- -1,06%
- -1,06%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,120
- 63,400
- 1,2177
- -
MASTERCARD
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 202,310
- Var. (%)
- -0,168%
- Cierre
- 203,880
- Var. (%)
- 0,776%
- Cierre
- 200,240
- Var. (%)
- -1,785%
- Cierre
- 203,600
- Var. (%)
- 1,678%
- Cierre
- 203,210
- Var. (%)
- -0,192%
- Cierre
- 204,750
- Var. (%)
- 0,758%
- Cierre
- 203,090
- Var. (%)
- -0,811%
- Cierre
- 204,310
- Var. (%)
- 0,601%
- Cierre
- 205,220
- Var. (%)
- 0,445%
- Cierre
- 209,400
- Var. (%)
- 2,037%
- Cierre
- 211,530
- Var. (%)
- 1,017%
- Cierre
- 212,630
- Var. (%)
- 0,520%
- Cierre
- 214,570
- Var. (%)
- 0,912%
- Cierre
- 213,800
- Var. (%)
- -0,359%
- Cierre
- 215,560
- Var. (%)
- 0,823%
0.42%
- Rentabilidad(%)
- Máximo
- 215,86
- Mínimo
- 151,12
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 215,86 |
Mínimo 2018 | 151,12 |
Máximo 12 meses | 215,86 |
Míximo 12 meses | 131,68 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|