Cotización de los valores en bolsa

MCCORMICK&CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 121,080
- Var. (%)
- 0,066%
14/08/2018
- Cierre
- 122,070
- Var. (%)
- 0,818%
15/08/2018
- Cierre
- 124,130
- Var. (%)
- 1,688%
16/08/2018
- Cierre
- 125,390
- Var. (%)
- 1,015%
17/08/2018
- Cierre
- 126,400
- Var. (%)
- 0,805%
20/08/2018
- Cierre
- 126,530
- Var. (%)
- 0,103%
21/08/2018
- Cierre
- 123,860
- Var. (%)
- -2,110%
22/08/2018
- Cierre
- 123,570
- Var. (%)
- -0,234%
23/08/2018
- Cierre
- 123,940
- Var. (%)
- 0,299%
24/08/2018
- Cierre
- 124,260
- Var. (%)
- 0,258%
27/08/2018
- Cierre
- 123,740
- Var. (%)
- -0,418%
28/08/2018
- Cierre
- 123,130
- Var. (%)
- -0,493%
29/08/2018
- Cierre
- 124,230
- Var. (%)
- 0,893%
30/08/2018
- Cierre
- 123,660
- Var. (%)
- -0,459%
31/08/2018
- Cierre
- 124,880
- Var. (%)
- 0,987%

0.21%

Precio

124,880 €

MAXIMO

125,000 €

MÍNIMO

123,720 €

VOL. DIARIO (TIT.)

546.485

VAR. 2018(%)

22,54 %

VARIACIÓN

0,99 % 1,220 €

APERTURA

124,060 €

ÚLT. SESIÓN

123,660 €

EFECTIVO

68.101.278 €

VAR. 12 MESES(%)

29,89 %

Rentabilidad(%)
Máximo
126,87

Mínimo
98,34

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	126,87
Mínimo 2018	98,34
Máximo 12 meses	126,87
Míximo 12 meses	93,70
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	897.648
Media títulos 12m	990.908
Efectivo 3m	102.759.698
Efectivo 12m	104.269.915

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	124,880	1,220	0,987%	124,060	125,000	123,720	546.485
30/08/2018	123,660	-0,570	-0,459%	123,710	124,445	123,260	416.027
29/08/2018	124,230	1,100	0,893%	123,720	124,340	123,080	455.444
28/08/2018	123,130	-0,610	-0,493%	123,360	123,845	122,550	407.441
27/08/2018	123,740	-0,520	-0,418%	124,710	124,910	122,910	447.358
24/08/2018	124,260	0,320	0,258%	123,900	124,510	123,240	312.733
23/08/2018	123,940	0,370	0,299%	123,150	123,960	122,980	446.515
22/08/2018	123,570	-0,290	-0,234%	123,500	123,830	122,325	464.600
21/08/2018	123,860	-2,670	-2,110%	126,490	126,840	123,000	720.858
20/08/2018	126,530	0,130	0,103%	126,560	126,870	125,960	803.108
17/08/2018	126,400	1,010	0,805%	125,290	126,540	125,015	629.661
16/08/2018	125,390	1,260	1,015%	124,500	125,850	124,500	1.264.587
15/08/2018	124,130	2,060	1,688%	122,090	124,170	122,060	781.770
14/08/2018	122,070	0,990	0,818%	121,060	122,210	120,880	578.418
13/08/2018	121,080	0,080	0,066%	121,180	121,530	120,360	399.993
10/08/2018	121,000	0,180	0,149%	120,300	121,440	119,640	463.995
09/08/2018	120,820	-0,520	-0,429%	121,310	121,730	120,260	555.035
08/08/2018	121,340	0,370	0,306%	120,980	121,780	120,274	605.060
07/08/2018	120,970	-0,890	-0,730%	121,800	121,860	120,460	1.361.708
06/08/2018	121,860	0,340	0,280%	121,920	122,300	121,410	489.125
03/08/2018	121,520	1,890	1,580%	120,040	122,580	119,890	845.864
02/08/2018	119,630	2,170	1,847%	117,480	119,940	117,455	715.381
01/08/2018	117,460	-0,080	-0,068%	117,690	118,395	116,650	682.369
31/07/2018	117,540	0,860	0,737%	117,120	117,910	116,360	973.818
30/07/2018	116,680	-1,060	-0,900%	117,190	117,230	115,995	932.671
27/07/2018	117,740	-1,040	-0,876%	119,070	119,140	117,640	580.349
26/07/2018	118,780	1,100	0,935%	118,450	119,570	117,690	775.176
25/07/2018	117,680	0,510	0,435%	116,980	117,840	116,350	794.487
24/07/2018	117,170	-0,030	-0,026%	117,240	117,630	115,950	858.051
23/07/2018	117,200	-0,630	-0,535%	117,850	118,050	116,440	551.201
20/07/2018	117,830	-0,290	-0,246%	118,420	118,420	117,200	611.393
19/07/2018	118,120	0,600	0,511%	117,270	118,900	117,170	666.106
18/07/2018	117,520	-1,900	-1,591%	119,300	119,300	117,210	625.527
17/07/2018	119,420	0,950	0,802%	118,130	119,490	118,130	621.441
16/07/2018	118,470	-0,670	-0,562%	119,150	119,330	118,120	717.133
13/07/2018	119,140	1,100	0,932%	117,620	119,270	117,590	543.243
12/07/2018	118,040	-0,270	-0,228%	119,130	119,600	117,580	612.434
11/07/2018	118,310	0,390	0,331%	117,860	118,620	117,080	833.883
10/07/2018	117,920	-1,760	-1,471%	119,520	120,000	117,440	1.024.751
09/07/2018	119,680	0,300	0,251%	119,870	120,230	119,180	1.152.244
06/07/2018	119,380	1,260	1,067%	118,280	119,860	117,440	1.291.742
05/07/2018	118,120	2,810	2,437%	116,000	118,170	115,592	1.640.843
03/07/2018	115,310	-0,370	-0,320%	116,140	116,610	114,970	946.002
02/07/2018	115,680	-0,410	-0,353%	116,170	117,580	114,810	1.586.894
29/06/2018	116,090	1,260	1,097%	115,090	117,130	113,890	2.113.642
28/06/2018	114,830	8,900	8,402%	109,250	117,820	108,200	4.155.838
27/06/2018	105,930	-0,610	-0,573%	106,640	108,280	105,660	1.207.396
26/06/2018	106,540	-0,320	-0,299%	106,900	107,860	105,600	1.060.386
25/06/2018	106,860	0,770	0,726%	106,050	107,070	105,340	986.881
22/06/2018	106,090	1,020	0,971%	104,530	106,480	104,530	2.350.998
21/06/2018	105,070	-0,740	-0,699%	105,900	106,150	104,830	713.071
20/06/2018	105,810	0,060	0,057%	105,750	106,220	105,190	850.382
19/06/2018	105,750	0,200	0,189%	105,310	106,270	104,970	893.587
18/06/2018	105,550	-0,850	-0,799%	106,080	106,580	104,880	729.676
15/06/2018	106,400	0,540	0,510%	105,940	106,640	105,530	1.331.146
14/06/2018	105,860	1,140	1,089%	104,880	105,990	104,220	829.448
13/06/2018	104,720	-0,460	-0,437%	105,330	105,780	104,340	718.810
12/06/2018	105,180	0,010	0,010%	105,150	105,500	103,830	692.423
11/06/2018	105,170	1,690	1,633%	103,870	105,840	103,870	1.296.000
08/06/2018	103,480	2,430	2,405%	101,340	103,570	101,200	1.076.867
07/06/2018	101,050	-0,150	-0,148%	100,680	102,620	99,530	995.439
06/06/2018	101,200	0,360	0,357%	100,970	101,280	100,040	1.073.473
05/06/2018	100,840	-0,390	-0,385%	101,360	101,360	100,020	872.920
04/06/2018	101,230	0,720	0,716%	100,880	102,110	100,550	768.142
01/06/2018	100,510	-0,490	-0,485%	101,270	101,270	100,170	1.131.532
31/05/2018	101,000	-3,020	-2,903%	104,090	104,090	100,240	1.386.589
30/05/2018	104,020	1,070	1,039%	103,180	104,360	102,300	745.888
29/05/2018	102,950	-0,490	-0,474%	102,860	103,615	102,510	680.380
25/05/2018	103,440	0,250	0,242%	103,140	104,980	102,960	668.763
24/05/2018	103,190	0,200	0,194%	103,130	103,220	101,970	596.581
23/05/2018	102,990	0,670	0,655%	102,350	103,320	102,267	786.059
22/05/2018	102,320	-0,600	-0,583%	103,190	104,240	102,130	892.301
21/05/2018	102,920	-0,030	-0,029%	103,330	103,610	102,100	847.341
18/05/2018	102,950	-2,200	-2,092%	104,000	104,646	100,775	1.834.816
17/05/2018	105,150	-1,470	-1,379%	106,430	106,630	104,640	1.034.503
16/05/2018	106,620	0,650	0,613%	105,890	106,630	105,400	617.351
15/05/2018	105,970	-0,960	-0,898%	106,250	106,690	105,295	712.740
14/05/2018	106,930	-0,090	-0,084%	107,130	107,295	106,450	566.115
11/05/2018	107,020	-0,380	-0,354%	107,400	108,070	106,700	814.112
10/05/2018	107,400	2,040	1,936%	106,280	107,600	105,715	812.368
09/05/2018	105,360	0,970	0,929%	104,690	106,010	104,375	540.347
08/05/2018	104,390	0,340	0,327%	103,810	104,614	103,810	796.109
07/05/2018	104,050	0,850	0,824%	103,210	104,580	103,210	535.173
04/05/2018	103,200	2,170	2,148%	100,920	103,710	100,910	684.886
03/05/2018	101,030	-0,590	-0,581%	101,740	102,240	100,820	1.086.968
02/05/2018	101,620	-3,080	-2,942%	104,480	104,640	101,380	1.271.620
01/05/2018	104,700	-0,710	-0,674%	104,810	105,040	103,810	805.993
30/04/2018	105,410	-1,280	-1,200%	106,960	107,380	105,330	1.383.328
27/04/2018	106,690	-0,160	-0,150%	107,020	107,230	106,370	754.684
26/04/2018	106,850	1,660	1,578%	106,150	106,950	104,690	1.000.453
25/04/2018	105,190	1,530	1,476%	103,640	105,500	103,430	1.044.793
24/04/2018	103,660	-0,110	-0,106%	104,150	104,465	102,870	720.865
23/04/2018	103,770	0,530	0,513%	103,300	103,870	102,740	712.699
20/04/2018	103,240	-3,210	-3,016%	106,550	107,000	103,015	1.560.355
19/04/2018	106,450	-1,680	-1,554%	107,650	107,840	106,040	808.280
18/04/2018	108,130	-0,320	-0,295%	108,410	108,880	107,760	512.055
17/04/2018	108,450	1,190	1,109%	107,650	108,930	107,140	864.834
16/04/2018	107,260	1,460	1,380%	106,440	107,730	105,470	605.609
13/04/2018	105,800	0,720	0,685%	105,450	106,129	104,630	707.302
12/04/2018	105,080	-1,510	-1,417%	106,730	106,965	104,990	914.390

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896