Cotización de los valores en bolsa

LIVE NATION

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2019
- Cierre
- 64,680
- Var. (%)
- 0,528%
07/05/2019
- Cierre
- 63,830
- Var. (%)
- -1,314%
08/05/2019
- Cierre
- 64,710
- Var. (%)
- 1,379%
09/05/2019
- Cierre
- 64,650
- Var. (%)
- -0,093%
10/05/2019
- Cierre
- 65,360
- Var. (%)
- 1,098%
13/05/2019
- Cierre
- 63,010
- Var. (%)
- -3,595%
14/05/2019
- Cierre
- 64,150
- Var. (%)
- 1,809%
15/05/2019
- Cierre
- 64,320
- Var. (%)
- 0,265%
16/05/2019
- Cierre
- 64,380
- Var. (%)
- 0,093%
17/05/2019
- Cierre
- 63,630
- Var. (%)
- -1,165%
20/05/2019
- Cierre
- 62,970
- Var. (%)
- -1,037%
21/05/2019
- Cierre
- 63,900
- Var. (%)
- 1,477%
22/05/2019
- Cierre
- 62,870
- Var. (%)
- -1,612%
23/05/2019
- Cierre
- 62,490
- Var. (%)
- -0,604%
24/05/2019
- Cierre
- 63,280
- Var. (%)
- 1,264%

-0.10%

Precio

63,280 €

MAXIMO

63,740 €

MÍNIMO

62,980 €

VOL. DIARIO (TIT.)

656.602

VAR. 2019(%)

28,49 %

VARIACIÓN

1,26 % 0,790 €

APERTURA

62,990 €

ÚLT. SESIÓN

62,490 €

EFECTIVO

41.575.630 €

VAR. 12 MESES(%)

45,47 %

Rentabilidad(%)
Máximo
67,00

Mínimo
47,10

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-