Cotización de los valores en bolsa

MASTERCARD

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 202,310
- Var. (%)
- -0,168%
14/08/2018
- Cierre
- 203,880
- Var. (%)
- 0,776%
15/08/2018
- Cierre
- 200,240
- Var. (%)
- -1,785%
16/08/2018
- Cierre
- 203,600
- Var. (%)
- 1,678%
17/08/2018
- Cierre
- 203,210
- Var. (%)
- -0,192%
20/08/2018
- Cierre
- 204,750
- Var. (%)
- 0,758%
21/08/2018
- Cierre
- 203,090
- Var. (%)
- -0,811%
22/08/2018
- Cierre
- 204,310
- Var. (%)
- 0,601%
23/08/2018
- Cierre
- 205,220
- Var. (%)
- 0,445%
24/08/2018
- Cierre
- 209,400
- Var. (%)
- 2,037%
27/08/2018
- Cierre
- 211,530
- Var. (%)
- 1,017%
28/08/2018
- Cierre
- 212,630
- Var. (%)
- 0,520%
29/08/2018
- Cierre
- 214,570
- Var. (%)
- 0,912%
30/08/2018
- Cierre
- 213,800
- Var. (%)
- -0,359%
31/08/2018
- Cierre
- 215,560
- Var. (%)
- 0,823%

0.42%

Precio

215,560 €

MAXIMO

215,800 €

MÍNIMO

213,500 €

VOL. DIARIO (TIT.)

1.054

VAR. 2018(%)

42,42 %

VARIACIÓN

0,82 % 1,760 €

APERTURA

213,580 €

ÚLT. SESIÓN

213,800 €

EFECTIVO

226.841 €

VAR. 12 MESES(%)

61,78 %

Rentabilidad(%)
Máximo
215,86

Mínimo
151,12

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	215,86
Mínimo 2018	151,12
Máximo 12 meses	215,86
Míximo 12 meses	131,68
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.058.873
Media títulos 12m	3.516.954
Efectivo 3m	620.585.922
Efectivo 12m	606.138.004

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	215,560	1,760	0,823%	213,580	215,800	213,500	3.018.246
30/08/2018	213,800	-0,770	-0,359%	214,250	215,280	212,830	3.058.218
29/08/2018	214,570	1,940	0,912%	212,500	215,860	212,450	3.126.254
28/08/2018	212,630	1,100	0,520%	211,700	213,030	210,940	2.179.027
27/08/2018	211,530	2,130	1,017%	210,180	211,750	210,180	2.530.930
24/08/2018	209,400	4,180	2,037%	206,000	209,500	205,570	2.598.820
23/08/2018	205,220	0,910	0,445%	204,490	205,960	204,180	2.238.993
22/08/2018	204,310	1,220	0,601%	202,500	205,220	202,250	1.899.951
21/08/2018	203,090	-1,660	-0,811%	205,000	205,930	202,630	1.912.706
20/08/2018	204,750	1,540	0,758%	203,470	204,980	202,360	2.392.145
17/08/2018	203,210	-0,390	-0,192%	203,860	204,600	202,005	2.249.045
16/08/2018	203,600	3,360	1,678%	201,940	204,230	200,820	2.795.632
15/08/2018	200,240	-3,640	-1,785%	202,650	203,050	199,500	2.898.220
14/08/2018	203,880	1,570	0,776%	202,810	204,050	201,390	1.974.064
13/08/2018	202,310	-0,340	-0,168%	202,650	204,338	201,890	1.907.699
10/08/2018	202,650	-0,950	-0,467%	202,970	203,910	202,160	2.566.248
09/08/2018	203,600	0,740	0,365%	203,190	204,660	202,650	2.444.714
08/08/2018	202,860	0,240	0,118%	202,420	203,580	202,080	2.572.444
07/08/2018	202,620	1,080	0,536%	202,500	203,150	201,960	2.421.750
06/08/2018	201,540	0,340	0,169%	201,000	202,455	200,514	3.060.930
03/08/2018	201,200	-0,810	-0,401%	202,010	202,430	198,280	2.701.909
02/08/2018	202,010	0,810	0,403%	199,090	202,190	197,870	3.582.702
01/08/2018	201,200	3,200	1,616%	199,270	201,360	198,350	4.612.500
31/07/2018	198,000	0,130	0,066%	199,020	200,620	196,232	4.402.662
30/07/2018	197,870	-5,070	-2,498%	202,950	203,330	196,200	5.876.827
27/07/2018	202,940	-4,430	-2,136%	211,690	211,750	201,220	4.912.443
26/07/2018	207,370	-6,790	-3,171%	210,150	211,800	204,560	7.274.234
25/07/2018	214,160	4,580	2,185%	210,000	214,280	209,653	4.948.747
24/07/2018	209,580	1,740	0,837%	208,740	210,400	208,310	3.507.485
23/07/2018	207,840	1,130	0,547%	206,700	207,960	205,650	2.715.840
20/07/2018	206,710	0,650	0,315%	206,190	207,350	206,180	2.800.894
19/07/2018	206,060	-2,300	-1,104%	208,360	208,710	205,760	2.230.514
18/07/2018	208,360	1,990	0,964%	206,650	208,380	205,380	3.593.774
17/07/2018	206,370	2,290	1,122%	203,000	206,695	201,630	2.847.328
16/07/2018	204,080	-1,830	-0,889%	205,620	206,000	203,760	2.952.727
13/07/2018	205,910	-1,870	-0,900%	207,100	207,525	203,440	2.590.638
12/07/2018	207,780	3,940	1,933%	205,000	209,190	204,750	3.970.088
11/07/2018	203,840	2,320	1,151%	200,470	204,150	200,250	2.715.137
10/07/2018	201,520	0,590	0,294%	201,340	202,752	200,120	2.260.161
09/07/2018	200,930	1,410	0,707%	200,800	201,590	199,250	2.299.821
06/07/2018	199,520	0,650	0,327%	198,110	200,260	197,480	2.050.319
05/07/2018	198,870	2,580	1,314%	198,000	198,960	197,150	3.099.824
03/07/2018	196,290	-1,380	-0,698%	198,330	198,580	196,140	1.567.376
02/07/2018	197,670	1,150	0,585%	195,740	197,970	194,750	3.017.954
29/06/2018	196,520	-0,580	-0,294%	198,200	198,310	196,180	2.926.382
28/06/2018	197,100	3,920	2,029%	193,460	197,750	193,205	2.618.474
27/06/2018	193,180	-3,280	-1,670%	197,460	198,200	193,160	3.232.715
26/06/2018	196,460	1,480	0,759%	196,180	198,660	195,760	4.270.852
25/06/2018	194,980	-6,500	-3,226%	200,390	200,440	193,709	4.779.018
22/06/2018	201,480	0,700	0,349%	201,570	201,870	199,610	3.126.393
21/06/2018	200,780	-0,760	-0,377%	202,410	203,680	199,980	2.677.903
20/06/2018	201,540	1,850	0,926%	200,500	203,460	200,254	3.882.427
19/06/2018	199,690	-1,440	-0,716%	198,460	199,930	197,270	2.666.029
18/06/2018	201,130	1,600	0,802%	197,640	201,450	197,410	2.080.916
15/06/2018	199,530	0,220	0,110%	198,550	199,670	197,570	4.158.658
14/06/2018	199,310	-0,100	-0,050%	200,670	201,390	199,050	2.829.000
13/06/2018	199,410	-0,720	-0,360%	200,630	201,620	199,210	2.686.280
12/06/2018	200,130	1,640	0,826%	199,120	200,150	198,190	2.659.830
11/06/2018	198,490	-1,550	-0,775%	200,610	201,000	198,260	2.616.188
08/06/2018	200,040	0,500	0,251%	199,200	200,530	199,000	2.295.224
07/06/2018	199,540	-3,670	-1,806%	203,380	204,000	198,300	4.080.941
06/06/2018	203,210	3,850	1,931%	199,860	203,290	199,770	3.230.811
05/06/2018	199,360	1,630	0,824%	198,110	199,710	197,830	2.655.094
04/06/2018	197,730	2,360	1,208%	195,940	198,110	195,230	3.916.823
01/06/2018	195,370	5,250	2,761%	192,030	195,370	191,900	4.194.173
31/05/2018	190,120	-1,640	-0,855%	191,890	192,440	189,820	4.622.138
30/05/2018	191,760	2,230	1,177%	190,430	191,930	189,895	2.763.327
29/05/2018	189,530	-1,640	-0,858%	190,250	190,490	186,600	4.544.566
25/05/2018	191,170	-0,740	-0,386%	191,750	191,890	189,720	2.458.507
24/05/2018	191,910	-1,080	-0,560%	192,910	193,400	190,000	2.812.046
23/05/2018	192,990	1,370	0,715%	190,740	193,000	190,300	2.449.937
22/05/2018	191,620	0,420	0,220%	191,180	192,640	190,840	2.614.733
21/05/2018	191,200	0,800	0,420%	191,500	192,830	190,010	2.632.294
18/05/2018	190,400	-0,800	-0,418%	191,620	192,090	190,390	4.208.011
17/05/2018	191,200	-1,180	-0,613%	192,050	192,440	190,590	2.377.609
16/05/2018	192,380	0,380	0,198%	192,690	192,910	191,435	2.108.691
15/05/2018	192,000	-0,120	-0,062%	191,010	192,195	190,150	2.746.663
14/05/2018	192,120	-1,230	-0,636%	193,500	194,720	191,585	2.552.688
11/05/2018	193,350	0,300	0,155%	193,000	194,090	192,040	3.265.316
10/05/2018	193,050	2,420	1,269%	191,040	193,720	190,940	2.805.468
09/05/2018	190,630	0,100	0,052%	190,510	191,680	189,000	2.931.353
08/05/2018	190,530	1,430	0,756%	188,890	190,660	188,020	3.366.370
07/05/2018	189,100	0,930	0,494%	188,300	189,520	187,630	4.075.333
04/05/2018	188,170	1,690	0,906%	185,790	188,790	185,110	3.587.032
03/05/2018	186,480	0,660	0,355%	184,600	187,890	183,940	5.784.730
02/05/2018	185,820	5,570	3,090%	186,200	188,250	183,120	9.924.975
01/05/2018	180,250	1,980	1,111%	178,270	180,360	176,910	4.796.693
30/04/2018	178,270	2,330	1,324%	177,490	180,000	177,100	4.165.119
27/04/2018	175,940	-2,220	-1,246%	178,540	179,000	175,180	3.763.665
26/04/2018	178,160	5,690	3,299%	174,520	179,630	174,220	4.782.660
25/04/2018	172,470	-0,770	-0,444%	173,370	173,870	170,650	3.125.762
24/04/2018	173,240	-2,190	-1,248%	176,680	177,550	171,190	5.367.537
23/04/2018	175,430	-1,650	-0,932%	178,160	178,350	174,700	4.273.671
20/04/2018	177,080	-1,930	-1,078%	178,530	179,490	176,500	4.230.813
19/04/2018	179,010	-0,450	-0,251%	179,080	179,575	178,260	3.560.345
18/04/2018	179,460	1,120	0,628%	178,500	179,800	177,070	3.149.449
17/04/2018	178,340	4,470	2,571%	175,770	179,190	174,670	4.141.101
16/04/2018	173,870	-0,400	-0,230%	175,620	176,100	172,970	4.668.240
13/04/2018	174,270	-0,530	-0,303%	176,000	176,100	172,700	3.059.769
12/04/2018	174,800	2,440	1,416%	173,330	176,480	173,160	3.064.306

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	-