Cotización de los valores en bolsa

MGM RESORTS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 29,030
- Var. (%)
- 0,589%
14/08/2018
- Cierre
- 28,980
- Var. (%)
- -0,172%
15/08/2018
- Cierre
- 28,370
- Var. (%)
- -2,105%
16/08/2018
- Cierre
- 28,280
- Var. (%)
- -0,317%
17/08/2018
- Cierre
- 28,550
- Var. (%)
- 0,955%
20/08/2018
- Cierre
- 28,580
- Var. (%)
- 0,105%
21/08/2018
- Cierre
- 29,010
- Var. (%)
- 1,505%
22/08/2018
- Cierre
- 28,830
- Var. (%)
- -0,620%
23/08/2018
- Cierre
- 28,550
- Var. (%)
- -0,971%
24/08/2018
- Cierre
- 28,500
- Var. (%)
- -0,175%
27/08/2018
- Cierre
- 29,230
- Var. (%)
- 2,561%
28/08/2018
- Cierre
- 29,160
- Var. (%)
- -0,239%
29/08/2018
- Cierre
- 29,600
- Var. (%)
- 1,509%
30/08/2018
- Cierre
- 28,880
- Var. (%)
- -2,432%
31/08/2018
- Cierre
- 28,990
- Var. (%)
- 0,381%

0.04%

Precio

28,990 €

MAXIMO

29,330 €

MÍNIMO

28,640 €

VOL. DIARIO (TIT.)

6.069.851

VAR. 2018(%)

-13,18 %

VARIACIÓN

0,38 % 0,110 €

APERTURA

28,780 €

ÚLT. SESIÓN

28,880 €

EFECTIVO

176.503.026 €

VAR. 12 MESES(%)

-12,71 %

Rentabilidad(%)
Máximo
38,41

Mínimo
26,85

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	38,41
Mínimo 2018	26,85
Máximo 12 meses	38,41
Míximo 12 meses	26,85
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	9.668.175
Media títulos 12m	8.711.356
Efectivo 3m	288.408.442
Efectivo 12m	281.820.404

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	28,990	0,110	0,381%	28,780	29,330	28,640	6.069.851
30/08/2018	28,880	-0,720	-2,432%	29,610	29,630	28,825	5.307.504
29/08/2018	29,600	0,440	1,509%	29,210	30,010	28,820	10.261.321
28/08/2018	29,160	-0,070	-0,239%	29,270	29,380	28,915	3.207.336
27/08/2018	29,230	0,730	2,561%	28,750	29,560	28,745	8.250.667
24/08/2018	28,500	-0,050	-0,175%	28,640	28,810	28,405	4.465.827
23/08/2018	28,550	-0,280	-0,971%	28,880	29,020	28,410	5.715.923
22/08/2018	28,830	-0,180	-0,620%	29,110	29,190	28,790	4.293.898
21/08/2018	29,010	0,430	1,505%	28,790	29,115	28,640	8.383.653
20/08/2018	28,580	0,030	0,105%	28,690	28,790	28,300	6.860.944
17/08/2018	28,550	0,270	0,955%	28,260	28,655	28,030	8.328.861
16/08/2018	28,280	-0,090	-0,317%	28,530	28,920	28,210	5.462.739
15/08/2018	28,370	-0,610	-2,105%	28,560	28,620	28,100	8.529.772
14/08/2018	28,980	-0,050	-0,172%	29,060	29,100	28,680	5.283.481
13/08/2018	29,030	0,170	0,589%	28,750	29,270	28,710	6.977.570
10/08/2018	28,860	-0,250	-0,859%	28,990	29,035	28,570	7.737.271
09/08/2018	29,110	0,160	0,553%	29,060	29,490	29,050	6.021.721
08/08/2018	28,950	-0,680	-2,295%	29,530	29,920	28,920	14.879.548
07/08/2018	29,630	0,300	1,023%	29,400	30,090	29,300	11.811.536
06/08/2018	29,330	0,800	2,804%	28,330	29,395	28,030	11.040.799
03/08/2018	28,530	-0,440	-1,519%	28,890	28,900	28,420	15.149.841
02/08/2018	28,970	0,460	1,613%	27,080	29,090	26,850	41.266.435
01/08/2018	28,510	-2,860	-9,117%	31,260	31,380	28,230	30.671.443
31/07/2018	31,370	0,600	1,950%	31,060	31,660	30,840	19.665.514
30/07/2018	30,770	0,050	0,163%	30,720	31,140	30,640	6.567.407
27/07/2018	30,720	-0,500	-1,602%	31,490	31,590	30,500	6.694.826
26/07/2018	31,220	-0,300	-0,952%	30,920	31,410	30,840	6.389.025
25/07/2018	31,520	0,750	2,437%	31,200	31,545	30,830	8.189.239
24/07/2018	30,770	-0,200	-0,646%	31,330	31,540	30,610	7.929.553
23/07/2018	30,970	-0,230	-0,737%	31,170	31,230	30,750	3.814.909
20/07/2018	31,200	0,380	1,233%	30,710	31,300	30,540	10.371.581
19/07/2018	30,820	-0,200	-0,645%	30,830	30,960	30,490	7.058.713
18/07/2018	31,020	-0,230	-0,736%	31,250	31,380	30,910	8.118.578
17/07/2018	31,250	0,130	0,418%	31,000	31,437	30,880	11.056.785
16/07/2018	31,120	0,170	0,549%	31,000	31,200	30,760	10.412.586
13/07/2018	30,950	0,450	1,475%	30,590	31,000	30,170	9.376.600
12/07/2018	30,500	0,610	2,041%	30,320	30,530	29,835	8.602.755
11/07/2018	29,890	-0,040	-0,134%	29,450	30,100	29,450	6.913.528
10/07/2018	29,930	0,470	1,595%	29,510	30,075	29,350	8.502.730
09/07/2018	29,460	0,490	1,691%	29,450	29,460	29,040	5.560.164
06/07/2018	28,970	0,560	1,971%	28,320	29,050	28,250	5.856.577
05/07/2018	28,410	0,430	1,537%	28,060	28,470	27,880	6.769.473
03/07/2018	27,980	-0,180	-0,639%	28,230	28,620	27,890	5.212.160
02/07/2018	28,160	-0,870	-2,997%	28,190	28,430	27,970	15.384.908
29/06/2018	29,030	0,650	2,290%	28,610	29,380	28,450	12.608.601
28/06/2018	28,380	0,010	0,035%	28,400	28,470	27,900	8.527.388
27/06/2018	28,370	-0,790	-2,709%	29,160	29,280	28,360	10.234.039
26/06/2018	29,160	-0,110	-0,376%	28,820	29,410	28,650	8.600.606
25/06/2018	29,270	-0,800	-2,660%	29,820	30,020	28,940	9.590.015
22/06/2018	30,070	-0,240	-0,792%	30,630	30,720	30,010	9.515.900
21/06/2018	30,310	-0,230	-0,753%	30,580	30,600	30,140	7.988.361
20/06/2018	30,540	0,630	2,106%	30,160	30,650	30,040	14.755.681
19/06/2018	29,910	-1,410	-4,502%	30,880	31,090	29,810	17.029.913
18/06/2018	31,320	0,090	0,288%	30,980	31,450	30,840	4.684.963
15/06/2018	31,230	-0,200	-0,636%	31,190	31,350	30,990	9.223.192
14/06/2018	31,430	0,480	1,551%	31,170	31,570	31,020	5.649.061
13/06/2018	30,950	-0,690	-2,181%	31,470	31,480	30,780	8.340.765
12/06/2018	31,640	0,050	0,158%	31,740	32,130	31,550	11.015.335
11/06/2018	31,590	0,810	2,632%	30,900	31,800	30,873	14.157.671
08/06/2018	30,780	-0,570	-1,818%	31,400	31,540	30,720	13.849.826
07/06/2018	31,350	-0,200	-0,634%	31,400	31,620	31,200	8.905.901
06/06/2018	31,550	0,690	2,236%	30,980	31,645	30,650	11.595.147
05/06/2018	30,860	-0,680	-2,156%	31,310	31,550	30,800	11.419.861
04/06/2018	31,540	-0,250	-0,786%	32,000	32,000	31,400	6.645.431
01/06/2018	31,790	0,340	1,081%	31,410	32,180	31,380	7.222.308
31/05/2018	31,450	-0,440	-1,380%	32,070	32,070	31,355	10.238.813
30/05/2018	31,890	0,590	1,885%	31,470	32,020	31,470	6.179.043
29/05/2018	31,300	-0,150	-0,477%	31,320	31,650	31,025	5.944.744
25/05/2018	31,450	0,130	0,415%	31,200	31,630	30,910	3.895.885
24/05/2018	31,320	-0,280	-0,886%	31,660	31,700	30,960	6.250.576
23/05/2018	31,600	0,020	0,063%	31,300	31,650	31,160	7.249.435
22/05/2018	31,580	-0,430	-1,343%	32,070	32,180	31,515	6.193.148
21/05/2018	32,010	-0,330	-1,020%	32,650	32,880	32,010	7.198.421
18/05/2018	32,340	0,160	0,497%	32,140	32,495	32,080	7.193.028
17/05/2018	32,180	0,260	0,815%	32,030	32,560	31,800	10.195.741
16/05/2018	31,920	0,190	0,599%	31,730	32,110	31,580	7.578.581
15/05/2018	31,730	-0,590	-1,825%	32,340	32,360	31,650	9.374.294
14/05/2018	32,320	0,520	1,635%	32,030	32,910	31,760	19.239.404
11/05/2018	31,800	-1,570	-4,705%	33,300	33,300	31,740	16.830.520
10/05/2018	33,370	0,470	1,429%	32,980	33,680	32,910	11.618.022
09/05/2018	32,900	0,840	2,620%	32,130	32,970	32,000	11.337.853
08/05/2018	32,060	0,450	1,424%	31,470	32,060	31,452	8.341.283
07/05/2018	31,610	-0,250	-0,785%	32,050	32,130	31,320	8.005.671
04/05/2018	31,860	0,580	1,854%	31,200	32,150	31,050	8.707.677
03/05/2018	31,280	0,060	0,192%	31,280	31,350	30,670	8.083.067
02/05/2018	31,220	-0,180	-0,573%	31,240	31,790	31,130	8.681.619
01/05/2018	31,400	-0,020	-0,064%	31,510	31,660	30,830	11.059.112
30/04/2018	31,420	0,140	0,448%	31,130	31,900	31,130	13.332.224
27/04/2018	31,280	-1,010	-3,128%	32,160	32,310	30,720	18.744.109
26/04/2018	32,290	-3,040	-8,605%	33,320	33,650	31,740	35.116.418
25/04/2018	35,330	-0,190	-0,535%	35,450	35,530	34,700	7.432.435
24/04/2018	35,520	-0,650	-1,797%	36,440	36,730	35,320	8.346.020
23/04/2018	36,170	0,730	2,060%	35,690	36,510	35,560	9.774.190
20/04/2018	35,440	-0,120	-0,337%	35,580	35,660	35,270	5.122.640
19/04/2018	35,560	-0,850	-2,335%	36,420	36,520	35,410	10.120.718
18/04/2018	36,410	0,300	0,831%	36,320	36,800	36,170	6.581.793
17/04/2018	36,110	1,340	3,854%	35,200	36,200	35,040	6.612.286
16/04/2018	34,770	0,370	1,076%	34,700	35,180	34,450	5.900.031
13/04/2018	34,400	-0,530	-1,517%	35,330	35,470	34,280	5.985.256
12/04/2018	34,930	1,250	3,711%	33,810	35,670	33,650	16.668.263

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	-