Cotización de los valores en bolsa

MOL.COORS B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 65,440
- Var. (%)
- -0,031%
14/08/2018
- Cierre
- 67,390
- Var. (%)
- 2,980%
15/08/2018
- Cierre
- 67,180
- Var. (%)
- -0,312%
16/08/2018
- Cierre
- 67,890
- Var. (%)
- 1,057%
17/08/2018
- Cierre
- 68,560
- Var. (%)
- 0,987%
20/08/2018
- Cierre
- 68,680
- Var. (%)
- 0,175%
21/08/2018
- Cierre
- 68,250
- Var. (%)
- -0,626%
22/08/2018
- Cierre
- 68,200
- Var. (%)
- -0,073%
23/08/2018
- Cierre
- 68,100
- Var. (%)
- -0,147%
24/08/2018
- Cierre
- 68,030
- Var. (%)
- -0,103%
27/08/2018
- Cierre
- 67,990
- Var. (%)
- -0,059%
28/08/2018
- Cierre
- 67,010
- Var. (%)
- -1,441%
29/08/2018
- Cierre
- 67,440
- Var. (%)
- 0,642%
30/08/2018
- Cierre
- 66,930
- Var. (%)
- -0,756%
31/08/2018
- Cierre
- 66,740
- Var. (%)
- -0,284%

0.13%

Precio

66,740 €

MAXIMO

67,310 €

MÍNIMO

66,409 €

VOL. DIARIO (TIT.)

905.827

VAR. 2018(%)

-18,68 %

VARIACIÓN

-0,28 % -0,190 €

APERTURA

66,670 €

ÚLT. SESIÓN

66,930 €

EFECTIVO

60.508.930 €

VAR. 12 MESES(%)

-25,87 %

Rentabilidad(%)
Máximo
85,86

Mínimo
58,75

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	85,86
Mínimo 2018	58,75
Máximo 12 meses	90,25
Míximo 12 meses	58,75
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.307.672
Media títulos 12m	1.867.885
Efectivo 3m	153.734.335
Efectivo 12m	136.150.429

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	66,740	-0,190	-0,284%	66,670	67,310	66,409	905.827
30/08/2018	66,930	-0,510	-0,756%	66,940	67,420	66,570	914.946
29/08/2018	67,440	0,430	0,642%	67,210	67,580	66,470	1.779.210
28/08/2018	67,010	-0,980	-1,441%	67,870	68,430	66,790	1.188.637
27/08/2018	67,990	-0,040	-0,059%	68,110	68,460	66,925	1.035.525
24/08/2018	68,030	-0,070	-0,103%	68,600	69,130	68,000	988.581
23/08/2018	68,100	-0,100	-0,147%	68,040	68,540	67,820	1.309.974
22/08/2018	68,200	-0,050	-0,073%	68,350	68,360	67,780	920.724
21/08/2018	68,250	-0,430	-0,626%	68,900	68,970	68,220	1.267.479
20/08/2018	68,680	0,120	0,175%	68,510	68,960	68,110	1.648.218
17/08/2018	68,560	0,670	0,987%	68,180	69,050	67,820	1.476.706
16/08/2018	67,890	0,710	1,057%	67,410	68,215	67,210	1.325.572
15/08/2018	67,180	-0,210	-0,312%	66,940	67,271	66,295	1.674.030
14/08/2018	67,390	1,950	2,980%	65,890	67,690	65,805	1.621.568
13/08/2018	65,440	-0,020	-0,031%	65,120	65,720	64,580	2.433.098
10/08/2018	65,460	-1,080	-1,623%	66,000	66,410	65,200	2.316.025
09/08/2018	66,540	-0,040	-0,060%	66,330	67,230	66,130	1.889.463
08/08/2018	66,580	-2,220	-3,227%	68,850	68,970	66,530	2.554.311
07/08/2018	68,800	-0,260	-0,376%	69,220	69,300	68,200	1.585.914
06/08/2018	69,060	-0,140	-0,202%	69,330	69,930	68,950	2.135.360
03/08/2018	69,200	0,370	0,538%	69,050	69,840	68,710	2.201.401
02/08/2018	68,830	-11,870	-14,709%	69,790	69,960	67,820	4.760.102
01/08/2018	80,700	13,700	20,448%	65,250	71,040	64,450	7.643.334
31/07/2018	67,000	0,230	0,344%	67,060	68,090	66,430	4.013.059
30/07/2018	66,770	2,490	3,874%	64,100	67,317	64,100	3.944.319
27/07/2018	64,280	-1,020	-1,562%	65,300	65,770	63,640	1.977.712
26/07/2018	65,300	-0,110	-0,168%	65,040	66,200	64,570	3.973.366
25/07/2018	65,410	1,000	1,553%	64,860	65,590	64,700	3.931.674
24/07/2018	64,410	1,170	1,850%	62,750	64,870	62,750	4.353.617
23/07/2018	63,240	0,390	0,621%	62,510	63,660	62,500	2.160.267
20/07/2018	62,850	-1,020	-1,597%	64,180	64,180	62,640	4.208.628
19/07/2018	63,870	-0,480	-0,746%	63,990	64,450	63,510	4.052.965
18/07/2018	64,350	-2,650	-3,955%	66,880	67,040	63,760	3.369.887
17/07/2018	67,000	0,100	0,149%	66,550	67,880	66,450	4.919.040
16/07/2018	66,900	-1,200	-1,762%	68,110	68,190	66,800	1.858.737
13/07/2018	68,100	0,390	0,576%	67,750	68,320	67,550	1.480.824
12/07/2018	67,710	-0,900	-1,312%	68,800	68,831	67,540	1.403.300
11/07/2018	68,610	0,220	0,322%	68,530	68,900	67,440	3.907.250
10/07/2018	68,390	-1,430	-2,048%	69,490	69,680	68,260	1.991.046
09/07/2018	69,820	-0,800	-1,133%	70,660	70,950	69,670	1.449.918
06/07/2018	70,620	0,920	1,320%	70,070	70,825	69,760	1.395.162
05/07/2018	69,700	2,010	2,969%	68,320	69,780	68,090	2.126.238
03/07/2018	67,690	0,070	0,104%	67,760	68,170	67,270	846.545
02/07/2018	67,620	-0,420	-0,617%	67,710	68,140	67,200	1.090.023
29/06/2018	68,040	0,200	0,295%	67,950	68,660	67,370	1.831.633
28/06/2018	67,840	0,050	0,074%	67,950	68,630	67,330	1.643.706
27/06/2018	67,790	-0,820	-1,195%	68,230	69,050	67,570	1.892.009
26/06/2018	68,610	-1,180	-1,691%	69,470	69,540	68,130	2.009.362
25/06/2018	69,790	0,770	1,116%	69,000	70,960	68,990	2.224.114
22/06/2018	69,020	1,550	2,297%	68,070	69,250	67,730	2.578.712
21/06/2018	67,470	-0,640	-0,940%	68,220	68,250	67,170	1.467.462
20/06/2018	68,110	0,490	0,725%	67,620	68,190	66,970	2.779.144
19/06/2018	67,620	0,610	0,910%	66,690	67,790	66,500	1.686.800
18/06/2018	67,010	-0,880	-1,296%	67,110	67,260	66,400	2.546.138
15/06/2018	67,890	1,170	1,754%	66,730	67,980	66,480	3.387.983
14/06/2018	66,720	0,620	0,938%	66,130	66,800	65,650	2.052.143
13/06/2018	66,100	0,010	0,015%	66,190	67,070	65,620	2.000.977
12/06/2018	66,090	1,420	2,196%	64,830	66,170	64,510	2.342.146
11/06/2018	64,670	1,110	1,746%	63,740	64,910	63,520	3.050.002
08/06/2018	63,560	0,940	1,501%	62,810	63,570	62,775	1.444.097
07/06/2018	62,620	0,830	1,343%	61,480	62,910	61,450	2.424.048
06/06/2018	61,790	0,690	1,129%	60,920	62,719	60,550	2.884.121
05/06/2018	61,100	-0,280	-0,456%	61,380	61,565	60,830	2.089.548
04/06/2018	61,380	-0,230	-0,373%	62,180	62,320	61,100	1.327.259
01/06/2018	61,610	-0,040	-0,065%	61,640	62,000	61,320	1.340.186
31/05/2018	61,650	-0,700	-1,123%	62,910	63,000	61,140	2.618.492
30/05/2018	62,350	0,790	1,283%	61,950	62,670	61,560	1.664.375
29/05/2018	61,560	0,130	0,212%	61,030	61,820	61,030	2.200.348
25/05/2018	61,430	-12,450	-16,852%	61,290	61,989	61,030	2.105.525
24/05/2018	73,880	12,170	19,721%	61,710	61,800	60,800	1.864.034
23/05/2018	61,710	0,680	1,114%	61,110	61,930	60,830	1.789.533
22/05/2018	61,030	0,630	1,043%	60,680	61,310	60,510	2.469.778
21/05/2018	60,400	0,160	0,266%	60,500	60,840	60,230	1.386.339
18/05/2018	60,240	-0,020	-0,033%	60,420	60,500	59,830	1.535.851
17/05/2018	60,260	0,150	0,250%	59,940	60,500	59,810	1.997.202
16/05/2018	60,110	0,060	0,100%	60,060	60,510	59,920	1.885.171
15/05/2018	60,050	-0,370	-0,612%	59,860	60,490	59,570	2.413.956
14/05/2018	60,420	-0,300	-0,494%	61,030	61,480	60,330	2.083.138
11/05/2018	60,720	-0,680	-1,107%	61,330	61,460	60,350	1.375.208
10/05/2018	61,400	0,330	0,540%	60,950	61,599	60,390	2.474.632
09/05/2018	61,070	0,680	1,126%	60,400	61,090	59,990	1.660.185
08/05/2018	60,390	0,760	1,275%	59,850	60,820	59,330	2.377.618
07/05/2018	59,630	-0,850	-1,405%	60,480	61,050	59,130	4.131.558
04/05/2018	60,480	1,080	1,818%	59,670	60,610	58,750	4.126.053
03/05/2018	59,400	-1,240	-2,045%	60,630	63,290	59,320	5.614.928
02/05/2018	60,640	-11,040	-15,402%	68,040	68,300	60,185	12.430.633
01/05/2018	71,680	0,440	0,618%	71,230	71,760	70,370	3.497.092
30/04/2018	71,240	-1,060	-1,466%	72,750	72,800	71,230	3.296.731
27/04/2018	72,300	-0,190	-0,262%	72,700	72,880	71,860	1.794.624
26/04/2018	72,490	0,580	0,807%	72,520	73,130	72,185	1.979.849
25/04/2018	71,910	0,220	0,307%	71,450	71,990	71,120	1.426.084
24/04/2018	71,690	-0,230	-0,320%	72,380	72,490	71,110	1.506.209
23/04/2018	71,920	1,540	2,188%	70,350	71,950	70,230	2.456.451
20/04/2018	70,380	-2,680	-3,668%	72,860	73,110	70,050	4.495.043
19/04/2018	73,060	-0,170	-0,232%	73,080	73,405	72,320	1.948.867
18/04/2018	73,230	-0,480	-0,651%	73,500	73,870	73,170	1.131.105
17/04/2018	73,710	0,160	0,218%	73,090	73,780	72,340	1.463.202
16/04/2018	73,550	0,570	0,781%	73,550	73,930	73,080	1.266.975
13/04/2018	72,980	-0,630	-0,856%	73,820	74,000	72,800	1.878.472
12/04/2018	73,610	-0,280	-0,379%	73,950	74,250	73,400	1.358.210

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	98.213	22.363.836	-
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	211	42.294	-
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	104	11.640	-

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