- 0,06%
- 0,04%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,072
- 60,600
- 1,2132
- -0,5020
MORGAN STANL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 47,350
- Var. (%)
- -2,149%
- Cierre
- 47,860
- Var. (%)
- 1,077%
- Cierre
- 47,450
- Var. (%)
- -0,857%
- Cierre
- 48,300
- Var. (%)
- 1,791%
- Cierre
- 48,370
- Var. (%)
- 0,145%
- Cierre
- 48,290
- Var. (%)
- -0,165%
- Cierre
- 48,540
- Var. (%)
- 0,518%
- Cierre
- 48,600
- Var. (%)
- 0,124%
- Cierre
- 48,130
- Var. (%)
- -0,967%
- Cierre
- 48,140
- Var. (%)
- 0,021%
- Cierre
- 49,890
- Var. (%)
- 3,635%
- Cierre
- 50,000
- Var. (%)
- 0,220%
- Cierre
- 49,950
- Var. (%)
- -0,100%
- Cierre
- 49,300
- Var. (%)
- -1,301%
- Cierre
- 48,830
- Var. (%)
- -0,953%
0.07%
- Rentabilidad(%)
- Máximo
- 59,38
- Mínimo
- 46,28
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 59,38 |
Mínimo 2018 | 46,28 |
Máximo 12 meses | 59,38 |
Míximo 12 meses | 43,84 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 8.907.551 |
Media títulos 12m | 8.818.768 |
Efectivo 3m | 440.155.375 |
Efectivo 12m | 456.324.003 |
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 | 48,830 | -0,470 | -0,953% | 49,090 | 49,090 | 48,566 | 7.705.258 |
30/08/2018 | 49,300 | -0,650 | -1,301% | 49,770 | 49,890 | 49,200 | 9.612.017 |
29/08/2018 | 49,950 | -0,050 | -0,100% | 50,000 | 50,185 | 49,580 | 7.693.948 |
28/08/2018 | 50,000 | 0,110 | 0,220% | 50,050 | 50,425 | 49,880 | 7.418.949 |
27/08/2018 | 49,890 | 1,750 | 3,635% | 48,480 | 50,100 | 48,420 | 13.317.301 |
24/08/2018 | 48,140 | 0,010 | 0,021% | 48,340 | 48,610 | 48,100 | 5.609.195 |
23/08/2018 | 48,130 | -0,470 | -0,967% | 48,420 | 48,720 | 47,980 | 7.670.129 |
22/08/2018 | 48,600 | 0,060 | 0,124% | 48,360 | 48,660 | 48,240 | 4.948.132 |
21/08/2018 | 48,540 | 0,250 | 0,518% | 48,120 | 48,935 | 48,010 | 9.627.765 |
20/08/2018 | 48,290 | -0,080 | -0,165% | 48,330 | 48,590 | 48,145 | 7.773.545 |
17/08/2018 | 48,370 | 0,070 | 0,145% | 48,170 | 48,610 | 48,170 | 5.854.434 |
16/08/2018 | 48,300 | 0,850 | 1,791% | 47,830 | 48,590 | 47,800 | 8.263.447 |
15/08/2018 | 47,450 | -0,410 | -0,857% | 47,260 | 47,590 | 47,020 | 9.495.109 |
14/08/2018 | 47,860 | 0,510 | 1,077% | 47,500 | 48,040 | 47,400 | 8.695.494 |
13/08/2018 | 47,350 | -1,040 | -2,149% | 48,340 | 48,480 | 47,280 | 11.445.648 |
10/08/2018 | 48,390 | -1,050 | -2,124% | 48,880 | 48,890 | 48,140 | 14.319.965 |
09/08/2018 | 49,440 | -0,680 | -1,357% | 50,100 | 50,250 | 49,410 | 7.581.678 |
08/08/2018 | 50,120 | -0,010 | -0,020% | 50,130 | 50,380 | 49,960 | 5.875.305 |
07/08/2018 | 50,130 | 0,140 | 0,280% | 50,150 | 50,840 | 50,100 | 5.632.244 |
06/08/2018 | 49,990 | 0,080 | 0,160% | 49,890 | 50,120 | 49,570 | 5.084.375 |
03/08/2018 | 49,910 | 0,100 | 0,201% | 49,970 | 50,160 | 49,730 | 5.423.938 |
02/08/2018 | 49,810 | -0,370 | -0,737% | 49,810 | 50,030 | 49,250 | 7.882.401 |
01/08/2018 | 50,180 | -0,380 | -0,752% | 50,940 | 51,180 | 50,040 | 9.194.586 |
31/07/2018 | 50,560 | -0,340 | -0,668% | 50,960 | 51,015 | 50,220 | 9.714.150 |
30/07/2018 | 50,900 | -0,150 | -0,294% | 50,880 | 51,310 | 50,430 | 10.123.012 |
27/07/2018 | 51,050 | 0,060 | 0,118% | 51,090 | 51,300 | 50,725 | 7.036.398 |
26/07/2018 | 50,990 | -0,050 | -0,098% | 51,220 | 51,360 | 50,920 | 5.523.484 |
25/07/2018 | 51,040 | 0,060 | 0,118% | 50,980 | 51,110 | 50,405 | 7.482.992 |
24/07/2018 | 50,980 | 0,240 | 0,473% | 50,980 | 51,525 | 50,840 | 7.212.986 |
23/07/2018 | 50,740 | 0,470 | 0,935% | 50,270 | 51,000 | 50,250 | 7.721.741 |
20/07/2018 | 50,270 | 0,420 | 0,843% | 49,650 | 50,585 | 49,590 | 8.908.091 |
19/07/2018 | 49,850 | -0,710 | -1,404% | 50,500 | 50,970 | 49,780 | 11.362.156 |
18/07/2018 | 50,560 | 1,380 | 2,806% | 50,750 | 51,500 | 50,050 | 18.395.295 |
17/07/2018 | 49,180 | 0,280 | 0,573% | 49,000 | 49,445 | 48,490 | 11.113.406 |
16/07/2018 | 48,900 | 0,820 | 1,705% | 48,220 | 49,090 | 48,200 | 8.720.207 |
13/07/2018 | 48,080 | 0,060 | 0,125% | 48,080 | 48,400 | 47,479 | 9.747.079 |
12/07/2018 | 48,020 | 0,270 | 0,565% | 48,000 | 48,270 | 47,800 | 7.770.179 |
11/07/2018 | 47,750 | -0,350 | -0,728% | 47,640 | 48,070 | 47,585 | 6.078.957 |
10/07/2018 | 48,100 | -0,310 | -0,640% | 48,430 | 48,650 | 47,990 | 9.235.799 |
09/07/2018 | 48,410 | 1,320 | 2,803% | 47,290 | 48,500 | 47,290 | 9.398.416 |
06/07/2018 | 47,090 | 0,390 | 0,835% | 46,530 | 47,290 | 46,280 | 7.238.095 |
05/07/2018 | 46,700 | -0,320 | -0,681% | 47,290 | 47,490 | 46,400 | 10.318.877 |
03/07/2018 | 47,020 | -0,700 | -1,467% | 47,870 | 47,890 | 46,940 | 5.037.768 |
02/07/2018 | 47,720 | 0,320 | 0,675% | 46,960 | 47,770 | 46,765 | 8.634.830 |
29/06/2018 | 47,400 | -0,890 | -1,843% | 48,980 | 49,270 | 47,380 | 13.466.688 |
28/06/2018 | 48,290 | 1,100 | 2,331% | 47,250 | 48,550 | 47,220 | 14.157.667 |
27/06/2018 | 47,190 | -0,600 | -1,255% | 47,940 | 48,500 | 47,190 | 11.631.861 |
26/06/2018 | 47,790 | -0,140 | -0,292% | 47,940 | 48,045 | 47,110 | 11.741.037 |
25/06/2018 | 47,930 | -0,960 | -1,964% | 48,650 | 48,785 | 47,460 | 14.683.887 |
22/06/2018 | 48,890 | -0,900 | -1,808% | 49,980 | 50,540 | 48,800 | 13.026.591 |
21/06/2018 | 49,790 | -0,100 | -0,200% | 49,660 | 50,120 | 48,980 | 10.881.851 |
20/06/2018 | 49,890 | -0,030 | -0,060% | 50,130 | 50,390 | 49,830 | 6.531.160 |
19/06/2018 | 49,920 | -0,850 | -1,674% | 50,170 | 50,190 | 49,485 | 12.472.406 |
18/06/2018 | 50,770 | -0,390 | -0,762% | 50,710 | 50,940 | 50,450 | 7.479.444 |
15/06/2018 | 51,160 | -0,150 | -0,292% | 50,910 | 51,420 | 50,580 | 11.487.589 |
14/06/2018 | 51,310 | -0,290 | -0,562% | 51,710 | 51,720 | 51,099 | 8.618.572 |
13/06/2018 | 51,600 | 0,280 | 0,546% | 51,480 | 52,360 | 51,270 | 7.825.956 |
12/06/2018 | 51,320 | -0,460 | -0,888% | 51,880 | 52,120 | 50,950 | 8.947.384 |
11/06/2018 | 51,780 | -0,130 | -0,250% | 52,200 | 52,440 | 51,770 | 6.793.188 |
08/06/2018 | 51,910 | -0,230 | -0,441% | 52,110 | 52,180 | 51,570 | 6.412.743 |
07/06/2018 | 52,140 | 0,230 | 0,443% | 52,260 | 52,720 | 51,860 | 8.468.799 |
06/06/2018 | 51,910 | 1,130 | 2,225% | 50,920 | 52,075 | 50,880 | 7.932.691 |
05/06/2018 | 50,780 | -0,770 | -1,494% | 51,270 | 51,500 | 50,666 | 9.121.325 |
04/06/2018 | 51,550 | 0,340 | 0,664% | 51,570 | 51,730 | 51,435 | 5.510.547 |
01/06/2018 | 51,210 | 1,070 | 2,134% | 50,930 | 51,470 | 50,870 | 9.963.332 |
31/05/2018 | 50,140 | -0,830 | -1,628% | 50,700 | 50,780 | 49,900 | 15.136.825 |
30/05/2018 | 50,970 | 1,010 | 2,022% | 50,700 | 51,195 | 50,090 | 11.541.692 |
29/05/2018 | 49,960 | -3,050 | -5,754% | 52,180 | 52,320 | 49,510 | 26.577.111 |
25/05/2018 | 53,010 | -0,990 | -1,833% | 53,660 | 53,830 | 52,715 | 10.152.793 |
24/05/2018 | 54,000 | -0,350 | -0,644% | 54,130 | 54,280 | 53,175 | 6.630.411 |
23/05/2018 | 54,350 | -0,530 | -0,966% | 54,480 | 54,606 | 53,625 | 6.395.107 |
22/05/2018 | 54,880 | 0,520 | 0,957% | 54,460 | 55,400 | 54,450 | 5.925.112 |
21/05/2018 | 54,360 | 0,440 | 0,816% | 54,430 | 54,940 | 54,240 | 5.899.588 |
18/05/2018 | 53,920 | -0,950 | -1,731% | 54,560 | 54,930 | 53,870 | 6.695.068 |
17/05/2018 | 54,870 | -0,100 | -0,182% | 54,890 | 55,150 | 54,340 | 4.575.677 |
16/05/2018 | 54,970 | 0,120 | 0,219% | 54,540 | 55,165 | 54,500 | 4.517.652 |
15/05/2018 | 54,850 | -0,370 | -0,670% | 55,040 | 55,420 | 54,500 | 7.514.678 |
14/05/2018 | 55,220 | 0,020 | 0,036% | 55,350 | 55,640 | 55,110 | 5.807.932 |
11/05/2018 | 55,200 | 0,160 | 0,291% | 55,100 | 55,540 | 54,880 | 6.062.289 |
10/05/2018 | 55,040 | 0,900 | 1,662% | 54,230 | 55,200 | 53,860 | 8.192.053 |
09/05/2018 | 54,140 | 0,760 | 1,424% | 53,620 | 54,250 | 53,160 | 7.113.739 |
08/05/2018 | 53,380 | 0,990 | 1,890% | 52,560 | 53,760 | 52,390 | 11.578.140 |
07/05/2018 | 52,390 | 0,990 | 1,926% | 51,640 | 52,630 | 51,530 | 6.541.472 |
04/05/2018 | 51,400 | 0,320 | 0,626% | 50,720 | 51,770 | 50,525 | 10.366.480 |
03/05/2018 | 51,080 | -0,620 | -1,199% | 51,370 | 51,440 | 49,885 | 11.436.580 |
02/05/2018 | 51,700 | -0,110 | -0,212% | 51,800 | 52,548 | 51,495 | 8.928.659 |
01/05/2018 | 51,810 | 0,190 | 0,368% | 51,390 | 51,870 | 51,030 | 8.494.906 |
30/04/2018 | 51,620 | -0,240 | -0,463% | 52,180 | 52,500 | 51,580 | 8.208.926 |
27/04/2018 | 51,860 | -0,340 | -0,651% | 51,840 | 52,510 | 51,780 | 7.784.412 |
26/04/2018 | 52,200 | 0,160 | 0,307% | 52,010 | 52,600 | 51,670 | 14.529.008 |
25/04/2018 | 52,040 | -1,030 | -1,941% | 52,850 | 52,870 | 51,820 | 12.608.160 |
24/04/2018 | 53,070 | -0,570 | -1,063% | 53,960 | 54,615 | 52,435 | 10.742.663 |
23/04/2018 | 53,640 | -0,820 | -1,506% | 54,550 | 54,590 | 53,330 | 8.523.414 |
20/04/2018 | 54,460 | -0,240 | -0,439% | 54,890 | 55,330 | 54,099 | 10.095.014 |
19/04/2018 | 54,700 | 1,440 | 2,704% | 53,360 | 54,830 | 53,340 | 13.848.485 |
18/04/2018 | 53,260 | 0,020 | 0,038% | 53,910 | 55,000 | 52,930 | 17.503.268 |
17/04/2018 | 53,240 | -0,160 | -0,300% | 54,010 | 54,100 | 52,770 | 14.468.292 |
16/04/2018 | 53,400 | 0,420 | 0,793% | 53,440 | 53,950 | 53,340 | 7.274.681 |
13/04/2018 | 52,980 | -0,870 | -1,616% | 54,740 | 54,880 | 52,750 | 12.187.367 |
12/04/2018 | 53,850 | 1,110 | 2,105% | 53,330 | 54,300 | 53,300 | 9.301.862 |
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 |
---|---|---|---|---|---|---|---|
AMER.EXPRESS | 105,980 | -0,24 | 106,400 | 105,300 | 2.115.464 | 224.259.106 | - |
GOLDMAN SACH | 237,810 | -0,66 | 239,350 | 237,120 | 212 | 50.487 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 2 | 262 | - |