Cotización de los valores en bolsa

NISOURCE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 26,830
- Var. (%)
- 0,827%
14/08/2018
- Cierre
- 26,960
- Var. (%)
- 0,485%
15/08/2018
- Cierre
- 27,190
- Var. (%)
- 0,853%
16/08/2018
- Cierre
- 27,520
- Var. (%)
- 1,214%
17/08/2018
- Cierre
- 27,600
- Var. (%)
- 0,291%
20/08/2018
- Cierre
- 27,430
- Var. (%)
- -0,616%
21/08/2018
- Cierre
- 27,170
- Var. (%)
- -0,948%
22/08/2018
- Cierre
- 27,000
- Var. (%)
- -0,626%
23/08/2018
- Cierre
- 27,040
- Var. (%)
- 0,148%
24/08/2018
- Cierre
- 27,060
- Var. (%)
- 0,074%
27/08/2018
- Cierre
- 26,950
- Var. (%)
- -0,407%
28/08/2018
- Cierre
- 26,950
- Var. (%)
- 0,000%
29/08/2018
- Cierre
- 27,250
- Var. (%)
- 1,113%
30/08/2018
- Cierre
- 27,150
- Var. (%)
- -0,367%
31/08/2018
- Cierre
- 27,070
- Var. (%)
- -0,295%

0.12%

Precio

27,070 €

MAXIMO

27,320 €

MÍNIMO

27,020 €

VOL. DIARIO (TIT.)

2.246.218

VAR. 2018(%)

5,45 %

VARIACIÓN

-0,29 % -0,080 €

APERTURA

27,180 €

ÚLT. SESIÓN

27,150 €

EFECTIVO

60.849.864 €

VAR. 12 MESES(%)

0,78 %

Rentabilidad(%)
Máximo
27,76

Mínimo
22,44

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	27,76
Mínimo 2018	22,44
Máximo 12 meses	27,76
Míximo 12 meses	22,44
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.574.278
Media títulos 12m	2.901.216
Efectivo 3m	66.533.184
Efectivo 12m	72.674.710

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	27,070	-0,080	-0,295%	27,180	27,320	27,020	2.246.218
30/08/2018	27,150	-0,100	-0,367%	27,280	27,320	27,050	1.656.740
29/08/2018	27,250	0,300	1,113%	27,010	27,280	27,000	2.388.999
28/08/2018	26,950	0,000	0,000%	26,890	26,985	26,810	1.744.162
27/08/2018	26,950	-0,110	-0,407%	27,100	27,140	26,750	1.826.517
24/08/2018	27,060	0,020	0,074%	26,990	27,090	26,860	1.866.207
23/08/2018	27,040	0,040	0,148%	27,010	27,200	26,955	1.412.632
22/08/2018	27,000	-0,170	-0,626%	27,200	27,200	26,900	1.279.956
21/08/2018	27,170	-0,260	-0,948%	27,400	27,450	27,080	1.822.549
20/08/2018	27,430	-0,170	-0,616%	27,640	27,680	27,370	1.986.883
17/08/2018	27,600	0,080	0,291%	27,480	27,760	27,410	2.372.669
16/08/2018	27,520	0,330	1,214%	27,200	27,585	27,113	2.062.854
15/08/2018	27,190	0,230	0,853%	26,990	27,445	26,950	3.563.453
14/08/2018	26,960	0,130	0,485%	26,800	27,100	26,800	2.679.483
13/08/2018	26,830	0,220	0,827%	26,610	26,860	26,530	3.024.467
10/08/2018	26,610	0,100	0,377%	26,570	26,840	26,480	2.979.056
09/08/2018	26,510	0,040	0,151%	26,470	26,610	26,350	1.693.740
08/08/2018	26,470	-0,070	-0,264%	26,500	26,660	26,410	1.826.902
07/08/2018	26,540	-0,250	-0,933%	26,720	26,720	26,335	1.778.788
06/08/2018	26,790	0,200	0,752%	26,580	26,910	26,530	3.528.544
03/08/2018	26,590	0,300	1,141%	26,290	26,670	26,140	2.646.573
02/08/2018	26,290	0,390	1,506%	25,970	26,420	25,870	3.697.020
01/08/2018	25,900	-0,280	-1,070%	25,660	26,030	25,430	3.274.783
31/07/2018	26,180	0,460	1,788%	25,840	26,215	25,680	3.114.703
30/07/2018	25,720	-0,450	-1,720%	25,950	26,010	25,675	3.356.752
27/07/2018	26,170	0,050	0,191%	26,120	26,270	26,010	2.212.710
26/07/2018	26,120	0,330	1,280%	25,930	26,145	25,890	1.844.178
25/07/2018	25,790	0,000	0,000%	25,830	25,950	25,720	1.826.311
24/07/2018	25,790	0,050	0,194%	25,690	25,890	25,310	3.561.632
23/07/2018	25,740	-0,210	-0,809%	25,970	26,010	25,610	2.356.006
20/07/2018	25,950	-0,200	-0,765%	25,990	26,160	25,760	2.724.111
19/07/2018	26,150	0,250	0,965%	26,030	26,280	25,910	2.392.549
18/07/2018	25,900	-0,220	-0,842%	26,100	26,160	25,800	2.323.048
17/07/2018	26,120	-0,140	-0,533%	26,350	26,350	26,050	2.075.054
16/07/2018	26,260	-0,040	-0,152%	26,310	26,350	26,080	1.404.758
13/07/2018	26,300	0,000	0,000%	26,320	26,425	26,155	1.679.892
12/07/2018	26,300	-0,080	-0,303%	26,400	26,410	26,230	2.238.963
11/07/2018	26,380	0,140	0,534%	26,240	26,410	26,190	1.897.815
10/07/2018	26,240	0,180	0,691%	25,900	26,370	25,760	3.181.454
09/07/2018	26,060	-0,820	-3,051%	26,880	26,880	25,990	3.371.819
06/07/2018	26,880	0,080	0,299%	26,860	27,010	26,800	2.351.303
05/07/2018	26,800	0,070	0,262%	26,720	26,865	26,520	4.200.469
03/07/2018	26,730	0,210	0,792%	26,490	26,840	26,340	1.450.197
02/07/2018	26,520	0,240	0,913%	26,300	26,560	26,250	4.150.036
29/06/2018	26,280	0,160	0,613%	26,070	26,310	25,860	4.245.090
28/06/2018	26,120	0,290	1,123%	25,870	26,245	25,870	4.218.641
27/06/2018	25,830	0,260	1,017%	25,530	25,875	25,480	1.645.563
26/06/2018	25,570	-0,100	-0,390%	25,610	25,868	25,510	2.382.337
25/06/2018	25,670	0,610	2,434%	25,040	25,790	24,990	2.990.321
22/06/2018	25,060	0,280	1,130%	24,790	25,115	24,730	2.958.185
21/06/2018	24,780	-0,020	-0,081%	24,790	24,930	24,480	2.830.534
20/06/2018	24,800	0,130	0,527%	24,720	24,835	24,540	1.593.002
19/06/2018	24,670	0,280	1,148%	24,340	24,680	24,340	2.272.745
18/06/2018	24,390	0,130	0,536%	24,240	24,430	24,180	2.101.357
15/06/2018	24,260	0,270	1,125%	24,010	24,300	23,650	4.874.942
14/06/2018	23,990	0,190	0,798%	23,830	24,060	23,800	2.632.243
13/06/2018	23,800	0,070	0,295%	23,790	24,070	23,720	3.376.170
12/06/2018	23,730	0,460	1,977%	23,260	23,760	23,235	2.499.307
11/06/2018	23,270	-0,250	-1,063%	23,550	23,690	23,230	1.958.514
08/06/2018	23,520	-0,040	-0,170%	23,620	23,720	23,390	2.628.655
07/06/2018	23,560	0,020	0,085%	23,570	23,780	23,360	3.157.725
06/06/2018	23,540	-0,710	-2,928%	24,260	24,450	23,490	2.984.587
05/06/2018	24,250	-0,240	-0,980%	24,490	24,510	24,250	2.787.690
04/06/2018	24,490	-0,250	-1,011%	24,810	24,935	24,370	3.543.254
01/06/2018	24,740	-0,560	-2,213%	25,260	25,270	24,740	2.873.514
31/05/2018	25,300	-0,010	-0,040%	25,220	25,480	25,060	2.407.077
30/05/2018	25,310	0,240	0,957%	25,030	25,370	24,940	2.464.913
29/05/2018	25,070	-0,030	-0,120%	25,360	25,360	24,920	2.625.298
25/05/2018	25,100	0,250	1,006%	24,900	25,170	24,820	2.592.192
24/05/2018	24,850	0,180	0,730%	24,660	24,905	24,610	1.962.077
23/05/2018	24,670	0,270	1,107%	24,480	24,690	24,410	2.282.059
22/05/2018	24,400	0,000	0,000%	24,340	24,540	24,310	2.194.181
21/05/2018	24,400	-0,030	-0,123%	24,440	24,490	24,180	2.141.032
18/05/2018	24,430	0,070	0,287%	24,450	24,590	24,280	3.273.452
17/05/2018	24,360	-0,040	-0,164%	24,620	24,980	24,350	3.053.738
16/05/2018	24,400	-0,290	-1,175%	24,740	24,750	24,350	3.740.159
15/05/2018	24,690	-0,160	-0,644%	24,820	24,860	24,500	2.622.595
14/05/2018	24,850	-0,080	-0,321%	24,920	25,010	24,700	2.268.828
11/05/2018	24,930	0,020	0,080%	24,950	25,030	24,805	2.161.718
10/05/2018	24,910	0,260	1,055%	24,800	24,950	24,670	2.152.049
09/05/2018	24,650	-0,450	-1,793%	25,140	25,150	24,590	3.008.274
08/05/2018	25,100	-0,380	-1,491%	25,360	25,370	25,020	3.627.415
07/05/2018	25,480	0,070	0,275%	25,610	25,750	25,310	3.289.072
04/05/2018	25,410	-0,160	-0,626%	25,580	25,630	25,290	2.840.204
03/05/2018	25,570	0,190	0,749%	25,290	25,630	25,110	4.607.614
02/05/2018	25,380	0,860	3,507%	24,750	25,455	24,750	7.217.336
01/05/2018	24,520	0,130	0,533%	24,360	24,570	24,360	3.922.457
30/04/2018	24,390	-0,120	-0,490%	24,560	24,621	24,390	2.150.618
27/04/2018	24,510	0,230	0,947%	24,060	24,590	24,010	2.565.730
26/04/2018	24,280	0,370	1,547%	23,880	24,280	23,750	2.357.313
25/04/2018	23,910	-0,020	-0,084%	23,830	24,025	23,715	2.172.810
24/04/2018	23,930	0,060	0,251%	23,890	24,070	23,680	3.261.839
23/04/2018	23,870	0,120	0,505%	23,790	24,040	23,730	1.812.967
20/04/2018	23,750	-0,250	-1,042%	24,030	24,090	23,670	3.154.087
19/04/2018	24,000	0,050	0,209%	23,810	24,020	23,710	2.962.503
18/04/2018	23,950	-0,190	-0,787%	24,180	24,360	23,930	2.394.871
17/04/2018	24,140	0,250	1,046%	23,990	24,230	23,870	1.321.150
16/04/2018	23,890	0,340	1,444%	23,600	23,950	23,530	2.436.000
13/04/2018	23,550	0,030	0,128%	23,580	23,690	23,460	2.690.003
12/04/2018	23,520	-0,460	-1,918%	23,990	24,060	23,510	2.118.862

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	104	11.640	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,069	-1,42	9,246	9,060	4.306.628	39.285.279	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-