Cotización de los valores en bolsa

MOSAIC COM.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 30,340
- Var. (%)
- -3,652%
14/08/2018
- Cierre
- 30,640
- Var. (%)
- 0,989%
15/08/2018
- Cierre
- 29,650
- Var. (%)
- -3,231%
16/08/2018
- Cierre
- 29,630
- Var. (%)
- -0,067%
17/08/2018
- Cierre
- 29,630
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 29,760
- Var. (%)
- 0,439%
21/08/2018
- Cierre
- 29,520
- Var. (%)
- -0,806%
22/08/2018
- Cierre
- 29,480
- Var. (%)
- -0,136%
23/08/2018
- Cierre
- 29,430
- Var. (%)
- -0,170%
24/08/2018
- Cierre
- 29,640
- Var. (%)
- 0,714%
27/08/2018
- Cierre
- 30,620
- Var. (%)
- 3,306%
28/08/2018
- Cierre
- 30,840
- Var. (%)
- 0,718%
29/08/2018
- Cierre
- 31,590
- Var. (%)
- 2,432%
30/08/2018
- Cierre
- 31,330
- Var. (%)
- -0,823%
31/08/2018
- Cierre
- 31,270
- Var. (%)
- -0,192%

-0.03%

Precio

31,270 €

MAXIMO

31,459 €

MÍNIMO

31,090 €

VOL. DIARIO (TIT.)

3.263.279

VAR. 2018(%)

21,86 %

VARIACIÓN

-0,19 % -0,060 €

APERTURA

31,350 €

ÚLT. SESIÓN

31,330 €

EFECTIVO

102.016.953 €

VAR. 12 MESES(%)

55,49 %

Rentabilidad(%)
Máximo
32,32

Mínimo
22,90

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	32,32
Mínimo 2018	22,90
Máximo 12 meses	32,32
Míximo 12 meses	19,23
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.895.521
Media títulos 12m	4.456.567
Efectivo 3m	114.971.011
Efectivo 12m	115.187.151

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	31,270	-0,060	-0,192%	31,350	31,459	31,090	3.263.279
30/08/2018	31,330	-0,260	-0,823%	31,420	31,700	31,251	3.620.946
29/08/2018	31,590	0,750	2,432%	30,860	31,790	30,770	5.628.746
28/08/2018	30,840	0,220	0,718%	30,790	31,200	30,620	4.151.834
27/08/2018	30,620	0,980	3,306%	30,200	31,205	29,950	5.932.640
24/08/2018	29,640	0,210	0,714%	29,650	29,850	29,470	2.378.394
23/08/2018	29,430	-0,050	-0,170%	29,380	29,480	28,850	3.902.286
22/08/2018	29,480	-0,040	-0,136%	29,590	29,670	29,240	2.896.304
21/08/2018	29,520	-0,240	-0,806%	29,800	29,980	29,470	3.595.742
20/08/2018	29,760	0,130	0,439%	29,920	30,350	29,660	5.597.941
17/08/2018	29,630	0,000	0,000%	29,590	29,820	29,470	3.392.528
16/08/2018	29,630	-0,020	-0,067%	30,000	30,110	29,590	4.065.449
15/08/2018	29,650	-0,990	-3,231%	30,260	30,295	29,630	4.209.728
14/08/2018	30,640	0,300	0,989%	30,500	31,010	30,430	2.691.692
13/08/2018	30,340	-1,150	-3,652%	31,420	31,420	30,080	4.995.280
10/08/2018	31,490	-0,570	-1,778%	31,850	32,015	31,460	4.070.350
09/08/2018	32,060	0,520	1,649%	31,470	32,150	31,470	3.573.280
08/08/2018	31,540	-0,160	-0,505%	31,960	32,000	31,125	4.468.034
07/08/2018	31,700	1,600	5,316%	30,750	32,320	30,540	10.136.163
06/08/2018	30,100	-0,350	-1,149%	30,300	30,360	29,870	7.095.927
03/08/2018	30,450	0,360	1,196%	30,090	30,750	30,070	5.938.716
02/08/2018	30,090	0,560	1,896%	29,810	30,200	29,540	5.946.094
01/08/2018	29,530	-0,580	-1,926%	29,860	30,245	29,430	4.776.567
31/07/2018	30,110	0,420	1,415%	29,890	30,360	29,755	3.552.029
30/07/2018	29,690	-0,090	-0,302%	29,870	30,030	29,670	2.452.442
27/07/2018	29,780	-0,090	-0,301%	29,890	30,175	29,570	3.713.827
26/07/2018	29,870	0,520	1,772%	29,330	29,910	29,190	4.705.216
25/07/2018	29,350	0,330	1,137%	29,050	29,450	28,600	4.116.810
24/07/2018	29,020	0,640	2,255%	29,450	29,850	28,880	7.299.950
23/07/2018	28,380	0,060	0,212%	28,360	28,690	28,260	2.025.536
20/07/2018	28,320	0,120	0,426%	28,000	28,510	28,000	2.820.046
19/07/2018	28,200	-0,240	-0,844%	28,250	28,430	28,045	3.426.595
18/07/2018	28,440	-0,020	-0,070%	28,690	28,800	28,340	2.186.784
17/07/2018	28,460	0,480	1,716%	28,000	28,600	27,990	4.001.958
16/07/2018	27,980	-0,170	-0,604%	28,140	28,240	27,825	2.657.051
13/07/2018	28,150	-0,100	-0,354%	28,160	28,460	28,100	1.746.888
12/07/2018	28,250	0,250	0,893%	28,260	28,360	27,720	2.373.864
11/07/2018	28,000	-0,930	-3,215%	28,710	28,900	27,729	3.932.706
10/07/2018	28,930	0,570	2,010%	28,350	29,200	28,350	3.587.776
09/07/2018	28,360	0,240	0,853%	28,290	28,540	28,280	2.109.347
06/07/2018	28,120	0,320	1,151%	27,680	28,219	27,500	1.937.817
05/07/2018	27,800	0,180	0,652%	27,820	27,870	27,550	2.649.239
03/07/2018	27,620	-0,170	-0,612%	27,950	28,080	27,520	2.184.944
02/07/2018	27,790	-0,260	-0,927%	27,780	27,930	27,650	2.892.242
29/06/2018	28,050	-0,260	-0,918%	28,550	28,820	28,030	3.923.448
28/06/2018	28,310	0,240	0,855%	28,150	28,505	27,810	3.557.750
27/06/2018	28,070	0,020	0,071%	28,520	29,060	27,910	4.071.720
26/06/2018	28,050	-0,080	-0,284%	28,130	28,305	27,910	3.354.212
25/06/2018	28,130	-0,750	-2,597%	28,560	28,690	28,040	3.158.653
22/06/2018	28,880	0,500	1,762%	28,590	29,250	28,590	4.036.091
21/06/2018	28,380	0,590	2,123%	27,850	28,480	27,790	3.909.446
20/06/2018	27,790	-0,520	-1,837%	28,370	28,600	27,655	2.936.321
19/06/2018	28,310	-0,940	-3,214%	28,850	28,850	27,640	4.906.826
18/06/2018	29,250	0,270	0,932%	28,760	29,320	28,680	2.743.650
15/06/2018	28,980	-0,500	-1,696%	29,310	29,320	28,540	5.945.845
14/06/2018	29,480	-0,200	-0,674%	29,820	29,950	29,260	3.718.748
13/06/2018	29,680	0,210	0,713%	29,530	29,900	29,250	4.198.874
12/06/2018	29,470	0,030	0,102%	29,430	29,620	29,075	3.177.577
11/06/2018	29,440	-0,020	-0,068%	29,390	29,650	29,090	3.389.260
08/06/2018	29,460	0,160	0,546%	29,290	29,630	28,810	3.753.689
07/06/2018	29,300	0,220	0,757%	29,090	29,470	28,995	5.391.814
06/06/2018	29,080	1,210	4,342%	27,910	29,090	27,900	5.118.646
05/06/2018	27,870	0,410	1,493%	27,500	28,110	27,470	2.972.754
04/06/2018	27,460	-0,200	-0,723%	27,750	27,820	27,150	2.347.033
01/06/2018	27,660	0,170	0,618%	27,720	27,890	27,560	3.480.880
31/05/2018	27,490	-0,550	-1,961%	28,010	28,190	27,385	5.127.378
30/05/2018	28,040	0,210	0,755%	27,940	28,150	27,670	3.275.811
29/05/2018	27,830	-0,200	-0,714%	27,710	28,120	27,640	4.012.065
25/05/2018	28,030	0,170	0,610%	27,840	28,030	27,400	2.934.761
24/05/2018	27,860	-0,190	-0,677%	27,910	28,200	27,760	3.725.377
23/05/2018	28,050	0,100	0,358%	27,680	28,050	27,135	4.263.271
22/05/2018	27,950	-0,330	-1,167%	28,360	28,450	27,925	4.477.981
21/05/2018	28,280	0,370	1,326%	28,320	28,660	27,910	5.367.911
18/05/2018	27,910	-0,110	-0,393%	28,010	28,240	27,740	3.254.270
17/05/2018	28,020	0,290	1,046%	27,740	28,090	27,540	5.000.673
16/05/2018	27,730	0,160	0,580%	27,590	27,860	27,295	5.935.160
15/05/2018	27,570	0,400	1,472%	27,190	27,680	27,000	5.234.172
14/05/2018	27,170	0,610	2,297%	26,730	27,385	26,720	3.299.566
11/05/2018	26,560	0,180	0,682%	26,500	26,730	26,390	2.990.143
10/05/2018	26,380	0,580	2,248%	25,920	26,540	25,730	3.591.265
09/05/2018	25,800	-0,300	-1,149%	26,080	26,310	25,510	6.326.192
08/05/2018	26,100	-1,460	-5,298%	27,000	27,350	25,880	10.350.943
07/05/2018	27,560	0,130	0,474%	27,420	27,900	27,250	4.270.651
04/05/2018	27,430	0,420	1,555%	26,840	27,650	26,810	2.910.800
03/05/2018	27,010	-0,130	-0,479%	27,010	27,200	26,640	5.013.671
02/05/2018	27,140	0,290	1,080%	26,930	27,545	26,930	4.179.194
01/05/2018	26,850	-0,100	-0,371%	26,760	26,960	26,410	4.286.551
30/04/2018	26,950	-0,200	-0,737%	27,150	27,420	26,874	5.750.684
27/04/2018	27,150	-0,020	-0,074%	27,120	27,290	26,850	3.240.417
26/04/2018	27,170	0,170	0,630%	27,110	27,490	26,890	5.403.141
25/04/2018	27,000	0,910	3,488%	25,960	27,150	25,770	5.383.619
24/04/2018	26,090	0,200	0,772%	26,060	26,600	25,770	4.963.185
23/04/2018	25,890	0,210	0,818%	25,630	26,030	25,430	4.190.800
20/04/2018	25,680	-0,170	-0,658%	25,810	26,055	25,475	3.250.040
19/04/2018	25,850	-0,190	-0,730%	26,020	26,140	25,470	3.123.223
18/04/2018	26,040	0,450	1,758%	25,830	26,310	25,710	4.057.438
17/04/2018	25,590	0,390	1,548%	25,440	25,730	25,090	4.672.090
16/04/2018	25,200	0,360	1,449%	25,030	25,260	24,810	3.120.737
13/04/2018	24,840	0,020	0,081%	25,020	25,070	24,520	1.986.923
12/04/2018	24,820	0,420	1,721%	24,510	25,060	24,400	3.240.395

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	-