Máximo
61,44

Mínimo
26,08

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	61,44
Mínimo 2018	26,08
Máximo 12 meses	63,10
Míximo 12 meses	26,08
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.090.105
Media títulos 12m	4.719.585
Efectivo 3m	164.997.195
Efectivo 12m	192.567.863

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	26,430	-0,090	-0,339%	26,510	26,820	26,080	6.017.967
30/08/2018	26,520	-0,540	-1,996%	26,930	27,010	26,460	3.940.245
29/08/2018	27,060	-0,030	-0,111%	27,020	27,220	26,250	8.034.142
28/08/2018	27,090	-0,550	-1,990%	27,640	27,740	27,030	7.177.593
27/08/2018	27,640	0,020	0,072%	27,650	27,740	27,340	7.792.944
24/08/2018	27,620	-0,630	-2,230%	28,190	28,250	27,300	13.802.085
23/08/2018	28,250	-4,240	-13,050%	29,960	30,300	27,950	35.103.403
22/08/2018	32,490	-0,020	-0,062%	32,520	32,990	32,410	6.005.898
21/08/2018	32,510	-0,560	-1,693%	33,250	33,320	32,030	4.451.118
20/08/2018	33,070	0,520	1,598%	32,540	33,120	32,510	3.761.094
17/08/2018	32,550	0,440	1,370%	32,100	32,645	31,850	2.453.364
16/08/2018	32,110	0,220	0,690%	32,170	32,300	31,610	2.669.108
15/08/2018	31,890	-0,830	-2,537%	32,380	32,390	31,440	3.880.159
14/08/2018	32,720	1,550	4,973%	31,310	32,840	31,110	5.824.828
13/08/2018	31,170	-0,070	-0,224%	31,300	31,470	30,820	6.441.792
10/08/2018	31,240	-0,270	-0,857%	31,350	31,990	30,740	6.235.482
09/08/2018	31,510	-0,140	-0,442%	32,040	32,880	31,320	8.753.245
08/08/2018	31,650	-0,380	-1,186%	31,870	32,240	31,360	4.368.837
07/08/2018	32,030	-0,200	-0,621%	32,320	32,440	31,550	3.784.228
06/08/2018	32,230	-0,280	-0,861%	32,410	32,460	31,950	3.612.674
03/08/2018	32,510	0,420	1,309%	32,320	33,190	32,320	4.289.348
02/08/2018	32,090	0,760	2,426%	31,210	32,330	31,210	3.388.216
01/08/2018	31,330	-0,340	-1,074%	31,520	31,995	31,080	3.940.885
31/07/2018	31,670	0,630	2,030%	31,250	31,840	31,100	4.054.639
30/07/2018	31,040	0,270	0,877%	30,870	31,340	30,720	3.293.905
27/07/2018	30,770	-0,360	-1,156%	31,340	31,540	30,700	2.013.596
26/07/2018	31,130	0,110	0,355%	31,090	32,100	30,890	3.601.192
25/07/2018	31,020	-0,330	-1,053%	31,080	31,310	30,420	4.843.172
24/07/2018	31,350	-0,180	-0,571%	31,580	31,830	31,180	3.177.382
23/07/2018	31,530	-0,170	-0,536%	31,620	31,870	31,450	3.476.742
20/07/2018	31,700	-1,070	-3,265%	32,670	32,720	31,670	5.551.651
19/07/2018	32,770	0,430	1,330%	32,080	32,960	31,900	3.031.567
18/07/2018	32,340	0,280	0,873%	32,140	32,360	31,830	3.458.153
17/07/2018	32,060	0,040	0,125%	31,850	32,390	31,850	2.726.537
16/07/2018	32,020	0,310	0,978%	31,800	32,160	31,460	4.720.829
13/07/2018	31,710	-0,630	-1,948%	32,315	32,350	31,310	8.379.664
12/07/2018	32,340	-4,430	-12,048%	34,290	34,350	32,320	14.706.907
11/07/2018	36,770	-1,040	-2,751%	37,610	37,670	36,570	4.652.003
10/07/2018	37,810	0,400	1,069%	37,310	37,840	37,250	3.084.879
09/07/2018	37,410	0,710	1,935%	37,150	37,560	36,680	3.141.613
06/07/2018	36,700	1,110	3,119%	35,620	36,830	35,430	2.912.107
05/07/2018	35,590	-0,850	-2,333%	36,490	36,598	35,320	2.668.633
03/07/2018	36,440	0,490	1,363%	36,280	36,610	36,030	1.146.616
02/07/2018	35,950	-0,930	-2,522%	36,550	36,680	35,625	3.293.005
29/06/2018	36,880	-0,430	-1,153%	37,500	37,740	36,790	2.615.759
28/06/2018	37,310	0,490	1,331%	36,860	37,570	36,720	2.320.544
27/06/2018	36,820	-0,610	-1,630%	37,380	37,810	36,720	2.958.237
26/06/2018	37,430	0,560	1,519%	36,970	37,625	36,910	3.101.430
25/06/2018	36,870	0,180	0,491%	36,580	37,020	36,450	2.671.533
22/06/2018	36,690	-0,450	-1,212%	37,160	37,400	36,560	4.109.432
21/06/2018	37,140	0,740	2,033%	36,330	37,190	36,080	3.080.510
20/06/2018	36,400	0,440	1,224%	36,210	36,480	35,520	2.526.360
19/06/2018	35,960	-0,400	-1,100%	36,180	36,450	35,770	3.475.285
18/06/2018	36,360	-0,030	-0,082%	36,280	37,420	36,190	4.745.092
15/06/2018	36,390	0,400	1,111%	35,980	37,101	35,720	4.704.504
14/06/2018	35,990	-0,520	-1,424%	36,450	36,450	35,470	4.622.498
13/06/2018	36,510	-0,010	-0,027%	36,500	36,860	36,000	3.032.400
12/06/2018	36,520	-0,420	-1,137%	37,390	37,400	35,820	4.482.900
11/06/2018	36,940	-0,050	-0,135%	37,130	37,420	36,850	4.341.966
08/06/2018	36,990	-0,560	-1,491%	37,340	37,650	36,335	5.237.094
07/06/2018	37,550	0,460	1,240%	37,350	37,920	37,090	5.160.401
06/06/2018	37,090	-0,100	-0,269%	37,360	38,140	36,160	5.939.508
05/06/2018	37,190	1,390	3,883%	35,810	37,340	35,750	7.092.858
04/06/2018	35,800	1,230	3,558%	34,940	35,850	34,720	5.884.931
01/06/2018	34,570	0,660	1,946%	33,950	34,990	33,810	4.325.977
31/05/2018	33,910	-2,270	-6,274%	35,100	35,230	33,590	7.835.213
30/05/2018	36,180	0,820	2,319%	35,550	36,535	35,430	5.086.168
29/05/2018	35,360	-0,140	-0,394%	35,360	35,550	35,150	3.946.181
25/05/2018	35,500	0,280	0,795%	34,730	35,740	34,610	5.802.041
24/05/2018	35,220	1,170	3,436%	32,920	36,000	32,710	15.036.591
23/05/2018	34,050	0,060	0,177%	33,910	34,300	33,670	5.501.276
22/05/2018	33,990	-0,060	-0,176%	34,340	34,380	33,870	3.677.300
21/05/2018	34,050	0,310	0,919%	33,970	34,660	33,910	3.308.413
18/05/2018	33,740	-0,310	-0,910%	34,020	34,370	33,170	3.047.664
17/05/2018	34,050	-0,140	-0,409%	34,010	34,580	33,930	2.811.059
16/05/2018	34,190	0,880	2,642%	33,820	34,520	33,640	4.014.583
15/05/2018	33,310	0,080	0,241%	33,190	33,360	32,500	3.646.276
14/05/2018	33,230	0,900	2,784%	33,000	34,040	32,730	6.166.634
11/05/2018	32,330	0,650	2,052%	31,510	32,800	31,350	6.374.811
10/05/2018	31,680	-2,440	-7,151%	33,150	33,650	30,700	16.077.614
09/05/2018	34,120	0,180	0,530%	34,110	34,802	33,570	4.622.407
08/05/2018	33,940	-0,090	-0,264%	33,990	34,353	33,610	4.168.203
07/05/2018	34,030	-0,320	-0,932%	34,350	34,545	33,350	4.699.721
04/05/2018	34,350	-0,190	-0,550%	34,500	34,840	33,880	3.121.715
03/05/2018	34,540	0,190	0,553%	34,300	34,930	34,120	3.090.882
02/05/2018	34,350	0,030	0,087%	34,240	34,465	34,010	4.405.795
01/05/2018	34,320	-0,590	-1,690%	34,800	34,910	34,020	4.372.822
30/04/2018	34,910	-0,350	-0,993%	35,320	36,240	34,770	3.842.640
27/04/2018	35,260	-0,180	-0,508%	35,660	35,780	35,070	3.562.682
26/04/2018	35,440	-0,020	-0,056%	35,620	35,730	35,180	2.922.978
25/04/2018	35,460	0,560	1,605%	34,840	35,540	34,550	2.719.089
24/04/2018	34,900	0,100	0,287%	35,040	35,520	34,710	4.418.702
23/04/2018	34,800	0,430	1,251%	34,400	35,230	34,330	3.160.274
20/04/2018	34,370	-1,580	-4,395%	35,910	35,910	34,200	5.325.569
19/04/2018	35,950	-0,090	-0,250%	35,970	36,160	35,310	5.270.772
18/04/2018	36,040	-0,200	-0,552%	36,470	36,820	36,020	2.597.849
17/04/2018	36,240	-0,150	-0,412%	36,590	36,980	36,220	3.254.600
16/04/2018	36,390	0,210	0,580%	36,470	36,740	35,680	3.394.277
13/04/2018	36,180	0,010	0,028%	36,180	36,900	35,930	5.109.090
12/04/2018	36,170	-1,740	-4,590%	37,480	37,500	35,840	8.740.332

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	365	125.205	-
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	-