Cotización de los valores en bolsa

OCADO GROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 10,460
- Var. (%)
- 0,096%
14/08/2018
- Cierre
- 10,465
- Var. (%)
- 0,048%
15/08/2018
- Cierre
- 10,165
- Var. (%)
- -2,867%
16/08/2018
- Cierre
- 10,565
- Var. (%)
- 3,935%
17/08/2018
- Cierre
- 10,460
- Var. (%)
- -0,994%
20/08/2018
- Cierre
- 10,590
- Var. (%)
- 1,243%
21/08/2018
- Cierre
- 10,795
- Var. (%)
- 1,936%
22/08/2018
- Cierre
- 11,000
- Var. (%)
- 1,899%
23/08/2018
- Cierre
- 11,145
- Var. (%)
- 1,318%
24/08/2018
- Cierre
- 10,795
- Var. (%)
- -3,140%
28/08/2018
- Cierre
- 10,703
- Var. (%)
- -0,857%
29/08/2018
- Cierre
- 10,625
- Var. (%)
- -0,724%
30/08/2018
- Cierre
- 10,870
- Var. (%)
- 2,306%
31/08/2018
- Cierre
- 10,725
- Var. (%)
- -1,334%
03/09/2018
- Cierre
- 10,740
- Var. (%)
- 0,140%

0.20%

Precio

10,740 €

MAXIMO

10,950 €

MÍNIMO

10,605 €

VOL. DIARIO (TIT.)

1.055.825

VAR. 2018(%)

170,46 %

VARIACIÓN

0,14 % 0,015 €

APERTURA

10,695 €

ÚLT. SESIÓN

10,725 €

EFECTIVO

11.427.466 €

VAR. 12 MESES(%)

252,36 %

Rentabilidad(%)
Máximo
11,63

Mínimo
3,90

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	11,63
Mínimo 2018	3,90
Máximo 12 meses	11,63
Míximo 12 meses	0,02
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	2.307.669
Media títulos 12m	2.513.562
Efectivo 3m	22.432.760
Efectivo 12m	14.881.693

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
03/09/2018	10,740	0,015	0,140%	10,695	10,950	10,605	1.055.825
31/08/2018	10,725	-0,145	-1,334%	10,815	10,855	10,610	1.811.395
30/08/2018	10,870	0,245	2,306%	10,580	10,960	10,575	1.773.287
29/08/2018	10,625	-0,078	-0,724%	10,680	10,710	10,415	1.476.306
28/08/2018	10,703	-0,093	-0,857%	10,860	10,905	10,435	3.078.224
24/08/2018	10,795	-0,350	-3,140%	11,150	11,150	10,600	1.975.039
23/08/2018	11,145	0,145	1,318%	11,050	11,295	10,945	1.380.833
22/08/2018	11,000	0,205	1,899%	10,815	11,075	10,725	1.472.817
21/08/2018	10,795	0,205	1,936%	10,560	10,865	10,545	1.508.894
20/08/2018	10,590	0,130	1,243%	10,445	10,700	10,370	1.225.161
17/08/2018	10,460	-0,105	-0,994%	10,495	10,695	10,425	1.494.200
16/08/2018	10,565	0,400	3,935%	10,215	10,605	10,117	1.308.659
15/08/2018	10,165	-0,300	-2,867%	10,570	10,570	10,090	1.649.388
14/08/2018	10,465	0,005	0,048%	10,480	10,625	10,415	1.541.594
13/08/2018	10,460	0,010	0,096%	10,395	10,505	10,315	1.152.184
10/08/2018	10,450	-0,120	-1,135%	10,595	10,615	10,390	1.011.464
09/08/2018	10,570	0,070	0,667%	10,545	10,700	10,435	2.249.018
08/08/2018	10,500	-0,100	-0,943%	10,600	10,610	10,410	1.585.183
07/08/2018	10,600	-0,180	-1,670%	10,600	10,740	10,371	2.978.144
06/08/2018	10,780	-0,105	-0,965%	10,900	10,933	10,705	1.397.878
03/08/2018	10,885	-0,025	-0,229%	11,050	11,206	10,790	1.551.729
02/08/2018	10,910	-0,140	-1,267%	11,035	11,125	10,760	1.790.627
01/08/2018	11,050	-0,010	-0,090%	11,085	11,145	10,945	1.364.438
31/07/2018	11,060	-0,080	-0,718%	11,160	11,330	11,040	1.118.723
30/07/2018	11,140	-0,190	-1,677%	11,230	11,260	11,070	1.454.295
27/07/2018	11,330	0,115	1,025%	11,240	11,500	11,115	1.166.250
26/07/2018	11,215	-0,245	-2,138%	11,445	11,449	11,035	2.085.389
25/07/2018	11,460	0,115	1,014%	11,360	11,505	11,110	1.463.411
24/07/2018	11,345	-0,085	-0,744%	11,515	11,630	11,210	1.914.743
23/07/2018	11,430	0,600	5,540%	10,800	11,505	10,720	2.168.686
20/07/2018	10,830	0,255	2,411%	10,555	11,045	10,525	1.787.994
19/07/2018	10,575	0,090	0,858%	10,450	10,640	10,320	1.627.477
18/07/2018	10,485	-0,235	-2,192%	10,725	10,990	10,430	1.807.847
17/07/2018	10,720	0,175	1,660%	10,495	10,830	10,395	1.671.564
16/07/2018	10,545	0,250	2,428%	10,105	10,645	10,050	2.542.581
13/07/2018	10,295	0,115	1,130%	10,220	10,425	10,200	1.818.063
12/07/2018	10,180	-0,285	-2,723%	10,460	10,515	10,130	7.593.781
11/07/2018	10,465	-0,565	-5,122%	10,990	10,990	10,225	2.854.856
10/07/2018	11,030	0,915	9,046%	9,510	11,114	9,358	4.534.371
09/07/2018	10,115	-0,025	-0,247%	10,105	10,320	10,065	1.915.830
06/07/2018	10,140	-0,090	-0,880%	10,230	10,370	10,105	1.196.660
05/07/2018	10,230	-0,170	-1,635%	10,485	10,505	10,205	1.020.035
04/07/2018	10,400	0,000	0,000%	10,420	10,490	10,310	586.026
03/07/2018	10,400	-0,020	-0,192%	10,445	10,540	10,315	1.294.771
02/07/2018	10,420	0,145	1,411%	10,200	10,565	10,160	1.570.512
29/06/2018	10,275	-0,045	-0,436%	10,445	10,580	10,245	1.608.724
28/06/2018	10,320	-0,290	-2,733%	10,510	10,730	10,310	1.163.812
27/06/2018	10,610	0,400	3,918%	10,290	10,695	10,258	1.519.351
26/06/2018	10,210	-0,140	-1,353%	10,200	10,436	10,025	1.295.716
25/06/2018	10,350	-0,285	-2,680%	10,545	10,660	10,345	1.314.527
22/06/2018	10,635	0,235	2,260%	10,440	10,680	10,405	1.218.747
21/06/2018	10,400	0,385	3,844%	10,175	10,450	10,125	1.848.463
20/06/2018	10,015	0,527	5,554%	9,690	10,181	9,488	2.149.233
19/06/2018	9,488	-0,102	-1,064%	9,514	9,550	9,134	2.209.039
18/06/2018	9,590	-0,813	-7,812%	10,100	10,225	9,520	3.518.726
15/06/2018	10,403	-0,242	-2,276%	10,645	10,665	10,195	12.829.761
14/06/2018	10,645	-0,110	-1,023%	10,760	10,840	10,605	3.424.600
13/06/2018	10,755	0,105	0,986%	10,695	10,875	10,570	2.147.356
12/06/2018	10,650	-0,460	-4,140%	11,150	11,430	10,542	4.254.688
11/06/2018	11,110	1,116	11,167%	10,210	11,390	10,090	8.399.967
08/06/2018	9,994	0,438	4,584%	9,634	10,000	9,426	2.356.983
07/06/2018	9,556	0,396	4,325%	9,250	9,986	9,208	8.024.333
06/06/2018	9,160	0,298	3,360%	8,966	9,278	8,784	2.879.527
05/06/2018	8,862	0,068	0,773%	8,818	8,992	8,738	2.732.987
04/06/2018	8,794	0,072	0,825%	8,770	8,892	8,632	2.075.796
01/06/2018	8,722	-0,258	-2,873%	9,050	9,194	8,692	1.396.466
31/05/2018	8,980	0,104	1,172%	8,940	9,340	8,784	2.754.626
30/05/2018	8,876	0,132	1,510%	8,750	8,876	8,624	1.231.535
29/05/2018	8,744	-0,122	-1,376%	8,694	8,806	8,424	2.101.210
25/05/2018	8,866	0,128	1,465%	8,774	8,882	8,737	1.715.648
24/05/2018	8,738	0,106	1,228%	8,616	8,844	8,578	1.632.932
23/05/2018	8,632	-0,384	-4,259%	9,034	9,038	8,552	1.911.026
22/05/2018	9,016	0,282	3,229%	8,688	9,304	8,686	6.067.403
21/05/2018	8,734	0,734	9,175%	8,024	8,752	7,980	5.060.443
18/05/2018	8,000	0,028	0,351%	8,080	8,182	7,722	5.868.436
17/05/2018	7,972	2,452	44,420%	7,000	10,000	6,800	35.251.653
16/05/2018	5,520	0,068	1,247%	5,438	5,552	5,414	1.004.513
15/05/2018	5,452	-0,114	-2,048%	5,544	5,578	5,442	1.477.856
14/05/2018	5,566	0,022	0,397%	5,544	5,618	5,530	1.195.022
11/05/2018	5,544	0,010	0,181%	5,544	5,606	5,530	1.136.043
10/05/2018	5,534	-0,060	-1,073%	5,582	5,642	5,534	896.537
09/05/2018	5,594	-0,026	-0,463%	5,614	5,696	5,522	1.707.163
08/05/2018	5,620	0,042	0,753%	5,586	5,682	5,586	1.610.399
04/05/2018	5,578	-0,136	-2,373%	5,700	5,770	5,578	2.345.209
03/05/2018	5,714	-0,036	-0,633%	5,732	5,762	5,628	1.848.420
02/05/2018	5,750	0,196	3,529%	5,710	5,934	5,560	3.564.503
01/05/2018	5,554	0,170	3,158%	5,420	5,696	5,420	1.620.000
30/04/2018	5,384	0,102	1,931%	5,284	5,500	5,278	1.501.393
27/04/2018	5,282	0,064	1,227%	5,232	5,334	5,230	1.217.475
26/04/2018	5,218	0,174	3,450%	5,070	5,258	5,040	1.307.651
25/04/2018	5,044	-0,138	-2,663%	5,160	5,206	5,014	1.764.674
24/04/2018	5,182	-0,134	-2,521%	5,286	5,314	5,182	1.274.084
23/04/2018	5,316	-0,056	-1,042%	5,414	5,548	5,310	1.098.509
20/04/2018	5,372	0,062	1,168%	5,310	5,394	5,258	1.121.568
19/04/2018	5,310	0,086	1,646%	5,220	5,380	5,164	1.447.751
18/04/2018	5,224	-0,004	-0,077%	5,244	5,266	5,138	1.363.859
17/04/2018	5,228	0,128	2,510%	5,090	5,302	5,078	2.384.320
16/04/2018	5,100	-0,078	-1,506%	5,158	5,242	5,094	1.578.546
13/04/2018	5,178	0,034	0,661%	5,190	5,286	5,132	1.489.550
12/04/2018	5,144	-0,096	-1,832%	5,152	5,214	4,928	3.435.875

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	9,094	1,45	9,120	8,950	853.252	7.741.539	-
ADMIRAL GR.	21,180	1,83	21,260	20,860	1.014.597	21.351.133	-
ANGLO AM.	15,710	1,91	15,766	15,440	2.619.621	41.092.425	-
ANTOFAGASTA	8,098	0,52	8,158	8,048	1.382.565	11.219.211	-
ASHTEAD GR.	24,000	1,61	24,050	23,680	901.717	21.594.628	-
ASSOCIA. BR.	22,850	-0,17	22,940	22,793	750.664	17.163.915	-
ASTRAZENECA	58,890	1,62	59,025	58,120	896.958	52.737.490	-
AVIVA	4,925	1,55	4,945	4,850	6.097.516	29.987.428	-
BAE SYSTEMS	6,136	1,25	6,138	6,066	3.538.925	21.655.680	-
BARCLAYS	1,775	1,04	1,779	1,762	26.080.202	46.202.046	-
BARRATT DEV.	5,464	0,81	5,468	5,366	3.428.798	18.638.248	-
BERKELEY GR.	36,700	0,74	36,900	36,040	308.814	11.319.658	-
BHP BILLITON	16,670	1,41	16,740	16,376	4.084.804	68.055.591	-
BP	5,537	1,17	5,560	5,496	18.427.884	102.029.902	-
BRITISH AM.T	37,290	0,20	37,360	36,650	2.297.157	85.230.376	-
BRITISH LAND	6,290	-1,04	6,416	6,290	2.240.149	14.173.126	-
BRITISH SKY	15,455	0,32	15,760	15,385	996.301	15.423.274	-
BT GROUP	2,223	2,25	2,237	2,179	20.000.622	44.356.395	-
BUNZL	24,040	0,25	24,170	23,960	698.720	17.100.437	-
BURBERRY	22,560	0,89	22,620	22,291	956.900	21.505.054	-
CARNIVAL	46,670	0,78	46,930	46,370	300.370	14.031.280	-
CENTRICA	1,456	1,61	1,474	1,433	17.890.294	27.385.683	-
CNTER.HOTELS	47,800	0,53	47,840	46,750	343.940	16.381.412	-
COCA-COLA	26,610	0,87	26,690	26,370	525.469	14.023.480	-
COMPASS	16,775	1,15	16,775	16,625	1.242.971	20.797.305	-
CRH	25,810	1,10	25,980	25,530	1.139.571	29.418.752	-
CRODA IN.	51,620	1,22	51,780	50,100	181.710	9.371.683	-
DCC	70,450	1,29	70,800	69,700	113.816	8.020.563	-
DIAGEO ORD28	27,150	0,76	27,190	26,860	2.581.750	59.471.169	-
DIRECT LINE	3,347	1,15	3,366	3,311	3.022.236	10.114.109	-
EASYJET	15,380	0,85	15,510	15,230	681.945	10.512.547	-
EVRAZ	5,086	2,23	5,136	4,968	1.417.165	7.184.066	-
EXPERIAN	19,320	0,63	19,405	19,145	990.165	19.122.862	-
FERGUSON PLC	62,650	1,36	62,970	61,630	337.188	21.123.261	-
FRESNILLO	8,890	-0,91	9,094	8,872	762.534	6.818.779	-
GLAXOSMITHK.	15,846	1,55	15,874	15,638	4.671.374	73.844.537	-
GLENCORE PLC	3,168	1,02	3,187	3,134	19.337.091	61.344.861	-
GVC HOLD.	11,050	0,27	11,101	10,960	996.112	10.995.161	-
HALMA	14,430	0,77	14,520	14,332	427.632	6.175.614	-
HARGRE.0.4P	22,270	1,23	22,410	22,050	612.937	13.663.352	-
HSBC HOLD.	6,748	0,88	6,766	6,705	16.806.204	113.265.629	-
IMPERIAL BRA	27,450	0,04	27,460	26,995	1.525.218	41.643.646	-
INFORMA	7,728	1,36	7,750	7,630	1.127.372	8.709.271	-
INTER.AIRLIN	7,000	1,33	7,026	6,936	3.655.301	25.572.485	-
INTERTEK	51,720	0,74	51,840	51,300	195.201	10.078.778	-
ITV	1,616	0,56	1,621	1,601	6.226.793	10.068.518	-
JOHNSON MAT.	35,360	1,14	35,430	34,820	373.726	13.159.913	-
JUST EAT 1P	7,762	1,25	7,780	7,620	809.709	6.279.997	-
KINGFISHER	2,743	0,29	2,763	2,731	3.738.456	10.269.646	-
LAND SECUR.	9,115	-0,55	9,270	9,115	1.062.842	9.722.270	-
LEGAL&GEN.G.	2,569	1,02	2,577	2,547	7.082.970	18.181.078	-
LLYDBKG ORD	0,596	0,54	0,597	0,593	75.784.637	45.093.200	-
LONDON EXCH.	46,700	0,99	46,940	46,230	270.705	12.631.563	-
MARKS&SPEN.	3,043	0,90	3,066	3,016	3.462.074	10.550.279	-
MELROSE IND.	2,238	0,40	2,282	2,226	7.580.534	16.962.957	-
MICRO FOCUS	13,320	2,07	13,340	13,054	1.018.180	13.505.949	-
MONDI	21,700	1,17	21,877	21,440	1.023.335	22.215.380	-
MORRISON SUP	2,652	0,74	2,672	2,633	5.551.345	14.753.762	-
NATIONAL GR.	8,106	0,07	8,143	8,079	3.658.747	29.665.582	-
NEXT	55,480	0,87	56,100	54,960	281.533	15.675.702	-
NMC HEALTH	39,540	0,76	39,560	39,240	98.906	3.902.019	-
OCADO GROUP	10,740	0,14	10,950	10,605	1.055.825	11.427.466	-
PADDY POWER	71,000	1,21	71,150	70,450	70.264	4.983.231	-
PEARSON	9,284	1,20	9,356	9,180	1.856.705	17.253.840	-
PERSIMMON	24,380	0,21	24,430	23,774	660.116	16.023.759	-
PRUDENTIAL	17,495	0,84	17,585	17,385	2.296.136	40.159.640	-
RANDGOLD R.	50,000	-0,44	50,720	49,850	308.791	15.497.348	-
RECKITT B.	66,240	0,99	66,340	65,550	624.794	41.285.021	-
RELX PLC	17,250	0,88	17,250	17,070	2.357.357	40.496.650	-
RENTOKIL INI	3,270	0,62	3,283	3,216	2.628.683	8.589.814	-
RIGHTMOVE	4,929	0,17	5,047	4,927	1.467.907	7.265.963	-
RIO TINTO	36,500	-0,25	36,755	36,400	2.186.996	79.985.053	-
ROLLS-ROYCE	10,095	0,45	10,130	10,050	2.147.449	21.680.512	-
ROYAL B.ORD	2,428	0,62	2,436	2,411	8.115.304	19.695.725	-
ROYAL D.SH.A	25,490	1,90	25,560	25,140	3.138.371	79.856.412	-
ROYAL D.SH.B	25,950	2,15	26,005	25,565	2.404.100	62.168.081	-
ROYAL MAIL	4,615	3,01	4,636	4,460	3.007.577	13.772.273	-
RSA INSURA.	6,376	0,95	6,400	6,298	1.360.346	8.673.183	-
S.CHAR.	6,382	1,77	6,396	6,282	3.898.109	24.830.621	-
SAGE GROUP	6,034	1,34	6,048	5,964	3.264.760	19.641.150	-
SAINSBURY J	3,262	0,62	3,284	3,232	4.750.693	15.509.916	-
SCHRODERS VG	30,840	0,29	31,030	30,620	153.571	4.731.007	-
SCOTTISH MO.	5,683	1,57	5,683	5,563	682.009	3.856.649	-
SEGRO	6,574	-0,12	6,660	6,566	1.859.693	12.260.844	-
SEVERN TR.	19,710	-1,50	20,080	19,635	696.242	13.750.990	-
SHIRE	44,880	-0,23	45,260	44,780	966.878	43.490.418	-
SMITH (DS)	4,927	-0,26	4,975	4,916	2.964.511	14.643.505	-
SMITH&NEPH.	13,770	1,44	13,785	13,570	963.697	13.240.654	-
SMITHS GROUP	16,180	0,40	16,280	16,135	506.815	8.206.831	-
SMURFIT KAP.	32,300	3,19	32,460	31,380	190.573	6.132.116	-
SSE	12,615	0,68	12,668	12,530	2.695.744	33.925.526	-
ST. JAMES'S	11,410	0,84	11,490	11,345	656.917	7.493.726	-
STANDARD LIF	3,245	2,40	3,254	3,176	6.043.799	19.530.522	-
TAYLOR WIMP.	1,690	0,99	1,692	1,651	10.435.239	17.519.748	-
TESCO	2,450	-0,61	2,477	2,445	13.209.702	32.452.919	-
TUI AG ORD R	14,005	-1,51	14,415	13,835	1.369.003	19.295.039	-
UNILEVER	44,185	0,60	44,296	43,900	1.485.348	65.611.857	-
UNITED UTIL.	7,270	-1,97	7,438	7,248	1.812.108	13.224.253	-
VODAFONE	1,665	1,24	1,675	1,651	43.088.611	71.715.838	-
WHITBREAD	45,810	-0,33	46,870	45,050	1.083.440	49.577.735	-
WPP	12,765	-0,16	12,880	12,680	2.493.491	31.878.267	-