Cotización de los valores en bolsa

NIKE INC CL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 80,150
- Var. (%)
- -0,718%
14/08/2018
- Cierre
- 80,140
- Var. (%)
- -0,012%
15/08/2018
- Cierre
- 79,570
- Var. (%)
- -0,711%
16/08/2018
- Cierre
- 80,050
- Var. (%)
- 0,603%
17/08/2018
- Cierre
- 79,750
- Var. (%)
- -0,375%
20/08/2018
- Cierre
- 82,180
- Var. (%)
- 3,047%
21/08/2018
- Cierre
- 82,950
- Var. (%)
- 0,937%
22/08/2018
- Cierre
- 82,640
- Var. (%)
- -0,374%
23/08/2018
- Cierre
- 82,910
- Var. (%)
- 0,327%
24/08/2018
- Cierre
- 82,450
- Var. (%)
- -0,555%
27/08/2018
- Cierre
- 82,650
- Var. (%)
- 0,243%
28/08/2018
- Cierre
- 82,580
- Var. (%)
- -0,085%
29/08/2018
- Cierre
- 82,790
- Var. (%)
- 0,254%
30/08/2018
- Cierre
- 81,400
- Var. (%)
- -1,679%
31/08/2018
- Cierre
- 82,200
- Var. (%)
- 0,983%

0.13%

Precio

82,200 €

MAXIMO

82,250 €

MÍNIMO

81,250 €

VOL. DIARIO (TIT.)

3.629

VAR. 2018(%)

31,41 %

VARIACIÓN

1,23 % 1,000 €

APERTURA

81,250 €

ÚLT. SESIÓN

81,200 €

EFECTIVO

297.610 €

VAR. 12 MESES(%)

54,05 %

Rentabilidad(%)
Máximo
83,68

Mínimo
62,09

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	83,68
Mínimo 2018	62,09
Máximo 12 meses	83,68
Míximo 12 meses	50,35
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.163.797
Media títulos 12m	7.971.772
Efectivo 3m	477.997.919
Efectivo 12m	515.098.214

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	82,200	0,800	0,983%	81,250	82,250	81,250	5.176.845
30/08/2018	81,400	-1,390	-1,679%	82,580	82,760	81,010	7.120.876
29/08/2018	82,790	0,210	0,254%	82,420	83,100	82,220	5.711.617
28/08/2018	82,580	-0,070	-0,085%	83,230	83,630	82,480	3.788.053
27/08/2018	82,650	0,200	0,243%	83,040	83,450	82,230	4.012.118
24/08/2018	82,450	-0,460	-0,555%	82,420	82,879	82,100	3.433.755
23/08/2018	82,910	0,270	0,327%	82,430	83,570	82,340	4.154.812
22/08/2018	82,640	-0,310	-0,374%	83,100	83,680	82,280	4.264.716
21/08/2018	82,950	0,770	0,937%	82,310	83,075	82,020	6.235.274
20/08/2018	82,180	2,430	3,047%	81,520	82,420	80,950	9.333.791
17/08/2018	79,750	-0,300	-0,375%	80,040	80,435	79,680	9.001.154
16/08/2018	80,050	0,480	0,603%	79,900	80,610	79,800	5.446.744
15/08/2018	79,570	-0,570	-0,711%	79,570	79,860	79,120	5.049.360
14/08/2018	80,140	-0,010	-0,012%	80,330	80,845	79,680	6.071.987
13/08/2018	80,150	-0,580	-0,718%	80,820	81,145	80,010	4.033.860
10/08/2018	80,730	-0,530	-0,652%	80,820	81,285	80,290	5.021.187
09/08/2018	81,260	0,760	0,944%	80,490	81,880	80,410	4.549.426
08/08/2018	80,500	-0,030	-0,037%	80,210	81,080	80,040	5.326.943
07/08/2018	80,530	1,020	1,283%	79,730	80,630	79,270	5.391.795
06/08/2018	79,510	0,770	0,978%	78,740	79,580	78,430	4.181.341
03/08/2018	78,740	0,090	0,114%	78,730	78,980	78,440	3.761.961
02/08/2018	78,650	1,110	1,432%	77,770	79,070	77,400	5.266.817
01/08/2018	77,540	0,630	0,819%	76,500	78,060	76,500	6.878.122
31/07/2018	76,910	0,950	1,251%	76,440	77,590	76,160	7.649.582
30/07/2018	75,960	-0,930	-1,210%	76,880	76,960	75,430	7.097.726
27/07/2018	76,890	-1,260	-1,612%	78,170	78,410	76,790	6.027.866
26/07/2018	78,150	0,990	1,283%	77,000	78,440	76,820	6.705.137
25/07/2018	77,160	1,630	2,158%	75,240	77,180	75,060	5.530.542
24/07/2018	75,530	-1,060	-1,384%	76,850	77,090	75,435	6.023.787
23/07/2018	76,590	-0,370	-0,481%	76,710	76,950	76,130	3.946.447
20/07/2018	76,960	0,010	0,013%	76,310	77,080	76,160	5.246.393
19/07/2018	76,950	0,360	0,470%	75,930	77,155	75,800	4.747.010
18/07/2018	76,590	-0,880	-1,136%	77,430	77,620	76,320	6.064.319
17/07/2018	77,470	-0,280	-0,360%	77,510	78,020	77,400	4.353.993
16/07/2018	77,750	0,370	0,478%	77,360	78,095	77,300	4.745.501
13/07/2018	77,380	0,010	0,013%	77,200	77,610	77,140	2.962.972
12/07/2018	77,370	0,010	0,013%	77,940	78,180	77,230	4.838.922
11/07/2018	77,360	-0,210	-0,271%	77,130	77,640	76,830	3.577.801
10/07/2018	77,570	0,290	0,375%	77,440	78,090	77,160	6.266.896
09/07/2018	77,280	0,800	1,046%	76,840	77,380	76,345	4.869.848
06/07/2018	76,480	-0,070	-0,091%	76,480	77,080	76,070	5.916.180
05/07/2018	76,550	0,270	0,354%	76,620	77,420	76,140	6.477.845
03/07/2018	76,280	-2,070	-2,642%	77,410	77,890	76,100	5.794.853
02/07/2018	78,350	-1,330	-1,669%	78,580	79,480	77,020	11.866.095
29/06/2018	79,680	7,980	11,130%	78,760	81,000	78,360	31.302.262
28/06/2018	71,700	0,350	0,491%	71,450	72,120	71,350	8.538.615
27/06/2018	71,350	-1,210	-1,668%	72,730	72,950	71,150	7.422.468
26/06/2018	72,560	0,210	0,290%	72,500	73,290	72,350	6.966.269
25/06/2018	72,350	-1,080	-1,471%	73,320	73,360	72,030	9.062.841
22/06/2018	73,430	-0,510	-0,690%	73,570	74,410	73,210	9.532.253
21/06/2018	73,940	-0,780	-1,044%	73,700	74,790	73,550	5.532.965
20/06/2018	74,720	0,460	0,619%	74,200	74,910	73,970	4.424.693
19/06/2018	74,260	-1,350	-1,785%	74,500	74,920	73,650	7.534.557
18/06/2018	75,610	-0,230	-0,303%	75,280	75,763	74,910	4.510.435
15/06/2018	75,840	1,140	1,526%	74,710	75,850	74,500	10.768.602
14/06/2018	74,700	0,590	0,796%	74,600	75,150	74,350	4.533.088
13/06/2018	74,110	-0,180	-0,242%	74,270	74,900	73,990	4.528.757
12/06/2018	74,290	-0,300	-0,402%	74,420	74,610	74,065	4.333.810
11/06/2018	74,590	-0,310	-0,414%	75,060	75,210	74,540	4.703.471
08/06/2018	74,900	0,140	0,187%	74,780	75,070	74,300	5.432.549
07/06/2018	74,760	0,010	0,013%	74,950	75,910	74,650	6.611.066
06/06/2018	74,750	0,700	0,945%	74,380	74,940	74,190	5.317.642
05/06/2018	74,050	0,220	0,298%	73,610	74,220	73,140	4.925.634
04/06/2018	73,830	1,070	1,471%	73,000	73,870	72,790	4.578.757
01/06/2018	72,760	0,960	1,337%	72,120	72,950	72,120	4.085.551
31/05/2018	71,800	-0,430	-0,595%	72,000	72,220	71,235	7.837.356
30/05/2018	72,230	1,310	1,847%	71,460	72,290	70,940	5.793.976
29/05/2018	70,920	-1,330	-1,841%	71,520	71,610	70,430	5.857.616
25/05/2018	72,250	0,070	0,097%	73,100	73,490	71,630	5.878.214
24/05/2018	72,180	0,840	1,177%	71,430	72,280	71,320	5.606.181
23/05/2018	71,340	0,030	0,042%	70,950	71,915	70,830	6.786.625
22/05/2018	71,310	-0,070	-0,098%	71,460	72,190	71,255	5.661.685
21/05/2018	71,380	0,060	0,084%	71,480	71,700	70,710	5.363.096
18/05/2018	71,320	0,380	0,536%	70,760	71,590	70,470	5.660.833
17/05/2018	70,940	-0,400	-0,561%	71,400	71,600	70,820	6.055.376
16/05/2018	71,340	1,840	2,647%	69,670	71,510	69,620	9.243.255
15/05/2018	69,500	0,660	0,959%	68,310	69,520	68,230	5.019.188
14/05/2018	68,840	0,410	0,599%	68,600	68,885	68,110	3.439.894
11/05/2018	68,430	0,510	0,751%	68,030	68,530	67,910	4.144.974
10/05/2018	67,920	-0,030	-0,044%	68,140	68,270	67,325	4.964.737
09/05/2018	67,950	-0,510	-0,745%	68,420	68,470	67,005	7.944.184
08/05/2018	68,460	-0,880	-1,269%	69,200	69,230	68,200	6.447.508
07/05/2018	69,340	1,240	1,821%	68,060	69,415	68,060	5.042.400
04/05/2018	68,100	1,200	1,794%	66,840	68,325	66,800	5.130.694
03/05/2018	66,900	-1,360	-1,992%	67,800	67,850	66,640	6.124.473
02/05/2018	68,260	0,160	0,235%	68,040	68,560	67,480	5.460.886
01/05/2018	68,100	-0,290	-0,424%	67,980	68,210	67,030	4.956.938
30/04/2018	68,390	-1,170	-1,682%	69,580	69,810	68,390	6.462.144
27/04/2018	69,560	1,510	2,219%	68,470	70,000	68,450	7.805.556
26/04/2018	68,050	1,380	2,070%	66,780	68,289	66,640	5.316.428
25/04/2018	66,670	-0,300	-0,448%	66,840	67,000	66,250	4.845.034
24/04/2018	66,970	0,090	0,135%	67,310	67,510	66,720	8.176.072
23/04/2018	66,880	0,790	1,195%	66,000	67,030	65,950	6.242.256
20/04/2018	66,090	0,360	0,548%	65,750	66,110	65,450	10.303.181
19/04/2018	65,730	-0,470	-0,710%	66,030	66,300	64,990	8.262.052
18/04/2018	66,200	-1,310	-1,940%	67,530	67,740	66,160	7.368.932
17/04/2018	67,510	0,450	0,671%	67,370	67,670	67,280	5.585.904
16/04/2018	67,060	-0,190	-0,283%	67,810	67,980	67,060	6.484.106
13/04/2018	67,250	-0,520	-0,767%	68,120	68,330	66,980	4.288.668
12/04/2018	67,770	0,940	1,407%	67,070	68,000	67,070	5.130.437

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	211,900	-1,90	217,200	211,500	208.009	44.475.975	44.333
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-