Cotización de los valores en bolsa

NEXTERA ENER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 171,300
- Var. (%)
- 0,216%
14/08/2018
- Cierre
- 171,940
- Var. (%)
- 0,374%
15/08/2018
- Cierre
- 172,770
- Var. (%)
- 0,483%
16/08/2018
- Cierre
- 174,790
- Var. (%)
- 1,169%
17/08/2018
- Cierre
- 175,170
- Var. (%)
- 0,217%
20/08/2018
- Cierre
- 174,300
- Var. (%)
- -0,497%
21/08/2018
- Cierre
- 172,630
- Var. (%)
- -0,958%
22/08/2018
- Cierre
- 171,710
- Var. (%)
- -0,533%
23/08/2018
- Cierre
- 171,630
- Var. (%)
- -0,047%
24/08/2018
- Cierre
- 172,700
- Var. (%)
- 0,623%
27/08/2018
- Cierre
- 171,460
- Var. (%)
- -0,718%
28/08/2018
- Cierre
- 170,560
- Var. (%)
- -0,525%
29/08/2018
- Cierre
- 170,530
- Var. (%)
- -0,018%
30/08/2018
- Cierre
- 170,830
- Var. (%)
- 0,176%
31/08/2018
- Cierre
- 170,100
- Var. (%)
- -0,427%

-0.03%

Precio

170,100 €

MAXIMO

171,800 €

MÍNIMO

169,400 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

8,91 %

VARIACIÓN

-0,43 % -0,730 €

APERTURA

170,920 €

ÚLT. SESIÓN

170,830 €

EFECTIVO

2.041 €

VAR. 12 MESES(%)

13,28 %

Rentabilidad(%)
Máximo
175,65

Mínimo
145,10

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	175,65
Mínimo 2018	145,10
Máximo 12 meses	175,65
Míximo 12 meses	144,70
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.679.500
Media títulos 12m	1.827.132
Efectivo 3m	279.734.922
Efectivo 12m	289.092.020

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	170,100	-0,730	-0,427%	170,920	171,800	169,400	1.798.388
30/08/2018	170,830	0,300	0,176%	170,360	171,520	170,280	1.619.263
29/08/2018	170,530	-0,030	-0,018%	170,010	170,860	169,900	1.459.588
28/08/2018	170,560	-0,900	-0,525%	171,300	171,470	169,715	1.740.206
27/08/2018	171,460	-1,240	-0,718%	173,310	173,800	170,600	1.382.812
24/08/2018	172,700	1,070	0,623%	172,160	172,840	171,080	1.261.915
23/08/2018	171,630	-0,080	-0,047%	172,020	173,040	171,410	1.242.997
22/08/2018	171,710	-0,920	-0,533%	172,930	173,180	171,120	1.272.106
21/08/2018	172,630	-1,670	-0,958%	174,490	174,490	172,160	1.232.870
20/08/2018	174,300	-0,870	-0,497%	175,150	175,610	173,880	1.126.965
17/08/2018	175,170	0,380	0,217%	175,060	175,650	173,840	1.281.517
16/08/2018	174,790	2,020	1,169%	172,570	175,055	171,860	1.648.976
15/08/2018	172,770	0,830	0,483%	172,300	173,920	172,020	1.621.366
14/08/2018	171,940	0,640	0,374%	171,460	172,540	171,290	1.084.603
13/08/2018	171,300	0,370	0,216%	171,150	172,390	171,000	1.613.021
10/08/2018	170,930	0,080	0,047%	171,470	173,060	170,800	1.120.649
09/08/2018	170,850	0,770	0,453%	170,170	171,020	169,590	803.918
08/08/2018	170,080	-0,550	-0,322%	170,100	170,940	169,190	943.966
07/08/2018	170,630	-0,380	-0,222%	170,980	170,980	169,550	1.018.389
06/08/2018	171,010	-0,140	-0,082%	170,660	172,070	170,570	882.800
03/08/2018	171,150	1,700	1,003%	169,310	171,930	168,850	1.296.018
02/08/2018	169,450	1,550	0,923%	168,520	169,620	166,820	1.762.133
01/08/2018	167,900	0,360	0,215%	167,070	168,270	165,450	2.096.759
31/07/2018	167,540	1,310	0,788%	167,060	167,730	165,940	1.668.076
30/07/2018	166,230	-0,750	-0,449%	166,720	167,180	165,750	1.427.165
27/07/2018	166,980	-1,180	-0,702%	167,860	168,480	166,221	1.723.627
26/07/2018	168,160	0,410	0,244%	168,390	169,410	167,370	1.911.994
25/07/2018	167,750	-2,460	-1,445%	169,020	169,590	166,510	2.652.176
24/07/2018	170,210	1,380	0,817%	167,820	170,455	166,220	2.330.929
23/07/2018	168,830	-1,140	-0,671%	170,370	170,560	168,285	1.650.605
20/07/2018	169,970	-0,280	-0,164%	169,900	170,230	168,350	1.228.896
19/07/2018	170,250	0,830	0,490%	169,990	171,500	169,699	1.566.527
18/07/2018	169,420	-0,790	-0,464%	170,090	170,320	169,010	1.164.776
17/07/2018	170,210	0,710	0,419%	169,690	170,700	169,630	1.298.324
16/07/2018	169,500	-0,020	-0,012%	169,520	170,050	168,720	1.365.392
13/07/2018	169,520	1,030	0,611%	168,670	169,620	167,900	1.577.132
12/07/2018	168,490	0,080	0,048%	168,490	169,150	167,380	1.842.512
11/07/2018	168,410	0,970	0,579%	167,700	169,290	167,400	1.394.800
10/07/2018	167,440	2,120	1,282%	164,320	168,290	163,515	1.840.843
09/07/2018	165,320	-4,990	-2,930%	170,130	170,389	164,730	2.338.481
06/07/2018	170,310	1,770	1,050%	168,870	170,650	168,610	1.569.376
05/07/2018	168,540	-0,020	-0,012%	168,690	168,805	167,425	2.326.099
03/07/2018	168,560	-0,450	-0,266%	168,990	169,250	167,620	1.341.584
02/07/2018	169,010	1,980	1,185%	167,640	169,220	167,010	1.605.040
29/06/2018	167,030	0,220	0,132%	166,640	168,190	165,870	1.696.064
28/06/2018	166,810	-1,270	-0,756%	168,220	169,530	166,560	1.959.624
27/06/2018	168,080	1,310	0,786%	167,340	168,650	166,960	2.206.010
26/06/2018	166,770	0,370	0,222%	166,330	168,320	166,330	1.976.299
25/06/2018	166,400	2,100	1,278%	164,940	166,850	164,400	1.753.122
22/06/2018	164,300	0,930	0,569%	163,640	164,430	162,780	2.296.210
21/06/2018	163,370	0,670	0,412%	162,650	164,570	162,500	1.753.010
20/06/2018	162,700	-0,300	-0,184%	163,530	163,530	162,160	1.300.207
19/06/2018	163,000	2,590	1,615%	160,640	163,100	160,640	2.475.569
18/06/2018	160,410	0,870	0,545%	159,620	160,769	159,150	1.581.959
15/06/2018	159,540	0,720	0,453%	158,580	159,650	156,850	4.170.253
14/06/2018	158,820	1,680	1,069%	157,160	159,160	156,230	2.207.128
13/06/2018	157,140	-0,270	-0,172%	157,630	158,690	156,720	1.568.016
12/06/2018	157,410	2,010	1,293%	155,400	157,550	155,270	1.862.564
11/06/2018	155,400	-1,400	-0,893%	157,020	157,170	155,058	1.606.420
08/06/2018	156,800	0,420	0,269%	156,670	157,360	156,200	1.800.335
07/06/2018	156,380	0,250	0,160%	156,190	157,650	155,460	1.773.717
06/06/2018	156,130	-3,170	-1,990%	159,320	159,990	155,780	2.517.014
05/06/2018	159,300	-1,870	-1,160%	161,390	161,420	158,950	2.065.298
04/06/2018	161,170	-1,910	-1,171%	162,510	163,090	160,690	1.783.632
01/06/2018	163,080	-2,730	-1,646%	165,670	165,670	162,021	1.945.538
31/05/2018	165,810	0,540	0,327%	164,780	166,620	164,240	2.654.867
30/05/2018	165,270	1,540	0,941%	163,360	165,670	163,050	2.197.689
29/05/2018	163,730	1,310	0,807%	161,650	164,490	161,650	1.908.971
25/05/2018	162,420	1,220	0,757%	161,210	162,990	161,080	1.622.726
24/05/2018	161,200	0,920	0,574%	160,130	161,680	159,980	1.594.136
23/05/2018	160,280	0,850	0,533%	160,080	160,890	159,385	2.251.988
22/05/2018	159,430	-0,790	-0,493%	160,660	161,330	159,170	1.630.691
21/05/2018	160,220	3,770	2,410%	157,050	160,540	157,000	2.088.167
18/05/2018	156,450	0,030	0,019%	156,470	157,360	155,220	1.561.413
17/05/2018	156,420	-0,750	-0,477%	157,540	157,820	156,030	1.315.720
16/05/2018	157,170	-1,680	-1,058%	158,610	159,010	156,660	1.502.229
15/05/2018	158,850	-1,350	-0,843%	159,250	159,910	157,550	1.519.087
14/05/2018	160,200	-0,540	-0,336%	161,050	161,130	159,370	1.183.345
11/05/2018	160,740	0,510	0,318%	160,730	161,330	159,950	1.073.098
10/05/2018	160,230	1,940	1,226%	159,740	160,270	158,500	1.956.902
09/05/2018	158,290	-1,620	-1,013%	160,140	160,290	157,860	2.207.356
08/05/2018	159,910	-3,440	-2,106%	162,610	162,620	159,540	1.977.226
07/05/2018	163,350	-0,740	-0,451%	164,280	164,340	162,892	1.906.251
04/05/2018	164,090	1,030	0,632%	163,200	165,130	163,070	1.615.888
03/05/2018	163,060	-0,390	-0,239%	162,830	164,100	161,520	2.497.251
02/05/2018	163,450	0,230	0,141%	163,460	164,160	162,850	2.672.097
01/05/2018	163,220	-0,690	-0,421%	163,690	163,750	162,770	1.257.123
30/04/2018	163,910	-0,050	-0,030%	164,290	164,950	163,800	2.259.651
27/04/2018	163,960	0,750	0,460%	162,710	164,410	162,318	1.420.449
26/04/2018	163,210	2,880	1,796%	160,840	163,879	160,590	1.840.484
25/04/2018	160,330	-1,840	-1,135%	161,560	162,770	159,900	1.974.376
24/04/2018	162,170	1,040	0,645%	162,000	163,850	159,610	2.911.154
23/04/2018	161,130	0,340	0,211%	161,170	161,480	160,300	1.642.552
20/04/2018	160,790	-1,750	-1,077%	162,720	163,420	160,140	1.713.098
19/04/2018	162,540	-0,320	-0,196%	162,680	163,120	161,060	1.589.010
18/04/2018	162,860	-0,360	-0,221%	163,930	165,150	162,790	1.081.336
17/04/2018	163,220	1,100	0,679%	162,240	163,610	161,150	1.329.069
16/04/2018	162,120	1,900	1,186%	161,010	162,650	160,721	1.645.250
13/04/2018	160,220	1,150	0,723%	159,670	160,890	159,500	1.368.524
12/04/2018	159,070	-1,970	-1,223%	161,030	161,727	158,650	1.552.320

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	95	32.587	-
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	1.441	115.444	-
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	12.619	1.415.691	-
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	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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
E.ON SE	9,071	-1,40	9,246	9,060	4.242.150	38.699.949	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-