Cotización de los valores en bolsa

NORFOLK STH.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 171,120
- Var. (%)
- -0,477%
14/08/2018
- Cierre
- 172,190
- Var. (%)
- 0,625%
15/08/2018
- Cierre
- 171,860
- Var. (%)
- -0,192%
16/08/2018
- Cierre
- 173,470
- Var. (%)
- 0,937%
17/08/2018
- Cierre
- 174,070
- Var. (%)
- 0,346%
20/08/2018
- Cierre
- 174,870
- Var. (%)
- 0,460%
21/08/2018
- Cierre
- 176,080
- Var. (%)
- 0,692%
22/08/2018
- Cierre
- 174,110
- Var. (%)
- -1,119%
23/08/2018
- Cierre
- 173,640
- Var. (%)
- -0,270%
24/08/2018
- Cierre
- 174,860
- Var. (%)
- 0,703%
27/08/2018
- Cierre
- 175,570
- Var. (%)
- 0,406%
28/08/2018
- Cierre
- 175,140
- Var. (%)
- -0,245%
29/08/2018
- Cierre
- 174,720
- Var. (%)
- -0,240%
30/08/2018
- Cierre
- 174,190
- Var. (%)
- -0,303%
31/08/2018
- Cierre
- 173,840
- Var. (%)
- -0,201%

0.07%

Precio

173,840 €

MAXIMO

174,370 €

MÍNIMO

173,050 €

VOL. DIARIO (TIT.)

2.089.672

VAR. 2018(%)

19,97 %

VARIACIÓN

-0,20 % -0,350 €

APERTURA

173,720 €

ÚLT. SESIÓN

174,190 €

EFECTIVO

363.190.984 €

VAR. 12 MESES(%)

43,48 %

Rentabilidad(%)
Máximo
177,08

Mínimo
127,79

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	177,08
Mínimo 2018	127,79
Máximo 12 meses	177,08
Míximo 12 meses	120,13
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.609.251
Media títulos 12m	1.642.727
Efectivo 3m	260.961.315
Efectivo 12m	238.133.120

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	173,840	-0,350	-0,201%	173,720	174,370	173,050	2.089.672
30/08/2018	174,190	-0,530	-0,303%	174,190	175,610	173,850	1.572.971
29/08/2018	174,720	-0,420	-0,240%	175,710	177,075	174,570	1.218.047
28/08/2018	175,140	-0,430	-0,245%	176,570	176,790	174,930	1.895.479
27/08/2018	175,570	0,710	0,406%	176,010	177,000	175,480	1.673.331
24/08/2018	174,860	1,220	0,703%	174,240	175,860	173,710	1.377.507
23/08/2018	173,640	-0,470	-0,270%	174,120	174,820	173,120	1.603.801
22/08/2018	174,110	-1,970	-1,119%	175,890	176,240	174,110	1.174.403
21/08/2018	176,080	1,210	0,692%	175,330	176,687	175,060	1.257.488
20/08/2018	174,870	0,800	0,460%	174,420	176,120	174,090	1.039.357
17/08/2018	174,070	0,600	0,346%	173,790	175,000	173,740	1.136.529
16/08/2018	173,470	1,610	0,937%	172,740	174,170	171,761	1.370.400
15/08/2018	171,860	-0,330	-0,192%	172,500	172,980	170,650	2.003.095
14/08/2018	172,190	1,070	0,625%	171,660	173,750	171,660	1.634.632
13/08/2018	171,120	-0,820	-0,477%	172,860	173,230	170,950	1.410.886
10/08/2018	171,940	0,250	0,146%	171,000	172,620	170,190	1.191.553
09/08/2018	171,690	-1,150	-0,665%	172,520	173,180	171,680	952.944
08/08/2018	172,840	-0,330	-0,191%	172,850	173,490	171,965	902.254
07/08/2018	173,170	0,480	0,278%	173,060	174,430	172,870	1.260.673
06/08/2018	172,690	1,070	0,623%	171,470	173,500	170,870	1.646.852
03/08/2018	171,620	2,310	1,364%	169,540	171,710	168,860	1.667.284
02/08/2018	169,310	1,380	0,822%	167,160	169,720	166,755	1.302.128
01/08/2018	167,930	-1,070	-0,633%	169,040	169,740	167,455	1.728.540
31/07/2018	169,000	0,520	0,309%	169,230	171,370	168,890	1.686.937
30/07/2018	168,480	0,240	0,143%	168,320	170,940	168,270	1.294.751
27/07/2018	168,240	-1,330	-0,784%	169,580	169,740	166,780	1.863.084
26/07/2018	169,570	1,210	0,719%	170,500	172,810	168,190	2.470.305
25/07/2018	168,360	7,880	4,910%	156,750	168,760	155,350	3.613.013
24/07/2018	160,480	-2,510	-1,540%	163,890	164,450	159,690	2.855.838
23/07/2018	162,990	1,140	0,704%	161,890	163,950	160,900	1.546.144
20/07/2018	161,850	1,370	0,854%	159,460	162,670	159,420	1.662.913
19/07/2018	160,480	0,570	0,356%	157,850	160,840	156,850	1.905.390
18/07/2018	159,910	4,950	3,194%	158,450	161,000	158,140	2.167.257
17/07/2018	154,960	-0,270	-0,174%	155,200	155,760	153,220	2.105.248
16/07/2018	155,230	-4,230	-2,653%	160,310	160,310	154,000	2.167.702
13/07/2018	159,460	1,950	1,238%	157,210	160,360	157,040	1.749.302
12/07/2018	157,510	1,750	1,124%	157,380	158,330	156,230	2.074.120
11/07/2018	155,760	-2,950	-1,859%	157,150	157,340	154,610	1.645.318
10/07/2018	158,710	1,570	0,999%	157,100	159,040	156,690	2.364.227
09/07/2018	157,140	2,620	1,696%	155,620	157,370	154,630	1.113.705
06/07/2018	154,520	1,440	0,941%	153,380	155,280	152,330	1.232.943
05/07/2018	153,080	2,150	1,425%	151,710	153,220	151,530	1.171.774
03/07/2018	150,930	-1,280	-0,841%	152,790	153,770	150,630	622.419
02/07/2018	152,210	1,340	0,888%	150,370	152,790	149,892	900.783
29/06/2018	150,870	1,150	0,768%	149,900	152,940	149,870	1.318.592
28/06/2018	149,720	-0,320	-0,213%	149,130	150,760	147,220	1.803.189
27/06/2018	150,040	-1,020	-0,675%	151,420	153,680	150,040	1.616.754
26/06/2018	151,060	-1,170	-0,769%	152,540	152,540	150,330	2.402.963
25/06/2018	152,230	0,410	0,270%	154,200	154,210	150,810	1.883.709
22/06/2018	151,820	1,840	1,227%	151,380	153,070	151,150	1.747.947
21/06/2018	149,980	-1,090	-0,722%	150,840	151,250	149,110	885.657
20/06/2018	151,070	0,160	0,106%	151,760	152,265	150,360	1.094.300
19/06/2018	150,910	-2,870	-1,866%	151,820	152,230	149,598	1.464.468
18/06/2018	153,780	-0,880	-0,569%	153,290	154,840	152,490	918.443
15/06/2018	154,660	1,190	0,775%	153,400	154,920	151,855	2.461.334
14/06/2018	153,470	-0,700	-0,454%	154,850	154,910	153,020	1.466.702
13/06/2018	154,170	-2,110	-1,350%	156,340	157,010	153,500	1.758.692
12/06/2018	156,280	0,160	0,102%	156,610	158,580	155,530	1.555.519
11/06/2018	156,120	1,890	1,225%	153,730	157,280	153,600	1.827.629
08/06/2018	154,230	2,030	1,334%	152,190	154,250	151,930	1.166.361
07/06/2018	152,200	0,140	0,092%	152,900	153,280	150,920	1.317.739
06/06/2018	152,060	1,130	0,749%	151,010	152,100	148,600	1.962.890
05/06/2018	150,930	-0,830	-0,547%	151,710	152,590	150,160	1.601.537
04/06/2018	151,760	-3,470	-2,235%	155,720	156,170	151,360	1.414.668
01/06/2018	155,230	3,580	2,361%	152,990	156,000	152,540	1.663.069
31/05/2018	151,650	-3,190	-2,060%	154,630	155,200	151,450	1.897.433
30/05/2018	154,840	3,200	2,110%	152,690	155,525	152,095	2.083.627
29/05/2018	151,640	-1,380	-0,902%	151,500	152,730	150,145	1.439.911
25/05/2018	153,020	0,030	0,020%	152,220	153,460	152,120	1.355.898
24/05/2018	152,990	2,500	1,661%	150,600	154,020	150,370	2.101.850
23/05/2018	150,490	-1,310	-0,863%	151,200	151,490	148,990	1.967.545
22/05/2018	151,800	-0,770	-0,505%	152,580	154,190	151,750	1.412.669
21/05/2018	152,570	0,080	0,052%	153,260	154,650	152,320	1.361.607
18/05/2018	152,490	0,010	0,007%	152,180	153,190	151,280	1.087.481
17/05/2018	152,480	1,600	1,060%	151,010	153,730	151,010	1.313.487
16/05/2018	150,880	0,140	0,093%	150,920	151,610	149,800	1.658.614
15/05/2018	150,740	0,300	0,199%	149,580	150,900	149,170	1.418.634
14/05/2018	150,440	-1,960	-1,286%	152,660	153,430	150,150	1.233.665
11/05/2018	152,400	0,640	0,422%	152,000	153,730	151,310	1.198.540
10/05/2018	151,760	0,830	0,550%	151,130	151,980	150,160	1.691.833
09/05/2018	150,930	4,840	3,313%	146,850	152,200	146,357	2.192.311
08/05/2018	146,090	0,620	0,426%	144,910	147,735	144,480	1.413.815
07/05/2018	145,470	1,550	1,077%	144,370	145,820	144,040	1.456.207
04/05/2018	143,920	2,980	2,114%	140,320	144,910	140,190	1.346.355
03/05/2018	140,940	-1,460	-1,025%	141,460	141,820	138,340	1.765.445
02/05/2018	142,400	-0,090	-0,063%	142,110	144,830	141,220	1.566.587
01/05/2018	142,490	-0,980	-0,683%	143,180	144,100	140,630	1.835.612
30/04/2018	143,470	-3,150	-2,148%	147,000	147,740	143,130	2.468.320
27/04/2018	146,620	1,930	1,334%	144,690	146,960	143,320	1.413.661
26/04/2018	144,690	-1,270	-0,870%	144,580	147,840	142,310	3.732.524
25/04/2018	145,960	10,990	8,143%	140,770	146,410	139,530	4.978.722
24/04/2018	134,970	-2,790	-2,025%	138,300	139,470	133,470	2.658.579
23/04/2018	137,760	1,010	0,739%	136,700	138,080	135,960	1.537.922
20/04/2018	136,750	-2,110	-1,520%	138,660	139,450	136,090	1.333.016
19/04/2018	138,860	0,250	0,180%	137,810	139,250	136,370	1.623.187
18/04/2018	138,610	3,060	2,257%	137,110	140,320	137,110	2.224.947
17/04/2018	135,550	-0,930	-0,681%	137,230	137,230	134,800	1.327.690
16/04/2018	136,480	2,970	2,225%	134,740	136,930	134,740	1.463.751
13/04/2018	133,510	0,340	0,255%	133,780	134,490	132,930	1.790.256
12/04/2018	133,170	2,120	1,618%	131,640	133,905	131,500	1.494.850

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	-