Cotización de los valores en bolsa

LOWES COS IN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 97,090
- Var. (%)
- -1,241%
14/08/2018
- Cierre
- 98,400
- Var. (%)
- 1,349%
15/08/2018
- Cierre
- 96,830
- Var. (%)
- -1,596%
16/08/2018
- Cierre
- 97,680
- Var. (%)
- 0,878%
17/08/2018
- Cierre
- 97,980
- Var. (%)
- 0,307%
20/08/2018
- Cierre
- 98,970
- Var. (%)
- 1,010%
21/08/2018
- Cierre
- 99,740
- Var. (%)
- 0,778%
22/08/2018
- Cierre
- 105,520
- Var. (%)
- 5,795%
23/08/2018
- Cierre
- 107,150
- Var. (%)
- 1,545%
24/08/2018
- Cierre
- 106,800
- Var. (%)
- -0,327%
27/08/2018
- Cierre
- 106,970
- Var. (%)
- 0,159%
28/08/2018
- Cierre
- 108,270
- Var. (%)
- 1,215%
29/08/2018
- Cierre
- 108,680
- Var. (%)
- 0,379%
30/08/2018
- Cierre
- 107,880
- Var. (%)
- -0,736%
31/08/2018
- Cierre
- 108,750
- Var. (%)
- 0,806%

0.69%

Precio

108,750 €

MAXIMO

108,833 €

MÍNIMO

107,690 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

17,01 %

VARIACIÓN

0,81 % 0,870 €

APERTURA

107,780 €

ÚLT. SESIÓN

107,880 €

EFECTIVO

7.818 €

VAR. 12 MESES(%)

45,68 %

Rentabilidad(%)
Máximo
109,80

Mínimo
81,16

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	109,80
Mínimo 2018	81,16
Máximo 12 meses	109,80
Míximo 12 meses	75,03
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.207.632
Media títulos 12m	6.034.789
Efectivo 3m	421.778.148
Efectivo 12m	540.594.972

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	108,750	0,870	0,806%	107,780	108,833	107,690	4.257.805
30/08/2018	107,880	-0,800	-0,736%	108,290	108,490	107,590	2.531.389
29/08/2018	108,680	0,410	0,379%	108,250	108,860	107,620	3.294.219
28/08/2018	108,270	1,300	1,215%	106,890	108,390	106,890	3.792.158
27/08/2018	106,970	0,170	0,159%	107,410	107,990	106,770	3.119.392
24/08/2018	106,800	-0,350	-0,327%	106,840	108,010	106,660	4.908.947
23/08/2018	107,150	1,630	1,545%	106,930	107,640	106,200	7.490.374
22/08/2018	105,520	5,780	5,795%	104,970	109,800	104,270	24.927.274
21/08/2018	99,740	0,770	0,778%	99,290	100,290	98,810	5.585.783
20/08/2018	98,970	0,990	1,010%	97,980	99,140	97,910	3.464.404
17/08/2018	97,980	0,300	0,307%	97,670	98,230	97,330	2.575.389
16/08/2018	97,680	0,850	0,878%	97,260	98,230	97,158	4.324.532
15/08/2018	96,830	-1,570	-1,596%	97,750	97,950	96,260	3.979.041
14/08/2018	98,400	1,310	1,349%	97,450	98,570	96,240	3.753.935
13/08/2018	97,090	-1,220	-1,241%	98,310	98,610	97,040	3.399.269
10/08/2018	98,310	-1,630	-1,631%	99,170	99,620	98,025	3.067.454
09/08/2018	99,940	1,070	1,082%	99,430	100,580	98,881	4.205.798
08/08/2018	98,870	0,090	0,091%	98,810	99,300	98,520	1.815.684
07/08/2018	98,780	1,030	1,054%	97,660	99,000	97,380	2.752.886
06/08/2018	97,750	0,120	0,123%	97,520	98,030	97,350	3.247.063
03/08/2018	97,630	0,190	0,195%	97,830	98,450	97,480	3.546.732
02/08/2018	97,440	-0,520	-0,531%	97,700	97,890	96,740	4.156.770
01/08/2018	97,960	-1,380	-1,389%	98,990	99,320	97,710	2.942.138
31/07/2018	99,340	0,060	0,060%	99,390	100,160	98,960	3.239.332
30/07/2018	99,280	1,280	1,306%	98,070	99,535	98,050	4.518.336
27/07/2018	98,000	-0,520	-0,528%	99,000	99,400	97,540	3.625.915
26/07/2018	98,520	-0,500	-0,505%	99,100	99,420	97,980	3.063.385
25/07/2018	99,020	-0,980	-0,980%	99,890	100,060	97,840	4.288.437
24/07/2018	100,000	-1,160	-1,147%	101,270	101,480	99,580	3.016.615
23/07/2018	101,160	0,500	0,497%	100,160	101,480	100,130	3.617.745
20/07/2018	100,660	-0,730	-0,720%	101,110	101,250	100,450	5.424.587
19/07/2018	101,390	0,340	0,336%	101,000	101,980	100,820	2.656.482
18/07/2018	101,050	0,800	0,798%	100,340	101,100	100,230	2.825.490
17/07/2018	100,250	0,620	0,622%	99,600	100,455	99,380	2.865.125
16/07/2018	99,630	0,050	0,050%	99,670	99,850	98,750	2.502.123
13/07/2018	99,580	1,280	1,302%	99,000	100,740	98,870	5.197.381
12/07/2018	98,300	-0,310	-0,314%	99,020	99,070	97,910	2.961.121
11/07/2018	98,610	-0,400	-0,404%	98,500	98,900	97,570	3.795.127
10/07/2018	99,010	2,050	2,114%	97,990	99,410	97,640	4.546.758
09/07/2018	96,960	0,820	0,853%	96,560	97,725	96,260	2.645.015
06/07/2018	96,140	0,620	0,649%	95,250	96,510	94,510	3.818.534
05/07/2018	95,520	0,460	0,484%	95,420	95,680	94,800	3.081.417
03/07/2018	95,060	0,190	0,200%	95,250	96,200	94,890	2.193.134
02/07/2018	94,870	-0,700	-0,732%	95,360	95,550	93,960	6.036.289
29/06/2018	95,570	-0,430	-0,448%	96,600	97,430	95,570	4.166.264
28/06/2018	96,000	-0,310	-0,322%	96,020	96,740	95,200	3.940.945
27/06/2018	96,310	-0,820	-0,844%	97,280	98,240	96,210	3.293.288
26/06/2018	97,130	0,280	0,289%	97,360	97,670	96,940	4.392.886
25/06/2018	96,850	-1,370	-1,395%	97,760	98,480	96,210	4.213.647
22/06/2018	98,220	-0,840	-0,848%	99,360	99,470	98,000	5.574.866
21/06/2018	99,060	0,620	0,630%	98,340	99,390	97,870	4.253.654
20/06/2018	98,440	0,280	0,285%	98,000	98,940	97,680	4.419.736
19/06/2018	98,160	-0,430	-0,436%	97,960	98,750	97,640	6.225.787
18/06/2018	98,590	-0,590	-0,595%	98,430	99,388	98,310	3.764.793
15/06/2018	99,180	0,020	0,020%	98,360	99,670	98,170	6.193.111
14/06/2018	99,160	-0,300	-0,302%	99,500	99,980	98,660	3.896.564
13/06/2018	99,460	13,193	15,294%	100,600	100,830	99,440	4.139.279
12/06/2018	86,267	-14,233	-14,163%	101,250	101,330	99,860	3.335.948
11/06/2018	100,500	0,280	0,279%	100,440	100,930	100,000	3.552.737
08/06/2018	100,220	0,950	0,957%	99,110	100,300	98,510	3.672.335
07/06/2018	99,270	0,780	0,792%	98,680	99,645	98,680	4.235.575
06/06/2018	98,490	0,990	1,015%	97,980	98,640	97,140	4.136.072
05/06/2018	97,500	-0,090	-0,092%	97,120	97,690	96,740	3.833.640
04/06/2018	97,590	1,760	1,837%	95,950	97,900	95,890	4.990.546
01/06/2018	95,830	0,820	0,863%	95,440	96,340	95,160	4.700.561
31/05/2018	95,010	-2,410	-2,474%	97,400	97,825	94,860	7.593.023
30/05/2018	97,420	1,640	1,712%	96,310	97,980	96,050	4.926.412
29/05/2018	95,780	-0,910	-0,941%	95,500	96,750	95,400	5.026.352
25/05/2018	96,690	0,200	0,207%	96,700	97,490	96,050	7.642.223
24/05/2018	96,490	1,800	1,901%	93,850	96,750	93,070	10.064.963
23/05/2018	94,690	8,940	10,426%	90,700	95,140	90,520	26.196.265
22/05/2018	85,750	-1,640	-1,877%	90,050	90,350	85,580	10.757.909
21/05/2018	87,390	1,050	1,216%	86,840	87,550	86,590	4.249.397
18/05/2018	86,340	0,870	1,018%	85,310	86,870	85,220	5.824.104
17/05/2018	85,470	-0,040	-0,047%	85,600	86,180	85,210	3.180.772
16/05/2018	85,510	-0,180	-0,210%	86,010	86,125	85,180	3.975.032
15/05/2018	85,690	-0,890	-1,028%	85,700	86,650	85,210	4.734.865
14/05/2018	86,580	-0,870	-0,995%	87,690	87,930	86,060	5.061.778
11/05/2018	87,450	2,380	2,798%	85,200	87,740	85,200	6.843.485
10/05/2018	85,070	0,650	0,770%	84,810	85,500	84,090	5.140.763
09/05/2018	84,420	0,170	0,202%	84,010	85,130	83,270	4.220.535
08/05/2018	84,250	0,400	0,477%	83,430	84,280	83,000	3.725.463
07/05/2018	83,850	-0,380	-0,451%	84,380	84,520	83,340	4.806.614
04/05/2018	84,230	1,400	1,690%	82,590	84,740	82,210	3.242.499
03/05/2018	82,830	-1,130	-1,346%	83,510	83,560	81,360	5.679.009
02/05/2018	83,960	1,000	1,205%	82,660	85,220	82,510	6.419.325
01/05/2018	82,960	0,530	0,643%	81,750	82,980	81,160	3.967.400
30/04/2018	82,430	-1,570	-1,869%	84,300	84,381	82,430	4.193.683
27/04/2018	84,000	0,720	0,865%	83,160	84,450	82,910	3.985.555
26/04/2018	83,280	1,800	2,209%	81,750	84,075	81,640	9.143.332
25/04/2018	81,480	-1,430	-1,725%	82,560	82,760	81,310	10.599.992
24/04/2018	82,910	-1,440	-1,707%	84,730	85,070	82,560	5.437.105
23/04/2018	84,350	0,730	0,873%	84,170	84,570	83,450	5.045.622
20/04/2018	83,620	-1,260	-1,484%	85,380	85,560	83,280	7.544.504
19/04/2018	84,880	-1,530	-1,771%	86,300	86,300	83,980	5.684.678
18/04/2018	86,410	0,250	0,290%	86,350	87,450	86,060	4.800.066
17/04/2018	86,160	0,100	0,116%	86,580	86,930	86,040	5.037.032
16/04/2018	86,060	-0,170	-0,197%	86,750	86,980	85,860	5.093.332
13/04/2018	86,230	-0,810	-0,931%	87,350	87,630	85,771	4.668.825
12/04/2018	87,040	0,390	0,450%	86,930	87,296	86,670	3.928.453

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	-