Cotización de los valores en bolsa

NUCOR CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 63,160
- Var. (%)
- -0,457%
14/08/2018
- Cierre
- 63,560
- Var. (%)
- 0,633%
15/08/2018
- Cierre
- 61,110
- Var. (%)
- -3,855%
16/08/2018
- Cierre
- 61,760
- Var. (%)
- 1,064%
17/08/2018
- Cierre
- 62,380
- Var. (%)
- 1,004%
20/08/2018
- Cierre
- 62,550
- Var. (%)
- 0,273%
21/08/2018
- Cierre
- 63,800
- Var. (%)
- 1,998%
22/08/2018
- Cierre
- 63,790
- Var. (%)
- -0,016%
23/08/2018
- Cierre
- 62,020
- Var. (%)
- -2,775%
24/08/2018
- Cierre
- 62,520
- Var. (%)
- 0,806%
27/08/2018
- Cierre
- 63,710
- Var. (%)
- 1,903%
28/08/2018
- Cierre
- 63,830
- Var. (%)
- 0,188%
29/08/2018
- Cierre
- 64,090
- Var. (%)
- 0,407%
30/08/2018
- Cierre
- 62,790
- Var. (%)
- -2,028%
31/08/2018
- Cierre
- 62,500
- Var. (%)
- -0,462%

-0.09%

Precio

62,500 €

MAXIMO

63,010 €

MÍNIMO

62,250 €

VOL. DIARIO (TIT.)

1.000

VAR. 2018(%)

-1,70 %

VARIACIÓN

-0,46 % -0,290 €

APERTURA

62,450 €

ÚLT. SESIÓN

62,790 €

EFECTIVO

62.520 €

VAR. 12 MESES(%)

12,61 %

Rentabilidad(%)
Máximo
70,48

Mínimo
58,74

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	70,48
Mínimo 2018	58,74
Máximo 12 meses	70,48
Míximo 12 meses	51,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.323.479
Media títulos 12m	2.562.716
Efectivo 3m	150.766.357
Efectivo 12m	160.630.907

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	62,500	-0,290	-0,462%	62,450	63,010	62,250	2.203.132
30/08/2018	62,790	-1,300	-2,028%	63,660	63,760	62,550	2.276.331
29/08/2018	64,090	0,260	0,407%	63,830	64,500	63,090	1.571.091
28/08/2018	63,830	0,120	0,188%	64,150	64,490	63,370	1.225.893
27/08/2018	63,710	1,190	1,903%	62,960	63,920	62,820	1.587.267
24/08/2018	62,520	0,500	0,806%	62,770	63,130	62,120	3.153.479
23/08/2018	62,020	-1,770	-2,775%	63,490	63,490	61,885	2.071.590
22/08/2018	63,790	-0,010	-0,016%	63,950	64,230	63,590	1.454.512
21/08/2018	63,800	1,250	1,998%	62,690	64,260	62,690	2.794.116
20/08/2018	62,550	0,170	0,273%	62,650	63,060	62,390	2.765.307
17/08/2018	62,380	0,620	1,004%	61,680	62,600	60,930	2.155.202
16/08/2018	61,760	0,650	1,064%	61,480	62,300	61,260	3.865.021
15/08/2018	61,110	-2,450	-3,855%	62,530	62,690	60,960	3.765.612
14/08/2018	63,560	0,400	0,633%	63,330	63,710	63,240	1.345.675
13/08/2018	63,160	-0,290	-0,457%	63,720	64,180	63,090	2.839.907
10/08/2018	63,450	0,040	0,063%	62,890	63,930	62,564	2.979.982
09/08/2018	63,410	-1,030	-1,598%	64,420	64,610	63,360	2.158.266
08/08/2018	64,440	-0,100	-0,155%	64,680	64,960	64,120	1.203.869
07/08/2018	64,540	0,530	0,828%	64,820	65,350	64,460	1.502.510
06/08/2018	64,010	-0,460	-0,714%	64,260	64,540	63,770	2.436.736
03/08/2018	64,470	-0,070	-0,108%	64,720	65,080	64,150	1.589.638
02/08/2018	64,540	-1,150	-1,751%	64,850	65,320	64,210	3.074.290
01/08/2018	65,690	-1,240	-1,853%	66,860	67,390	65,450	3.227.847
31/07/2018	66,930	-0,280	-0,417%	67,210	67,760	66,300	3.188.434
30/07/2018	67,210	-0,400	-0,592%	67,890	68,055	67,085	2.654.171
27/07/2018	67,610	0,050	0,074%	67,810	68,050	67,340	1.675.739
26/07/2018	67,560	-0,420	-0,618%	67,500	67,700	66,370	2.857.701
25/07/2018	67,980	0,160	0,236%	67,960	68,100	67,260	3.104.481
24/07/2018	67,820	1,100	1,649%	68,380	68,840	67,430	4.790.298
23/07/2018	66,720	0,470	0,709%	66,490	67,385	65,870	3.007.791
20/07/2018	66,250	1,580	2,443%	65,090	66,470	64,910	3.219.809
19/07/2018	64,670	-0,940	-1,433%	65,000	65,390	63,340	3.751.995
18/07/2018	65,610	0,990	1,532%	64,870	65,900	64,750	2.631.269
17/07/2018	64,620	0,610	0,953%	63,960	64,770	63,810	1.861.124
16/07/2018	64,010	-0,110	-0,172%	64,270	64,640	63,780	1.359.413
13/07/2018	64,120	0,250	0,391%	63,870	64,350	63,775	1.272.776
12/07/2018	63,870	-0,050	-0,078%	64,500	64,870	63,830	1.846.819
11/07/2018	63,920	-0,810	-1,251%	63,840	64,640	63,685	2.718.414
10/07/2018	64,730	0,560	0,873%	64,380	65,215	64,270	1.437.585
09/07/2018	64,170	0,830	1,310%	63,730	64,200	63,270	1.226.640
06/07/2018	63,340	0,340	0,540%	62,700	63,590	62,235	1.054.198
05/07/2018	63,000	1,320	2,140%	62,340	63,290	62,100	1.870.314
03/07/2018	61,680	-1,170	-1,862%	63,330	63,440	61,490	1.100.243
02/07/2018	62,850	0,350	0,560%	62,030	63,025	62,000	1.495.497
29/06/2018	62,500	-0,200	-0,319%	62,900	63,250	62,480	1.764.019
28/06/2018	62,700	-0,290	-0,460%	62,550	62,920	61,690	1.887.422
27/06/2018	62,990	-1,130	-1,762%	64,330	64,660	62,970	1.748.541
26/06/2018	64,120	0,660	1,040%	63,710	64,400	63,390	1.844.962
25/06/2018	63,460	-2,740	-4,139%	65,450	65,600	62,540	3.127.020
22/06/2018	66,200	1,330	2,050%	65,620	66,350	65,170	2.555.675
21/06/2018	64,870	-1,010	-1,533%	65,570	65,645	64,660	2.313.477
20/06/2018	65,880	0,410	0,626%	66,070	66,070	64,800	2.226.643
19/06/2018	65,470	-1,280	-1,918%	65,300	65,770	64,060	3.106.954
18/06/2018	66,750	-0,100	-0,150%	66,210	67,120	66,050	2.426.222
15/06/2018	66,850	-1,680	-2,451%	68,760	68,840	66,390	3.888.319
14/06/2018	68,530	1,760	2,636%	68,050	68,730	66,870	3.844.979
13/06/2018	66,770	-0,300	-0,447%	67,100	67,270	66,540	1.200.589
12/06/2018	67,070	-0,010	-0,015%	67,520	67,940	66,690	1.499.803
11/06/2018	67,080	0,230	0,344%	66,910	67,690	66,580	2.141.051
08/06/2018	66,850	0,440	0,663%	66,420	66,920	66,250	1.813.510
07/06/2018	66,410	-0,860	-1,278%	66,990	67,310	65,950	2.406.698
06/06/2018	67,270	0,990	1,494%	66,780	67,320	66,190	2.891.027
05/06/2018	66,280	0,650	0,990%	65,690	66,700	65,660	2.662.765
04/06/2018	65,630	-0,170	-0,258%	66,100	66,770	65,240	1.980.964
01/06/2018	65,800	1,610	2,508%	66,030	66,229	65,524	2.665.817
31/05/2018	64,190	0,090	0,140%	65,100	66,230	64,150	2.946.984
30/05/2018	64,100	1,380	2,200%	63,370	64,590	63,310	1.781.370
29/05/2018	62,720	-1,250	-1,954%	63,330	63,840	62,500	1.777.546
25/05/2018	63,970	-0,640	-0,991%	64,240	64,475	63,660	1.269.269
24/05/2018	64,610	0,390	0,607%	64,330	64,730	63,660	3.727.502
23/05/2018	64,220	-0,830	-1,276%	64,470	64,500	63,565	1.253.809
22/05/2018	65,050	-0,130	-0,199%	65,500	66,140	65,000	1.548.061
21/05/2018	65,180	-0,360	-0,549%	65,600	65,641	64,335	1.455.782
18/05/2018	65,540	-0,220	-0,335%	65,630	66,100	64,941	1.778.648
17/05/2018	65,760	0,780	1,200%	65,200	66,250	65,010	2.821.177
16/05/2018	64,980	1,980	3,143%	63,000	65,060	62,960	3.516.951
15/05/2018	63,000	0,240	0,382%	62,260	63,040	62,020	2.478.792
14/05/2018	62,760	-0,360	-0,570%	63,380	63,400	62,470	2.835.108
11/05/2018	63,120	-0,730	-1,143%	63,890	64,300	62,950	3.020.883
10/05/2018	63,850	1,140	1,818%	63,000	64,410	62,830	2.077.662
09/05/2018	62,710	0,090	0,144%	63,020	63,150	62,450	1.371.673
08/05/2018	62,620	-0,220	-0,350%	62,640	63,150	62,070	1.826.573
07/05/2018	62,840	-0,100	-0,159%	63,090	63,305	62,540	1.588.317
04/05/2018	62,940	1,720	2,810%	60,800	63,220	60,660	2.398.547
03/05/2018	61,220	0,230	0,377%	60,850	61,700	60,480	2.271.259
02/05/2018	60,990	0,630	1,044%	60,680	61,630	60,670	2.184.680
01/05/2018	60,360	-1,260	-2,045%	61,370	61,750	59,810	3.293.044
30/04/2018	61,620	-0,410	-0,661%	62,220	62,500	61,040	2.286.261
27/04/2018	62,030	-1,110	-1,758%	62,800	63,100	61,130	2.363.709
26/04/2018	63,140	-0,040	-0,063%	63,720	63,770	61,970	1.954.081
25/04/2018	63,180	0,920	1,478%	61,990	63,490	61,730	1.993.810
24/04/2018	62,260	-0,620	-0,986%	63,500	64,170	60,850	4.538.311
23/04/2018	62,880	-0,670	-1,054%	63,200	63,640	62,530	2.332.616
20/04/2018	63,550	-1,580	-2,426%	65,200	65,220	63,000	2.848.409
19/04/2018	65,130	-0,290	-0,443%	64,310	66,100	63,260	4.014.072
18/04/2018	65,420	1,290	2,012%	65,210	66,156	64,890	3.834.588
17/04/2018	64,130	1,670	2,674%	63,170	64,350	63,020	2.573.028
16/04/2018	62,460	0,830	1,347%	62,150	62,640	61,620	1.776.623
13/04/2018	61,630	-0,290	-0,468%	62,330	62,680	61,050	1.490.105
12/04/2018	61,920	0,940	1,541%	61,280	62,370	61,220	1.420.839

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	-