- -0,30%
- -0,29%
- -0,32%
- 0,15%
- 0,10%
- 0,23%
- 0,492
- 78,30
- 1,1103
- -0,2670
PFIZER
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 40,810
- Var. (%)
- -0,293%
- Cierre
- 40,710
- Var. (%)
- -0,245%
- Cierre
- 41,160
- Var. (%)
- 1,105%
- Cierre
- 41,420
- Var. (%)
- 0,632%
- Cierre
- 42,090
- Var. (%)
- 1,618%
- Cierre
- 42,330
- Var. (%)
- 0,570%
- Cierre
- 42,160
- Var. (%)
- -0,402%
- Cierre
- 42,070
- Var. (%)
- -0,213%
- Cierre
- 42,200
- Var. (%)
- 0,309%
- Cierre
- 42,400
- Var. (%)
- 0,474%
- Cierre
- 41,580
- Var. (%)
- -1,934%
- Cierre
- 41,500
- Var. (%)
- -0,192%
- Cierre
- 41,500
- Var. (%)
- 0,000%
- Cierre
- 41,500
- Var. (%)
- 0,000%
- Cierre
- 41,520
- Var. (%)
- 0,048%
0.10%
- Rentabilidad(%)
- Máximo
- 42,77
- Mínimo
- 33,20
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 42,77 |
Mínimo 2018 | 33,20 |
Máximo 12 meses | 42,77 |
Míximo 12 meses | 33,20 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 19.920.870 |
Media títulos 12m | 19.816.750 |
Efectivo 3m | 768.572.062 |
Efectivo 12m | 725.823.495 |
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 | 41,520 | 0,020 | 0,048% | 41,290 | 41,575 | 41,090 | 19.574.375 |
30/08/2018 | 41,500 | 0,000 | 0,000% | 41,230 | 41,905 | 41,200 | 14.862.194 |
29/08/2018 | 41,500 | 0,000 | 0,000% | 41,500 | 41,615 | 41,170 | 14.729.452 |
28/08/2018 | 41,500 | -0,080 | -0,192% | 41,610 | 41,780 | 41,320 | 18.813.295 |
27/08/2018 | 41,580 | -0,820 | -1,934% | 42,520 | 42,620 | 41,310 | 23.181.133 |
24/08/2018 | 42,400 | 0,200 | 0,474% | 42,430 | 42,490 | 42,000 | 20.088.126 |
23/08/2018 | 42,200 | 0,130 | 0,309% | 42,110 | 42,320 | 41,961 | 19.861.916 |
22/08/2018 | 42,070 | -0,090 | -0,213% | 42,150 | 42,335 | 41,810 | 14.175.723 |
21/08/2018 | 42,160 | -0,170 | -0,402% | 42,330 | 42,440 | 41,990 | 17.540.237 |
20/08/2018 | 42,330 | 0,240 | 0,570% | 42,200 | 42,770 | 42,090 | 21.210.101 |
17/08/2018 | 42,090 | 0,670 | 1,618% | 41,480 | 42,190 | 41,470 | 24.543.946 |
16/08/2018 | 41,420 | 0,260 | 0,632% | 41,230 | 41,470 | 41,070 | 15.401.600 |
15/08/2018 | 41,160 | 0,450 | 1,105% | 40,800 | 41,240 | 40,650 | 20.915.451 |
14/08/2018 | 40,710 | -0,100 | -0,245% | 40,840 | 41,035 | 40,540 | 15.932.768 |
13/08/2018 | 40,810 | -0,120 | -0,293% | 40,950 | 41,210 | 40,810 | 17.633.021 |
10/08/2018 | 40,930 | -0,070 | -0,171% | 40,810 | 41,310 | 40,700 | 17.194.120 |
09/08/2018 | 41,000 | -0,410 | -0,990% | 41,300 | 41,370 | 40,810 | 18.444.719 |
08/08/2018 | 41,410 | 0,570 | 1,396% | 40,710 | 41,640 | 40,580 | 24.402.460 |
07/08/2018 | 40,840 | -0,200 | -0,487% | 40,850 | 41,250 | 40,790 | 17.455.990 |
06/08/2018 | 41,040 | 0,500 | 1,233% | 40,356 | 41,220 | 40,330 | 26.065.379 |
03/08/2018 | 40,540 | 0,890 | 2,245% | 39,620 | 40,660 | 39,490 | 25.959.915 |
02/08/2018 | 39,650 | -0,620 | -1,540% | 39,620 | 40,220 | 39,535 | 30.230.528 |
01/08/2018 | 40,270 | 0,340 | 0,851% | 39,630 | 40,320 | 39,540 | 31.013.238 |
31/07/2018 | 39,930 | 1,340 | 3,472% | 38,210 | 39,990 | 38,140 | 47.706.675 |
30/07/2018 | 38,590 | 0,180 | 0,469% | 38,360 | 38,680 | 38,180 | 20.774.054 |
27/07/2018 | 38,410 | 0,250 | 0,655% | 38,100 | 38,480 | 38,070 | 20.979.043 |
26/07/2018 | 38,160 | 0,170 | 0,447% | 38,040 | 38,370 | 38,040 | 23.420.046 |
25/07/2018 | 37,990 | 0,290 | 0,769% | 37,670 | 38,070 | 37,560 | 16.290.406 |
24/07/2018 | 37,700 | 0,490 | 1,317% | 37,370 | 37,750 | 37,265 | 16.784.975 |
23/07/2018 | 37,210 | -0,120 | -0,321% | 37,340 | 37,510 | 37,140 | 19.140.827 |
20/07/2018 | 37,330 | -0,030 | -0,080% | 37,200 | 37,330 | 37,120 | 14.736.289 |
19/07/2018 | 37,360 | -0,300 | -0,797% | 37,450 | 37,600 | 37,310 | 15.550.632 |
18/07/2018 | 37,660 | 0,010 | 0,027% | 37,590 | 37,730 | 37,480 | 19.713.391 |
17/07/2018 | 37,650 | 0,270 | 0,722% | 37,460 | 37,770 | 37,450 | 14.810.354 |
16/07/2018 | 37,380 | -0,150 | -0,400% | 37,480 | 37,545 | 37,290 | 16.963.502 |
13/07/2018 | 37,530 | 0,010 | 0,027% | 37,500 | 37,590 | 37,220 | 14.445.538 |
12/07/2018 | 37,520 | 0,310 | 0,833% | 37,410 | 37,560 | 37,210 | 15.918.309 |
11/07/2018 | 37,210 | -0,220 | -0,588% | 37,250 | 37,405 | 37,160 | 16.797.420 |
10/07/2018 | 37,430 | 0,270 | 0,727% | 37,300 | 37,500 | 37,200 | 19.172.470 |
09/07/2018 | 37,160 | 0,050 | 0,135% | 37,270 | 37,470 | 37,010 | 21.109.407 |
06/07/2018 | 37,110 | 0,240 | 0,651% | 37,000 | 37,240 | 36,875 | 17.984.257 |
05/07/2018 | 36,870 | 0,520 | 1,431% | 36,540 | 36,910 | 36,510 | 19.318.240 |
03/07/2018 | 36,350 | 0,020 | 0,055% | 36,390 | 36,580 | 36,240 | 9.115.864 |
02/07/2018 | 36,330 | 0,050 | 0,138% | 36,000 | 36,370 | 36,000 | 13.713.069 |
29/06/2018 | 36,280 | -0,080 | -0,220% | 36,450 | 36,580 | 36,280 | 19.386.194 |
28/06/2018 | 36,360 | 0,150 | 0,414% | 36,110 | 36,485 | 36,110 | 15.648.753 |
27/06/2018 | 36,210 | -0,170 | -0,467% | 36,300 | 36,550 | 36,180 | 27.863.025 |
26/06/2018 | 36,380 | 0,000 | 0,000% | 36,400 | 36,585 | 36,300 | 23.950.379 |
25/06/2018 | 36,380 | -0,130 | -0,356% | 36,320 | 36,460 | 36,135 | 19.361.420 |
22/06/2018 | 36,510 | 0,210 | 0,579% | 36,490 | 36,635 | 36,395 | 26.607.064 |
21/06/2018 | 36,300 | -0,160 | -0,439% | 36,270 | 36,360 | 36,150 | 16.021.543 |
20/06/2018 | 36,460 | 0,240 | 0,663% | 36,290 | 36,580 | 36,210 | 20.249.144 |
19/06/2018 | 36,220 | 0,060 | 0,166% | 35,890 | 36,360 | 35,870 | 16.651.867 |
18/06/2018 | 36,160 | -0,200 | -0,550% | 36,130 | 36,220 | 35,730 | 22.892.994 |
15/06/2018 | 36,360 | 0,200 | 0,553% | 36,190 | 36,390 | 36,035 | 46.623.794 |
14/06/2018 | 36,160 | -0,060 | -0,166% | 36,220 | 36,385 | 36,045 | 18.838.057 |
13/06/2018 | 36,220 | -0,080 | -0,220% | 36,370 | 36,510 | 36,200 | 15.111.901 |
12/06/2018 | 36,300 | 0,000 | 0,000% | 36,390 | 36,395 | 36,145 | 15.418.920 |
11/06/2018 | 36,300 | -0,370 | -1,009% | 36,800 | 36,800 | 36,280 | 18.397.552 |
08/06/2018 | 36,670 | 0,180 | 0,493% | 36,530 | 36,705 | 36,450 | 15.404.148 |
07/06/2018 | 36,490 | 0,110 | 0,302% | 36,490 | 36,590 | 36,370 | 16.121.523 |
06/06/2018 | 36,380 | -0,060 | -0,165% | 36,395 | 36,570 | 36,190 | 18.346.445 |
05/06/2018 | 36,440 | -0,010 | -0,027% | 36,510 | 36,640 | 36,340 | 20.356.136 |
04/06/2018 | 36,450 | 0,200 | 0,552% | 36,410 | 36,560 | 36,230 | 18.010.391 |
01/06/2018 | 36,250 | 0,320 | 0,891% | 36,260 | 36,285 | 36,110 | 21.192.665 |
31/05/2018 | 35,930 | -0,120 | -0,333% | 35,950 | 36,200 | 35,890 | 29.189.207 |
30/05/2018 | 36,050 | 0,350 | 0,980% | 35,950 | 36,250 | 35,900 | 27.384.542 |
29/05/2018 | 35,700 | 0,020 | 0,056% | 35,370 | 35,730 | 35,320 | 26.670.774 |
25/05/2018 | 35,680 | -0,210 | -0,585% | 35,820 | 35,920 | 35,544 | 14.225.674 |
24/05/2018 | 35,890 | -0,080 | -0,222% | 35,960 | 36,090 | 35,770 | 16.570.976 |
23/05/2018 | 35,970 | 0,250 | 0,700% | 35,680 | 36,035 | 35,630 | 18.760.065 |
22/05/2018 | 35,720 | -0,080 | -0,223% | 35,800 | 36,090 | 35,690 | 13.729.588 |
21/05/2018 | 35,800 | 0,160 | 0,449% | 35,710 | 35,870 | 35,520 | 15.246.063 |
18/05/2018 | 35,640 | -0,070 | -0,196% | 35,610 | 35,750 | 35,430 | 14.441.008 |
17/05/2018 | 35,710 | 0,030 | 0,084% | 35,630 | 35,780 | 35,440 | 12.349.016 |
16/05/2018 | 35,680 | -0,010 | -0,028% | 35,730 | 35,875 | 35,570 | 13.343.059 |
15/05/2018 | 35,690 | -0,170 | -0,474% | 35,760 | 35,775 | 35,480 | 18.351.489 |
14/05/2018 | 35,860 | 0,360 | 1,014% | 35,510 | 35,925 | 35,490 | 20.162.832 |
11/05/2018 | 35,500 | 0,460 | 1,313% | 35,130 | 35,560 | 35,070 | 20.484.818 |
10/05/2018 | 35,040 | -0,130 | -0,370% | 35,000 | 35,310 | 34,890 | 29.319.471 |
09/05/2018 | 35,170 | 0,190 | 0,543% | 35,020 | 35,405 | 34,870 | 19.335.641 |
08/05/2018 | 34,980 | 0,050 | 0,143% | 34,910 | 35,090 | 34,710 | 26.549.146 |
07/05/2018 | 34,930 | 0,090 | 0,258% | 34,790 | 35,130 | 34,710 | 20.466.070 |
04/05/2018 | 34,840 | 0,080 | 0,230% | 34,560 | 34,995 | 34,370 | 18.771.621 |
03/05/2018 | 34,760 | -0,130 | -0,373% | 34,820 | 34,880 | 34,420 | 22.191.663 |
02/05/2018 | 34,890 | -0,510 | -1,441% | 35,170 | 35,370 | 34,745 | 26.593.170 |
01/05/2018 | 35,400 | -1,210 | -3,305% | 35,580 | 36,045 | 34,640 | 45.738.359 |
30/04/2018 | 36,610 | -0,390 | -1,054% | 37,130 | 37,180 | 36,400 | 26.771.586 |
27/04/2018 | 37,000 | 0,150 | 0,407% | 36,780 | 37,110 | 36,700 | 13.591.807 |
26/04/2018 | 36,850 | 0,170 | 0,463% | 36,800 | 37,100 | 36,750 | 19.207.105 |
25/04/2018 | 36,680 | -0,380 | -1,025% | 36,920 | 37,040 | 36,510 | 24.634.037 |
24/04/2018 | 37,060 | 0,260 | 0,707% | 36,910 | 37,265 | 36,765 | 25.429.262 |
23/04/2018 | 36,800 | 0,170 | 0,464% | 36,670 | 36,890 | 36,600 | 23.634.714 |
20/04/2018 | 36,630 | 0,100 | 0,274% | 36,500 | 36,790 | 36,470 | 20.756.357 |
19/04/2018 | 36,530 | 0,040 | 0,110% | 36,390 | 36,690 | 36,270 | 15.717.903 |
18/04/2018 | 36,490 | 0,160 | 0,440% | 36,380 | 36,590 | 36,285 | 13.829.048 |
17/04/2018 | 36,330 | -0,200 | -0,547% | 36,750 | 36,780 | 36,270 | 16.267.551 |
16/04/2018 | 36,530 | 0,210 | 0,578% | 36,500 | 36,730 | 36,390 | 15.102.419 |
13/04/2018 | 36,320 | 0,000 | 0,000% | 36,410 | 36,500 | 36,130 | 15.093.759 |
12/04/2018 | 36,320 | 0,530 | 1,481% | 36,030 | 36,500 | 35,970 | 22.584.691 |
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 | 98.213 | 22.363.836 | - |
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 |
---|---|---|---|---|---|---|---|
ESSILOR INTL | 124,300 | 0,00 | 124,600 | 123,000 | 333.377 | 41.386.807 | 27.151 |
J & J | 134,690 | -0,19 | 135,000 | 133,970 | 10 | 1.345 | - |
MERCK & CO | 68,590 | 0,07 | 68,750 | 68,160 | 150 | 10.273 | - |
PFIZER | 41,520 | 0,05 | 41,575 | 41,090 | 266 | 11.025 | - |
SANOFI | 74,500 | 1,10 | 74,760 | 73,750 | 1.491.738 | 110.986.615 | 93.926 |
UNITEDHEALTH | 268,460 | 0,03 | 269,205 | 267,200 | 23 | 6.168 | - |