- 0,29%
- 0,32%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,076
- 60,000
- 1,2097
- -0,5080
LIVE NATION
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 64,680
- Var. (%)
- 0,528%
- Cierre
- 63,830
- Var. (%)
- -1,314%
- Cierre
- 64,710
- Var. (%)
- 1,379%
- Cierre
- 64,650
- Var. (%)
- -0,093%
- Cierre
- 65,360
- Var. (%)
- 1,098%
- Cierre
- 63,010
- Var. (%)
- -3,595%
- Cierre
- 64,150
- Var. (%)
- 1,809%
- Cierre
- 64,320
- Var. (%)
- 0,265%
- Cierre
- 64,380
- Var. (%)
- 0,093%
- Cierre
- 63,630
- Var. (%)
- -1,165%
- Cierre
- 62,970
- Var. (%)
- -1,037%
- Cierre
- 63,900
- Var. (%)
- 1,477%
- Cierre
- 62,870
- Var. (%)
- -1,612%
- Cierre
- 62,490
- Var. (%)
- -0,604%
- Cierre
- 63,280
- Var. (%)
- 1,264%
-0.10%
- Rentabilidad(%)
- Máximo
- 67,00
- Mínimo
- 47,10
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2019 | 67,00 |
Mínimo 2019 | 47,10 |
Máximo 12 meses | 67,00 |
Míximo 12 meses | 42,61 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 1.384.839 |
Media títulos 12m | 1.295.746 |
Efectivo 3m | 87.242.445 |
Efectivo 12m | 70.711.460 |
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 |
---|---|---|---|---|---|---|---|
24/05/2019 | 63,280 | 0,790 | 1,264% | 62,990 | 63,740 | 62,980 | 633.995 |
23/05/2019 | 62,490 | -0,380 | -0,604% | 62,550 | 62,910 | 61,800 | 831.077 |
22/05/2019 | 62,870 | -1,030 | -1,612% | 63,460 | 63,850 | 62,820 | 650.295 |
21/05/2019 | 63,900 | 0,930 | 1,477% | 63,500 | 64,300 | 63,250 | 743.961 |
20/05/2019 | 62,970 | -0,660 | -1,037% | 63,070 | 63,540 | 62,780 | 1.235.603 |
17/05/2019 | 63,630 | -0,750 | -1,165% | 63,660 | 64,460 | 63,480 | 1.029.463 |
16/05/2019 | 64,380 | 0,060 | 0,093% | 64,440 | 65,230 | 64,250 | 776.012 |
15/05/2019 | 64,320 | 0,170 | 0,265% | 64,020 | 65,020 | 63,560 | 929.049 |
14/05/2019 | 64,150 | 1,140 | 1,809% | 63,490 | 64,680 | 63,130 | 1.287.004 |
13/05/2019 | 63,010 | -2,350 | -3,595% | 63,730 | 64,200 | 62,100 | 3.346.098 |
10/05/2019 | 65,360 | 0,710 | 1,098% | 64,590 | 65,565 | 63,900 | 1.325.636 |
09/05/2019 | 64,650 | -0,060 | -0,093% | 64,200 | 64,760 | 63,240 | 912.306 |
08/05/2019 | 64,710 | 0,880 | 1,379% | 63,850 | 65,010 | 63,340 | 846.485 |
07/05/2019 | 63,830 | -0,850 | -1,314% | 64,260 | 64,510 | 63,350 | 2.206.980 |
06/05/2019 | 64,680 | 0,340 | 0,528% | 62,090 | 64,760 | 62,090 | 1.374.469 |
03/05/2019 | 64,340 | 0,580 | 0,910% | 65,250 | 67,000 | 63,900 | 3.386.851 |
02/05/2019 | 63,760 | 0,040 | 0,063% | 63,280 | 64,040 | 62,560 | 2.074.676 |
01/05/2019 | 63,720 | -1,620 | -2,479% | 65,340 | 65,490 | 63,710 | 1.587.967 |
30/04/2019 | 65,340 | -0,630 | -0,955% | 66,130 | 66,180 | 64,390 | 1.540.213 |
29/04/2019 | 65,970 | -0,490 | -0,737% | 66,800 | 66,800 | 65,540 | 1.249.589 |
26/04/2019 | 66,460 | 0,640 | 0,972% | 66,120 | 66,590 | 65,470 | 672.988 |
25/04/2019 | 65,820 | -0,270 | -0,409% | 66,020 | 66,140 | 65,090 | 904.892 |
24/04/2019 | 66,090 | -0,330 | -0,497% | 66,490 | 66,670 | 66,000 | 870.320 |
23/04/2019 | 66,420 | 0,920 | 1,405% | 65,710 | 66,670 | 65,710 | 1.415.821 |
22/04/2019 | 65,500 | 0,150 | 0,230% | 64,980 | 65,760 | 64,730 | 689.713 |
18/04/2019 | 65,350 | 0,820 | 1,271% | 64,570 | 65,420 | 63,870 | 936.345 |
17/04/2019 | 64,530 | -0,400 | -0,616% | 65,000 | 65,210 | 64,030 | 595.083 |
16/04/2019 | 64,930 | -0,010 | -0,015% | 65,160 | 65,610 | 64,610 | 686.847 |
15/04/2019 | 64,940 | 0,480 | 0,745% | 64,500 | 65,150 | 64,270 | 665.311 |
12/04/2019 | 64,460 | 0,480 | 0,750% | 63,990 | 64,700 | 63,720 | 1.253.501 |
11/04/2019 | 63,980 | -0,620 | -0,960% | 64,790 | 65,070 | 63,775 | 1.561.604 |
10/04/2019 | 64,600 | 1,170 | 1,845% | 63,650 | 64,710 | 63,480 | 831.837 |
09/04/2019 | 63,430 | -0,150 | -0,236% | 63,210 | 63,990 | 63,000 | 901.519 |
08/04/2019 | 63,580 | 0,650 | 1,033% | 62,670 | 63,580 | 62,385 | 1.196.926 |
05/04/2019 | 62,930 | -0,160 | -0,254% | 63,320 | 63,610 | 62,705 | 1.033.559 |
04/04/2019 | 63,090 | -1,730 | -2,669% | 63,830 | 64,140 | 62,550 | 1.377.503 |
03/04/2019 | 64,820 | 0,050 | 0,077% | 65,160 | 65,185 | 64,380 | 1.047.867 |
02/04/2019 | 64,770 | 0,290 | 0,450% | 64,610 | 64,780 | 63,910 | 928.842 |
01/04/2019 | 64,480 | 0,940 | 1,479% | 64,230 | 64,640 | 63,650 | 993.820 |
29/03/2019 | 63,540 | -0,360 | -0,563% | 64,500 | 64,500 | 63,430 | 1.032.099 |
28/03/2019 | 63,900 | 0,570 | 0,900% | 63,520 | 63,980 | 63,250 | 1.014.518 |
27/03/2019 | 63,330 | 0,020 | 0,032% | 63,490 | 63,860 | 62,559 | 1.527.419 |
26/03/2019 | 63,310 | 0,490 | 0,780% | 62,960 | 63,620 | 62,740 | 1.234.756 |
25/03/2019 | 62,820 | -0,130 | -0,207% | 62,790 | 63,215 | 61,820 | 746.052 |
22/03/2019 | 62,950 | -1,330 | -2,069% | 64,150 | 64,370 | 62,290 | 1.138.350 |
21/03/2019 | 64,280 | 1,130 | 1,789% | 63,080 | 64,700 | 62,860 | 1.422.301 |
20/03/2019 | 63,150 | 0,510 | 0,814% | 62,740 | 63,500 | 62,210 | 1.441.527 |
19/03/2019 | 62,640 | -0,440 | -0,698% | 63,200 | 63,280 | 62,400 | 1.551.508 |
18/03/2019 | 63,080 | -0,380 | -0,599% | 63,400 | 63,430 | 62,460 | 2.043.032 |
15/03/2019 | 63,460 | -0,100 | -0,157% | 63,440 | 64,450 | 62,800 | 3.971.190 |
14/03/2019 | 63,560 | 0,880 | 1,404% | 62,970 | 63,890 | 62,810 | 2.068.003 |
13/03/2019 | 62,680 | -0,450 | -0,713% | 63,300 | 63,410 | 61,800 | 2.047.145 |
12/03/2019 | 63,130 | 0,890 | 1,430% | 62,230 | 63,250 | 61,890 | 1.411.898 |
11/03/2019 | 62,240 | 1,450 | 2,385% | 60,830 | 62,310 | 60,680 | 1.457.692 |
08/03/2019 | 60,790 | 0,010 | 0,016% | 60,040 | 60,820 | 59,650 | 1.385.120 |
07/03/2019 | 60,780 | -0,150 | -0,246% | 60,880 | 61,560 | 60,430 | 1.144.793 |
06/03/2019 | 60,930 | -0,110 | -0,180% | 61,040 | 61,590 | 60,440 | 1.382.988 |
05/03/2019 | 61,040 | 0,280 | 0,461% | 61,170 | 61,190 | 59,930 | 1.304.349 |
04/03/2019 | 60,760 | -0,280 | -0,459% | 61,490 | 61,500 | 59,560 | 1.837.212 |
01/03/2019 | 61,040 | 4,480 | 7,921% | 57,270 | 61,850 | 57,010 | 5.169.928 |
28/02/2019 | 56,560 | 0,210 | 0,373% | 56,580 | 56,950 | 55,780 | 2.103.636 |
27/02/2019 | 56,350 | 0,000 | 0,000% | 56,350 | 56,580 | 55,770 | 1.227.700 |
26/02/2019 | 56,350 | -0,420 | -0,740% | 56,520 | 56,760 | 55,600 | 1.163.200 |
25/02/2019 | 56,770 | -0,090 | -0,158% | 57,250 | 57,400 | 56,450 | 1.271.255 |
22/02/2019 | 56,860 | 0,990 | 1,772% | 56,000 | 56,930 | 55,680 | 1.109.458 |
21/02/2019 | 55,870 | 0,220 | 0,395% | 55,420 | 56,440 | 55,100 | 1.130.569 |
20/02/2019 | 55,650 | -0,040 | -0,072% | 55,720 | 56,400 | 55,630 | 1.219.807 |
19/02/2019 | 55,690 | -0,650 | -1,154% | 56,350 | 56,820 | 55,670 | 1.132.943 |
15/02/2019 | 56,340 | 0,970 | 1,752% | 55,770 | 56,540 | 55,435 | 1.367.501 |
14/02/2019 | 55,370 | 0,220 | 0,399% | 55,100 | 55,735 | 54,850 | 1.334.242 |
13/02/2019 | 55,150 | 0,080 | 0,145% | 55,250 | 55,620 | 54,910 | 713.036 |
12/02/2019 | 55,070 | 1,050 | 1,944% | 54,500 | 55,130 | 54,290 | 1.276.950 |
11/02/2019 | 54,020 | -0,180 | -0,332% | 54,620 | 54,650 | 53,910 | 788.477 |
08/02/2019 | 54,200 | 0,710 | 1,327% | 53,150 | 54,330 | 53,150 | 764.038 |
07/02/2019 | 53,490 | 0,340 | 0,640% | 53,000 | 53,500 | 52,220 | 758.507 |
06/02/2019 | 53,150 | -0,190 | -0,356% | 53,230 | 53,330 | 52,650 | 897.500 |
05/02/2019 | 53,340 | 0,170 | 0,320% | 53,010 | 53,580 | 52,760 | 963.112 |
04/02/2019 | 53,170 | 0,400 | 0,758% | 52,690 | 53,560 | 52,360 | 1.068.703 |
01/02/2019 | 52,770 | -0,740 | -1,383% | 53,370 | 53,485 | 52,410 | 1.380.811 |
31/01/2019 | 53,510 | 0,280 | 0,526% | 53,260 | 54,250 | 53,030 | 1.249.160 |
30/01/2019 | 53,230 | 0,670 | 1,275% | 52,930 | 53,300 | 52,100 | 837.449 |
29/01/2019 | 52,560 | -0,270 | -0,511% | 52,870 | 53,030 | 52,270 | 694.048 |
28/01/2019 | 52,830 | -0,560 | -1,049% | 53,130 | 53,370 | 52,410 | 815.863 |
25/01/2019 | 53,390 | 0,510 | 0,964% | 53,470 | 53,470 | 52,890 | 727.636 |
24/01/2019 | 52,880 | 0,080 | 0,152% | 52,660 | 53,320 | 52,540 | 748.119 |
23/01/2019 | 52,800 | -0,070 | -0,132% | 53,150 | 53,540 | 52,510 | 826.726 |
22/01/2019 | 52,870 | -1,170 | -2,165% | 53,900 | 54,020 | 52,480 | 884.802 |
18/01/2019 | 54,040 | 0,920 | 1,732% | 53,600 | 54,050 | 52,850 | 699.021 |
17/01/2019 | 53,120 | 0,600 | 1,142% | 52,420 | 53,330 | 52,290 | 1.118.212 |
16/01/2019 | 52,520 | -1,620 | -2,992% | 54,000 | 54,510 | 52,360 | 2.248.970 |
15/01/2019 | 54,140 | 0,190 | 0,352% | 53,630 | 54,230 | 52,955 | 1.302.346 |
14/01/2019 | 53,950 | 0,480 | 0,898% | 53,450 | 54,240 | 53,315 | 1.492.349 |
11/01/2019 | 53,470 | 0,460 | 0,868% | 52,830 | 53,570 | 52,500 | 660.888 |
10/01/2019 | 53,010 | 0,270 | 0,512% | 52,590 | 53,230 | 52,280 | 648.574 |
09/01/2019 | 52,740 | 0,630 | 1,209% | 52,240 | 52,950 | 52,100 | 990.854 |
08/01/2019 | 52,110 | 1,210 | 2,377% | 51,500 | 52,420 | 51,190 | 1.255.815 |
07/01/2019 | 50,900 | 0,900 | 1,800% | 49,730 | 51,320 | 49,560 | 1.019.524 |
04/01/2019 | 50,000 | 2,310 | 4,844% | 48,500 | 50,440 | 48,190 | 1.265.076 |
03/01/2019 | 47,690 | -0,620 | -1,283% | 48,010 | 48,700 | 47,470 | 948.481 |
02/01/2019 | 48,310 | -0,940 | -1,909% | 48,690 | 48,690 | 47,100 | 1.648.914 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 166,090 | 0,13 | 167,420 | 165,320 | 2.362.175 | 392.460.704 | - |
AMER.EXPRESS | 119,510 | 0,91 | 119,630 | 118,325 | 2.240.143 | 266.953.377 | - |
APPLE INC | 178,970 | -0,38 | 182,140 | 178,620 | 23.714.686 | 4.272.235.986 | - |
BOEING CO. | 354,900 | 1,24 | 361,400 | 353,000 | 5.387.544 | 1.924.283.190 | - |
CATERPILLAR | 122,900 | 0,52 | 124,080 | 122,210 | 3.790.475 | 465.956.626 | - |
CHEVRON CORP | 118,710 | 0,71 | 118,930 | 117,380 | 4.888.142 | 578.454.252 | - |
CISCO SYSTEM | 54,370 | 0,33 | 54,670 | 54,060 | 13.057.587 | 709.896.040 | - |
COCA-COLA CO | 49,610 | -0,48 | 49,890 | 49,530 | 6.887.900 | 342.265.698 | - |
DOW INC | 49,200 | 1,01 | 49,575 | 48,440 | 2.918.936 | 143.104.731 | - |
EXXON MOBIL | 74,100 | 0,42 | 74,250 | 73,440 | 7.048.028 | 521.117.354 | - |
GOLDMAN SACH | 193,000 | 0,54 | 194,070 | 191,680 | 1.637.181 | 315.332.990 | - |
HOME DEPOT | 193,590 | 0,83 | 193,860 | 190,410 | 3.795.057 | 730.727.275 | - |
IBM INTL | 132,280 | -0,08 | 134,245 | 131,590 | 2.594.546 | 343.607.412 | - |
INTEL CORP | 44,570 | 0,09 | 45,050 | 44,490 | 27.168.066 | 1.212.443.585 | - |
J & J | 138,850 | 0,01 | 139,500 | 138,560 | 5.472.451 | 760.742.899 | - |
JP MORGAN CH | 109,710 | 0,98 | 109,960 | 109,190 | 8.481.044 | 929.538.109 | - |
MCDONALD'S | 197,770 | -0,60 | 199,900 | 197,330 | 2.099.488 | 416.112.214 | - |
MERCK & CO | 81,170 | 0,19 | 81,940 | 81,110 | 5.789.393 | 471.392.854 | - |
MICROSOFT | 126,240 | 0,05 | 127,415 | 125,970 | 14.123.358 | 1.787.631.046 | - |
NIKE INC CL | 82,160 | -0,58 | 83,170 | 82,090 | 5.995.560 | 494.228.695 | - |
PFIZER | 41,950 | 0,07 | 42,305 | 41,865 | 14.584.271 | 613.276.686 | - |
PROCTER GAMB | 106,690 | -0,07 | 107,435 | 106,540 | 4.371.631 | 467.218.049 | - |
TRAVELERS C. | 147,940 | 0,68 | 148,100 | 146,750 | 919.326 | 135.587.338 | - |
UNITEDHEALTH | 247,630 | 0,46 | 249,360 | 245,510 | 2.967.719 | 734.095.244 | - |
UNTD.TECHNS. | 131,400 | 0,73 | 131,880 | 130,010 | 3.115.437 | 408.194.660 | - |
VERIZON COMM | 59,320 | 0,76 | 59,360 | 58,670 | 8.732.589 | 516.352.331 | - |
VISA INC | 162,640 | 0,70 | 163,410 | 161,720 | 4.093.583 | 665.551.649 | - |
WAL MART ST. | 102,670 | 0,80 | 102,885 | 102,080 | 4.483.167 | 459.930.390 | - |
WALGREENS B. | 51,770 | 0,31 | 51,840 | 51,160 | 4.296.034 | 221.484.079 | - |
WALT DISNEY | 132,790 | 0,05 | 133,290 | 132,220 | 4.551.621 | 604.152.412 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|