Cotización de los valores en bolsa

MAR.MARIETTA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 201,000
- Var. (%)
- 0,435%
14/08/2018
- Cierre
- 202,750
- Var. (%)
- 0,871%
15/08/2018
- Cierre
- 203,030
- Var. (%)
- 0,138%
16/08/2018
- Cierre
- 202,510
- Var. (%)
- -0,256%
17/08/2018
- Cierre
- 203,000
- Var. (%)
- 0,242%
20/08/2018
- Cierre
- 202,960
- Var. (%)
- -0,020%
21/08/2018
- Cierre
- 204,220
- Var. (%)
- 0,621%
22/08/2018
- Cierre
- 205,830
- Var. (%)
- 0,788%
23/08/2018
- Cierre
- 203,370
- Var. (%)
- -1,195%
24/08/2018
- Cierre
- 205,770
- Var. (%)
- 1,180%
27/08/2018
- Cierre
- 208,280
- Var. (%)
- 1,220%
28/08/2018
- Cierre
- 205,850
- Var. (%)
- -1,167%
29/08/2018
- Cierre
- 206,940
- Var. (%)
- 0,530%
30/08/2018
- Cierre
- 203,870
- Var. (%)
- -1,484%
31/08/2018
- Cierre
- 198,720
- Var. (%)
- -2,526%

-0.04%

Precio

198,720 €

MAXIMO

203,880 €

MÍNIMO

197,790 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-10,10 %

VARIACIÓN

-2,30 % -4,670 €

APERTURA

202,520 €

ÚLT. SESIÓN

203,390 €

EFECTIVO

3.985 €

VAR. 12 MESES(%)

-6,07 %

Rentabilidad(%)
Máximo
241,33

Mínimo
189,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	241,33
Mínimo 2018	189,27
Máximo 12 meses	241,33
Míximo 12 meses	189,27
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	614.228
Media títulos 12m	630.620
Efectivo 3m	131.646.483
Efectivo 12m	133.429.040

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	198,720	-5,150	-2,526%	202,520	203,880	197,790	765.692
30/08/2018	203,870	-3,070	-1,484%	206,640	207,204	203,380	680.638
29/08/2018	206,940	1,090	0,530%	205,420	207,350	203,880	509.362
28/08/2018	205,850	-2,430	-1,167%	208,280	209,710	205,400	660.898
27/08/2018	208,280	2,510	1,220%	207,000	210,930	205,910	562.571
24/08/2018	205,770	2,400	1,180%	203,850	205,940	203,190	380.877
23/08/2018	203,370	-2,460	-1,195%	205,870	206,870	203,200	647.564
22/08/2018	205,830	1,610	0,788%	204,210	206,640	203,540	428.178
21/08/2018	204,220	1,260	0,621%	203,050	205,930	203,050	556.084
20/08/2018	202,960	-0,040	-0,020%	203,000	203,840	202,340	337.464
17/08/2018	203,000	0,490	0,242%	202,990	204,140	202,105	328.235
16/08/2018	202,510	-0,520	-0,256%	203,980	205,000	202,300	476.940
15/08/2018	203,030	0,280	0,138%	202,000	203,290	199,740	847.085
14/08/2018	202,750	1,750	0,871%	201,260	203,950	201,120	506.230
13/08/2018	201,000	0,870	0,435%	199,990	201,620	199,510	591.415
10/08/2018	200,130	-3,390	-1,666%	201,720	202,400	199,680	861.800
09/08/2018	203,520	-1,920	-0,935%	204,900	208,030	203,260	586.701
08/08/2018	205,440	-3,100	-1,487%	208,680	209,480	204,940	558.111
07/08/2018	208,540	1,240	0,598%	208,250	211,290	207,340	843.351
06/08/2018	207,300	0,340	0,164%	206,960	208,610	206,080	542.038
03/08/2018	206,960	2,200	1,074%	204,340	208,280	204,340	702.476
02/08/2018	204,760	3,110	1,542%	201,340	207,240	199,800	1.092.449
01/08/2018	201,650	2,230	1,118%	199,650	202,100	198,860	1.189.944
31/07/2018	199,420	-2,280	-1,130%	202,610	202,990	194,940	1.251.099
30/07/2018	201,700	-4,000	-1,945%	205,000	206,330	197,690	1.529.497
27/07/2018	205,700	-1,150	-0,556%	207,000	210,530	204,420	1.530.222
26/07/2018	206,850	-16,100	-7,221%	225,050	225,050	203,040	2.343.752
25/07/2018	222,950	-1,250	-0,558%	223,310	224,910	218,130	953.599
24/07/2018	224,200	0,520	0,232%	224,570	226,240	222,840	488.239
23/07/2018	223,680	-0,540	-0,241%	223,340	224,880	222,720	348.583
20/07/2018	224,220	-1,650	-0,731%	225,020	226,440	223,830	388.665
19/07/2018	225,870	0,080	0,035%	225,050	226,450	224,270	442.557
18/07/2018	225,790	0,440	0,195%	226,270	227,700	224,750	370.716
17/07/2018	225,350	0,430	0,191%	224,000	227,130	223,840	428.081
16/07/2018	224,920	-1,900	-0,838%	227,510	228,310	222,410	380.948
13/07/2018	226,820	1,130	0,501%	226,030	228,110	225,500	277.516
12/07/2018	225,690	-0,540	-0,239%	228,220	228,470	223,570	334.592
11/07/2018	226,230	0,230	0,102%	224,050	227,820	222,530	614.520
10/07/2018	226,000	-1,410	-0,620%	226,520	227,465	223,650	388.629
09/07/2018	227,410	-0,090	-0,040%	228,520	228,520	225,600	391.685
06/07/2018	227,500	1,500	0,664%	225,130	229,000	225,130	240.018
05/07/2018	226,000	0,670	0,297%	225,910	227,044	222,090	470.445
03/07/2018	225,330	2,930	1,317%	223,380	226,765	223,180	210.253
02/07/2018	222,400	-0,930	-0,416%	221,200	224,060	220,170	433.450
29/06/2018	223,330	2,250	1,018%	222,480	225,970	221,755	405.049
28/06/2018	221,080	1,310	0,596%	219,500	221,440	216,250	720.292
27/06/2018	219,770	-2,590	-1,165%	223,370	224,950	219,210	559.071
26/06/2018	222,360	-2,600	-1,156%	225,000	225,420	220,280	586.129
25/06/2018	224,960	-2,470	-1,086%	226,510	227,850	223,260	492.189
22/06/2018	227,430	2,790	1,242%	225,290	228,000	221,250	512.956
21/06/2018	224,640	-3,940	-1,724%	227,750	229,730	224,500	308.959
20/06/2018	228,580	1,000	0,439%	228,790	229,220	226,450	400.783
19/06/2018	227,580	-3,100	-1,344%	228,700	229,470	226,450	496.996
18/06/2018	230,680	1,420	0,619%	228,650	231,080	228,460	511.297
15/06/2018	229,260	-0,940	-0,408%	230,000	231,350	228,670	691.119
14/06/2018	230,200	0,240	0,104%	230,820	232,390	228,890	532.725
13/06/2018	229,960	-0,330	-0,143%	230,600	232,885	229,210	486.484
12/06/2018	230,290	0,580	0,252%	230,100	231,680	228,870	445.158
11/06/2018	229,710	0,150	0,065%	229,580	230,250	227,715	417.761
08/06/2018	229,560	0,010	0,004%	229,000	230,530	227,100	520.776
07/06/2018	229,550	1,970	0,866%	228,520	230,200	227,080	930.904
06/06/2018	227,580	0,860	0,379%	226,450	228,565	225,020	682.224
05/06/2018	226,720	-0,620	-0,273%	227,130	228,810	226,220	604.328
04/06/2018	227,340	2,190	0,973%	225,410	227,590	225,060	532.239
01/06/2018	225,150	2,280	1,023%	224,100	227,300	223,070	792.754
31/05/2018	222,870	2,090	0,947%	221,040	227,480	219,300	841.597
30/05/2018	220,780	1,050	0,478%	220,160	222,050	218,300	416.195
29/05/2018	219,730	2,030	0,932%	215,950	222,400	215,140	585.124
25/05/2018	217,700	-0,710	-0,325%	218,800	219,670	216,560	381.333
24/05/2018	218,410	-0,920	-0,419%	218,240	219,930	216,130	434.786
23/05/2018	219,330	3,200	1,481%	214,530	219,470	213,450	593.522
22/05/2018	216,130	-1,690	-0,776%	218,870	219,300	215,780	407.429
21/05/2018	217,820	-1,490	-0,679%	219,970	220,900	217,230	424.837
18/05/2018	219,310	5,800	2,717%	213,810	219,900	213,520	751.155
17/05/2018	213,510	-4,760	-2,181%	217,460	218,880	212,430	752.538
16/05/2018	218,270	1,130	0,520%	217,920	220,710	216,500	446.264
15/05/2018	217,140	3,670	1,719%	212,770	218,075	211,770	653.919
14/05/2018	213,470	-1,980	-0,919%	215,630	216,010	212,480	408.450
11/05/2018	215,450	4,730	2,245%	211,590	216,160	211,010	588.836
10/05/2018	210,720	-1,890	-0,889%	213,870	214,190	210,340	594.079
09/05/2018	212,610	-0,850	-0,398%	214,660	214,730	209,690	906.937
08/05/2018	213,460	8,850	4,325%	203,000	216,000	200,565	1.480.233
07/05/2018	204,610	0,610	0,299%	204,540	205,580	202,920	617.144
04/05/2018	204,000	1,590	0,786%	200,760	205,430	200,030	695.809
03/05/2018	202,410	5,520	2,804%	198,310	204,950	195,740	1.436.617
02/05/2018	196,890	1,760	0,902%	198,570	201,250	196,290	745.821
01/05/2018	195,130	0,360	0,185%	194,810	195,360	189,265	721.175
30/04/2018	194,770	-1,560	-0,795%	196,500	201,110	194,660	611.614
27/04/2018	196,330	0,470	0,240%	195,860	196,920	194,942	465.504
26/04/2018	195,860	-0,380	-0,194%	196,800	197,250	192,920	843.316
25/04/2018	196,240	2,940	1,521%	193,230	196,630	191,760	561.324
24/04/2018	193,300	-3,630	-1,843%	197,810	199,460	190,360	480.808
23/04/2018	196,930	0,210	0,107%	196,440	198,060	195,540	333.428
20/04/2018	196,720	-1,450	-0,732%	199,070	199,700	195,800	464.236
19/04/2018	198,170	-5,370	-2,638%	203,370	203,960	197,580	435.365
18/04/2018	203,540	1,690	0,837%	203,130	205,200	202,890	656.701
17/04/2018	201,850	2,810	1,412%	200,080	204,000	200,080	619.753
16/04/2018	199,040	2,920	1,489%	197,720	200,739	196,660	441.808
13/04/2018	196,120	-6,300	-3,112%	202,450	203,760	195,270	719.191
12/04/2018	202,420	-0,400	-0,197%	203,750	204,030	202,000	354.159

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	2.778	386.541	-
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	-