Cotización de los valores en bolsa

MORGAN STANL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 47,350
- Var. (%)
- -2,149%
14/08/2018
- Cierre
- 47,860
- Var. (%)
- 1,077%
15/08/2018
- Cierre
- 47,450
- Var. (%)
- -0,857%
16/08/2018
- Cierre
- 48,300
- Var. (%)
- 1,791%
17/08/2018
- Cierre
- 48,370
- Var. (%)
- 0,145%
20/08/2018
- Cierre
- 48,290
- Var. (%)
- -0,165%
21/08/2018
- Cierre
- 48,540
- Var. (%)
- 0,518%
22/08/2018
- Cierre
- 48,600
- Var. (%)
- 0,124%
23/08/2018
- Cierre
- 48,130
- Var. (%)
- -0,967%
24/08/2018
- Cierre
- 48,140
- Var. (%)
- 0,021%
27/08/2018
- Cierre
- 49,890
- Var. (%)
- 3,635%
28/08/2018
- Cierre
- 50,000
- Var. (%)
- 0,220%
29/08/2018
- Cierre
- 49,950
- Var. (%)
- -0,100%
30/08/2018
- Cierre
- 49,300
- Var. (%)
- -1,301%
31/08/2018
- Cierre
- 48,830
- Var. (%)
- -0,953%

0.07%

Precio

48,830 €

MAXIMO

49,090 €

MÍNIMO

48,566 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

-6,94 %

VARIACIÓN

-0,95 % -0,470 €

APERTURA

49,090 €

ÚLT. SESIÓN

49,300 €

EFECTIVO

4.879 €

VAR. 12 MESES(%)

5,72 %

Rentabilidad(%)
Máximo
59,38

Mínimo
46,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-