Cotización de los valores en bolsa

NIELSEN N.V.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 24,620
- Var. (%)
- 12,062%
14/08/2018
- Cierre
- 26,050
- Var. (%)
- 5,808%
15/08/2018
- Cierre
- 26,150
- Var. (%)
- 0,384%
16/08/2018
- Cierre
- 26,610
- Var. (%)
- 1,759%
17/08/2018
- Cierre
- 26,150
- Var. (%)
- -1,729%
20/08/2018
- Cierre
- 26,110
- Var. (%)
- -0,153%
21/08/2018
- Cierre
- 26,030
- Var. (%)
- -0,306%
22/08/2018
- Cierre
- 25,960
- Var. (%)
- -0,269%
23/08/2018
- Cierre
- 26,710
- Var. (%)
- 2,889%
24/08/2018
- Cierre
- 26,470
- Var. (%)
- -0,899%
27/08/2018
- Cierre
- 26,600
- Var. (%)
- 0,491%
28/08/2018
- Cierre
- 26,720
- Var. (%)
- 0,451%
29/08/2018
- Cierre
- 26,630
- Var. (%)
- -0,337%
30/08/2018
- Cierre
- 26,110
- Var. (%)
- -1,953%
31/08/2018
- Cierre
- 26,000
- Var. (%)
- -0,421%

1.19%

Precio

26,000 €

MAXIMO

26,130 €

MÍNIMO

25,660 €

VOL. DIARIO (TIT.)

140

VAR. 2018(%)

-28,57 %

VARIACIÓN

-0,42 % -0,110 €

APERTURA

25,930 €

ÚLT. SESIÓN

26,110 €

EFECTIVO

3.627 €

VAR. 12 MESES(%)

-34,19 %

Rentabilidad(%)
Máximo
39,25

Mínimo
20,53

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	39,25
Mínimo 2018	20,53
Máximo 12 meses	42,16
Míximo 12 meses	20,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.825.152
Media títulos 12m	4.091.163
Efectivo 3m	151.771.704
Efectivo 12m	130.504.433

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	26,000	-0,110	-0,421%	25,930	26,130	25,660	4.797.607
30/08/2018	26,110	-0,520	-1,953%	26,590	26,620	26,010	3.613.983
29/08/2018	26,630	-0,090	-0,337%	26,710	26,875	26,230	7.069.404
28/08/2018	26,720	0,120	0,451%	26,730	26,770	26,470	3.463.310
27/08/2018	26,600	0,130	0,491%	26,560	26,700	26,378	3.409.581
24/08/2018	26,470	-0,240	-0,899%	26,470	26,600	26,160	5.140.048
23/08/2018	26,710	0,750	2,889%	26,700	27,320	26,290	5.563.010
22/08/2018	25,960	-0,070	-0,269%	26,060	26,060	25,690	5.291.967
21/08/2018	26,030	-0,080	-0,306%	26,110	26,261	25,730	4.169.534
20/08/2018	26,110	-0,040	-0,153%	26,250	26,460	25,970	3.933.912
17/08/2018	26,150	-0,460	-1,729%	26,560	26,680	26,150	5.718.168
16/08/2018	26,610	0,460	1,759%	26,230	26,750	26,075	8.977.354
15/08/2018	26,150	0,100	0,384%	25,400	26,210	25,100	10.931.933
14/08/2018	26,050	1,430	5,808%	25,220	26,350	25,080	19.934.613
13/08/2018	24,620	2,650	12,062%	25,420	25,670	23,800	30.025.903
10/08/2018	21,970	-0,180	-0,813%	22,100	22,115	21,540	6.656.690
09/08/2018	22,150	0,400	1,839%	21,760	22,290	21,690	8.550.785
08/08/2018	21,750	-0,020	-0,092%	21,850	22,010	21,640	9.515.386
07/08/2018	21,770	-0,500	-2,245%	22,310	22,320	21,510	13.306.790
06/08/2018	22,270	0,280	1,273%	21,900	22,410	21,820	6.248.861
03/08/2018	21,990	-0,580	-2,570%	22,720	22,810	21,920	6.791.016
02/08/2018	22,570	-0,880	-3,753%	23,220	23,310	22,300	6.135.105
01/08/2018	23,450	-0,110	-0,467%	23,350	24,040	23,230	10.457.234
31/07/2018	23,560	0,530	2,301%	23,210	23,575	22,935	8.504.840
30/07/2018	23,030	0,670	2,996%	22,535	23,040	22,190	7.846.369
27/07/2018	22,360	0,250	1,131%	22,075	22,595	21,260	13.037.908
26/07/2018	22,110	-7,460	-25,228%	22,570	23,120	20,530	38.158.612
25/07/2018	29,570	0,060	0,203%	29,580	29,890	29,260	2.882.565
24/07/2018	29,510	0,010	0,034%	29,650	29,790	29,330	3.002.398
23/07/2018	29,500	-0,370	-1,239%	29,860	29,970	29,470	5.457.534
20/07/2018	29,870	-0,690	-2,258%	30,440	30,450	29,850	3.773.955
19/07/2018	30,560	-0,200	-0,650%	30,670	30,710	30,510	2.318.006
18/07/2018	30,760	0,110	0,359%	30,670	30,840	30,445	2.382.272
17/07/2018	30,650	-0,520	-1,668%	30,940	30,990	30,300	2.347.753
16/07/2018	31,170	0,090	0,290%	31,050	31,210	30,820	2.300.645
13/07/2018	31,080	-0,060	-0,193%	31,190	31,360	30,990	1.846.119
12/07/2018	31,140	-0,070	-0,224%	31,270	31,360	30,970	2.225.722
11/07/2018	31,210	-0,340	-1,078%	31,450	31,555	31,120	2.425.605
10/07/2018	31,550	-0,330	-1,035%	31,860	31,990	31,335	1.992.342
09/07/2018	31,880	0,670	2,147%	31,290	32,065	31,230	2.566.866
06/07/2018	31,210	0,460	1,496%	30,870	31,330	30,685	1.250.239
05/07/2018	30,750	0,210	0,688%	30,740	30,885	30,490	1.911.535
03/07/2018	30,540	-0,050	-0,163%	30,710	30,810	30,460	1.525.987
02/07/2018	30,590	-0,340	-1,099%	29,860	30,610	29,720	5.281.335
29/06/2018	30,930	0,230	0,749%	30,780	31,215	30,725	2.422.190
28/06/2018	30,700	0,540	1,790%	30,210	30,750	30,050	2.078.099
27/06/2018	30,160	-0,150	-0,495%	30,225	30,510	30,140	1.794.645
26/06/2018	30,310	-0,660	-2,131%	30,900	30,900	30,110	2.748.193
25/06/2018	30,970	-0,150	-0,482%	30,990	31,300	30,750	3.765.341
22/06/2018	31,120	0,220	0,712%	31,100	31,590	30,820	9.034.374
21/06/2018	30,900	0,160	0,520%	30,870	31,090	30,760	4.874.142
20/06/2018	30,740	0,090	0,294%	30,650	30,795	30,290	3.217.112
19/06/2018	30,650	-0,320	-1,033%	30,760	30,960	30,520	3.507.514
18/06/2018	30,970	-0,420	-1,338%	31,230	31,280	30,890	2.754.244
15/06/2018	31,390	-0,140	-0,444%	31,230	31,435	30,840	4.170.104
14/06/2018	31,530	0,000	0,000%	31,520	31,740	31,355	4.380.637
13/06/2018	31,530	0,070	0,223%	31,540	31,680	31,360	2.663.278
12/06/2018	31,460	0,150	0,479%	31,400	31,510	31,170	1.603.413
11/06/2018	31,310	0,070	0,224%	31,250	31,410	31,150	1.809.694
08/06/2018	31,240	0,290	0,937%	30,730	31,300	30,730	2.627.209
07/06/2018	30,950	0,190	0,618%	30,770	31,010	30,580	3.408.214
06/06/2018	30,760	0,760	2,533%	30,070	30,760	29,910	4.812.708
05/06/2018	30,000	0,010	0,033%	29,700	30,170	29,670	4.839.226
04/06/2018	29,990	0,160	0,536%	30,440	30,510	29,710	3.558.601
01/06/2018	29,830	-0,340	-1,127%	30,230	30,260	29,770	2.086.559
31/05/2018	30,170	0,080	0,266%	29,990	30,230	29,890	4.892.715
30/05/2018	30,090	0,350	1,177%	29,950	30,305	29,850	2.194.100
29/05/2018	29,740	-0,260	-0,867%	29,800	30,110	29,510	3.128.196
25/05/2018	30,000	-0,480	-1,575%	30,380	30,480	29,980	2.666.932
24/05/2018	30,480	0,030	0,099%	30,500	30,740	30,070	3.708.954
23/05/2018	30,450	-0,710	-2,279%	31,010	31,120	30,400	2.812.480
22/05/2018	31,160	0,060	0,193%	31,310	31,540	31,060	2.390.578
21/05/2018	31,100	0,010	0,032%	31,220	31,260	30,990	3.046.443
18/05/2018	31,090	-0,160	-0,512%	31,330	31,460	31,005	3.348.850
17/05/2018	31,250	0,000	0,000%	31,160	31,720	31,160	3.776.305
16/05/2018	31,250	0,510	1,659%	30,740	31,310	30,680	4.428.615
15/05/2018	30,740	0,220	0,721%	30,320	30,750	30,310	4.369.845
14/05/2018	30,520	0,350	1,160%	30,320	30,560	30,130	3.449.303
11/05/2018	30,170	-0,130	-0,429%	30,330	30,450	30,115	2.949.854
10/05/2018	30,300	0,090	0,298%	30,300	30,380	30,170	2.234.729
09/05/2018	30,210	0,330	1,104%	29,960	30,305	29,960	8.396.161
08/05/2018	29,880	-0,220	-0,731%	29,990	30,200	29,810	3.948.423
07/05/2018	30,100	-0,090	-0,298%	30,190	30,250	29,930	5.457.271
04/05/2018	30,190	0,050	0,166%	30,190	30,560	30,040	2.881.002
03/05/2018	30,140	-0,070	-0,232%	30,100	30,370	29,650	4.308.321
02/05/2018	30,210	-0,530	-1,724%	30,680	31,570	30,190	6.736.408
01/05/2018	30,740	-0,710	-2,258%	31,320	31,450	30,640	6.785.086
30/04/2018	31,450	-0,600	-1,872%	32,140	32,250	31,440	3.306.917
27/04/2018	32,050	0,140	0,439%	31,770	32,510	31,700	5.792.855
26/04/2018	31,910	-2,440	-7,103%	33,430	34,000	31,700	8.411.814
25/04/2018	34,350	0,850	2,537%	33,500	34,370	33,230	3.413.663
24/04/2018	33,500	-0,050	-0,149%	33,780	33,900	33,310	3.796.835
23/04/2018	33,550	0,510	1,544%	33,190	33,720	33,060	3.963.512
20/04/2018	33,040	-1,660	-4,784%	34,650	34,670	32,985	5.293.470
19/04/2018	34,700	0,290	0,843%	34,410	34,860	34,360	2.581.795
18/04/2018	34,410	0,270	0,791%	34,210	34,605	34,060	1.877.584
17/04/2018	34,140	0,490	1,456%	33,880	34,250	33,690	2.302.475
16/04/2018	33,650	1,310	4,051%	32,840	33,680	32,430	3.820.298
13/04/2018	32,340	-0,150	-0,462%	32,670	32,680	32,160	3.254.171
12/04/2018	32,490	0,140	0,433%	32,440	32,620	32,380	2.009.499

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	104	11.640	-