Cotización de los valores en bolsa

MID-AMER APT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 100,720
- Var. (%)
- 0,871%
14/08/2018
- Cierre
- 101,150
- Var. (%)
- 0,427%
15/08/2018
- Cierre
- 101,690
- Var. (%)
- 0,534%
16/08/2018
- Cierre
- 102,440
- Var. (%)
- 0,738%
17/08/2018
- Cierre
- 103,090
- Var. (%)
- 0,635%
20/08/2018
- Cierre
- 103,130
- Var. (%)
- 0,039%
21/08/2018
- Cierre
- 102,040
- Var. (%)
- -1,057%
22/08/2018
- Cierre
- 102,090
- Var. (%)
- 0,049%
23/08/2018
- Cierre
- 102,240
- Var. (%)
- 0,147%
24/08/2018
- Cierre
- 103,530
- Var. (%)
- 1,262%
27/08/2018
- Cierre
- 103,570
- Var. (%)
- 0,039%
28/08/2018
- Cierre
- 104,490
- Var. (%)
- 0,888%
29/08/2018
- Cierre
- 104,010
- Var. (%)
- -0,459%
30/08/2018
- Cierre
- 103,430
- Var. (%)
- -0,558%
31/08/2018
- Cierre
- 103,560
- Var. (%)
- 0,126%

0.25%

Precio

103,560 €

MAXIMO

103,880 €

MÍNIMO

103,000 €

VOL. DIARIO (TIT.)

390.958

VAR. 2018(%)

2,98 %

VARIACIÓN

0,13 % 0,130 €

APERTURA

103,350 €

ÚLT. SESIÓN

103,430 €

EFECTIVO

40.447.340 €

VAR. 12 MESES(%)

-2,50 %

Rentabilidad(%)
Máximo
104,77

Mínimo
85,16

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	104,77
Mínimo 2018	85,16
Máximo 12 meses	110,24
Míximo 12 meses	85,16
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	559.705
Media títulos 12m	667.586
Efectivo 3m	55.590.926
Efectivo 12m	64.669.317

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	103,560	0,130	0,126%	103,350	103,880	103,000	390.958
30/08/2018	103,430	-0,580	-0,558%	104,320	104,320	103,230	304.574
29/08/2018	104,010	-0,480	-0,459%	104,730	104,770	103,870	349.221
28/08/2018	104,490	0,920	0,888%	103,470	104,590	103,060	467.371
27/08/2018	103,570	0,040	0,039%	103,810	103,930	103,140	579.355
24/08/2018	103,530	1,290	1,262%	102,000	103,800	102,000	467.379
23/08/2018	102,240	0,150	0,147%	102,260	102,580	101,730	269.043
22/08/2018	102,090	0,050	0,049%	101,860	102,360	101,550	303.420
21/08/2018	102,040	-1,090	-1,057%	102,910	103,510	101,810	340.315
20/08/2018	103,130	0,040	0,039%	103,480	104,040	103,010	370.877
17/08/2018	103,090	0,650	0,635%	102,460	103,150	102,250	331.906
16/08/2018	102,440	0,750	0,738%	101,900	102,490	101,395	362.349
15/08/2018	101,690	0,540	0,534%	100,850	101,890	100,590	307.494
14/08/2018	101,150	0,430	0,427%	100,660	101,740	100,470	294.864
13/08/2018	100,720	0,870	0,871%	99,750	100,910	99,710	462.931
10/08/2018	99,850	-1,360	-1,344%	101,000	101,480	99,790	289.252
09/08/2018	101,210	0,730	0,727%	100,580	101,280	100,420	311.315
08/08/2018	100,480	-0,550	-0,544%	101,240	101,410	100,270	353.688
07/08/2018	101,030	-0,300	-0,296%	101,240	101,240	100,240	661.533
06/08/2018	101,330	-0,520	-0,511%	101,810	102,460	101,160	379.959
03/08/2018	101,850	1,940	1,942%	99,790	102,110	99,140	510.125
02/08/2018	99,910	-1,210	-1,197%	99,790	100,310	98,300	864.736
01/08/2018	101,120	0,340	0,337%	99,990	101,280	99,320	502.049
31/07/2018	100,780	2,130	2,159%	99,060	101,390	97,830	459.600
30/07/2018	98,650	-0,010	-0,010%	98,660	99,010	98,040	238.427
27/07/2018	98,660	-0,450	-0,454%	99,370	99,470	98,105	304.692
26/07/2018	99,110	0,590	0,599%	98,960	99,370	98,490	281.402
25/07/2018	98,520	0,920	0,943%	97,870	99,170	97,785	462.227
24/07/2018	97,600	-0,290	-0,296%	97,860	97,900	96,950	466.747
23/07/2018	97,890	-0,010	-0,010%	97,860	98,010	97,050	393.822
20/07/2018	97,900	-1,620	-1,628%	99,240	99,350	97,480	532.851
19/07/2018	99,520	1,100	1,118%	98,160	100,170	98,160	338.703
18/07/2018	98,420	-0,030	-0,030%	98,390	98,850	97,700	353.503
17/07/2018	98,450	-0,690	-0,696%	99,350	99,410	98,080	495.155
16/07/2018	99,140	-0,310	-0,312%	99,160	99,460	98,400	430.598
13/07/2018	99,450	-0,230	-0,231%	99,830	100,110	99,100	325.934
12/07/2018	99,680	-0,510	-0,509%	99,340	99,840	98,550	318.574
11/07/2018	100,190	0,380	0,381%	99,730	100,430	99,290	579.894
10/07/2018	99,810	0,760	0,767%	99,050	100,080	98,581	671.532
09/07/2018	99,050	-1,210	-1,207%	100,280	100,280	98,630	845.439
06/07/2018	100,260	0,610	0,612%	99,970	100,530	99,665	650.958
05/07/2018	99,650	0,210	0,211%	99,640	99,750	98,930	666.634
03/07/2018	99,440	0,020	0,020%	99,400	100,360	98,870	545.028
02/07/2018	99,420	-1,250	-1,242%	100,560	100,979	98,690	862.640
29/06/2018	100,670	-0,580	-0,573%	100,910	101,730	99,460	1.019.452
28/06/2018	101,250	1,360	1,361%	99,980	101,460	99,980	757.208
27/06/2018	99,890	-0,160	-0,160%	100,550	101,350	99,610	1.286.942
26/06/2018	100,050	0,270	0,271%	99,830	100,900	99,320	1.467.915
25/06/2018	99,780	0,200	0,201%	99,650	100,240	99,180	656.764
22/06/2018	99,580	0,750	0,759%	98,900	99,815	98,150	895.974
21/06/2018	98,830	0,950	0,971%	98,000	98,970	97,340	902.518
20/06/2018	97,880	1,590	1,651%	96,140	98,010	95,725	1.046.971
19/06/2018	96,290	0,270	0,281%	95,410	97,120	95,410	782.386
18/06/2018	96,020	-0,480	-0,497%	96,350	96,590	95,420	604.658
15/06/2018	96,500	-0,370	-0,382%	96,990	97,560	96,340	850.060
14/06/2018	96,870	0,870	0,906%	96,240	97,930	96,190	825.803
13/06/2018	96,000	-1,090	-1,123%	97,300	97,580	95,220	712.931
12/06/2018	97,090	0,790	0,820%	96,290	97,470	95,630	671.691
11/06/2018	96,300	0,010	0,010%	96,200	96,600	95,775	608.646
08/06/2018	96,290	0,940	0,986%	95,470	96,590	95,380	555.265
07/06/2018	95,350	0,040	0,042%	95,310	95,770	94,810	525.935
06/06/2018	95,310	0,020	0,021%	94,940	95,420	94,310	507.381
05/06/2018	95,290	-0,260	-0,272%	95,780	95,870	94,950	723.485
04/06/2018	95,550	1,000	1,058%	94,870	95,820	94,220	720.053
01/06/2018	94,550	0,990	1,058%	93,720	94,780	91,910	748.467
31/05/2018	93,560	-0,430	-0,457%	93,220	93,760	92,510	723.914
30/05/2018	93,990	2,250	2,453%	91,650	94,080	91,380	607.271
29/05/2018	91,740	0,200	0,218%	91,260	91,800	90,530	627.771
25/05/2018	91,540	0,660	0,726%	91,070	92,195	91,070	530.153
24/05/2018	90,880	-0,770	-0,840%	91,500	91,700	90,150	578.695
23/05/2018	91,650	1,820	2,026%	90,050	92,240	90,050	910.418
22/05/2018	89,830	1,240	1,400%	88,980	90,060	88,470	892.856
21/05/2018	88,590	0,660	0,751%	88,200	88,882	87,510	313.586
18/05/2018	87,930	-0,310	-0,351%	88,220	88,470	87,470	516.830
17/05/2018	88,240	-0,660	-0,742%	88,950	89,260	87,940	419.533
16/05/2018	88,900	-0,330	-0,370%	89,250	89,430	88,510	549.824
15/05/2018	89,230	-2,300	-2,513%	90,880	90,940	88,790	553.481
14/05/2018	91,530	-0,450	-0,489%	91,880	92,300	90,710	495.577
11/05/2018	91,980	-1,030	-1,107%	93,340	93,820	91,890	544.487
10/05/2018	93,010	0,510	0,551%	93,150	93,520	92,520	467.384
09/05/2018	92,500	0,470	0,511%	92,190	92,775	91,990	376.284
08/05/2018	92,030	-1,020	-1,096%	92,900	92,900	91,690	702.165
07/05/2018	93,050	0,710	0,769%	92,720	93,140	92,360	413.842
04/05/2018	92,340	0,570	0,621%	91,540	92,590	91,200	665.158
03/05/2018	91,770	-0,250	-0,272%	90,330	92,690	89,820	870.942
02/05/2018	92,020	-0,500	-0,540%	92,210	92,920	91,200	890.689
01/05/2018	92,520	1,060	1,159%	91,570	92,770	90,770	645.167
30/04/2018	91,460	-0,450	-0,490%	92,110	92,500	91,380	504.955
27/04/2018	91,910	1,220	1,345%	90,570	92,500	90,190	629.764
26/04/2018	90,690	0,970	1,081%	89,990	91,270	89,550	503.420
25/04/2018	89,720	-0,150	-0,167%	89,580	90,190	88,730	363.771
24/04/2018	89,870	0,050	0,056%	89,920	90,400	89,260	558.280
23/04/2018	89,820	0,210	0,234%	89,940	90,710	89,360	518.894
20/04/2018	89,610	-0,730	-0,808%	90,360	90,760	89,470	453.046
19/04/2018	90,340	-1,660	-1,804%	91,740	92,149	89,845	579.660
18/04/2018	92,000	-0,650	-0,702%	92,810	92,850	91,910	531.998
17/04/2018	92,650	0,960	1,047%	91,940	93,160	91,600	780.679
16/04/2018	91,690	0,190	0,208%	91,700	92,340	91,010	708.904
13/04/2018	91,500	1,070	1,183%	90,570	91,630	90,440	836.345
12/04/2018	90,430	-1,840	-1,994%	91,770	91,770	89,960	745.400

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	-