Cotización de los valores en bolsa

PFIZER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 40,810
- Var. (%)
- -0,293%
14/08/2018
- Cierre
- 40,710
- Var. (%)
- -0,245%
15/08/2018
- Cierre
- 41,160
- Var. (%)
- 1,105%
16/08/2018
- Cierre
- 41,420
- Var. (%)
- 0,632%
17/08/2018
- Cierre
- 42,090
- Var. (%)
- 1,618%
20/08/2018
- Cierre
- 42,330
- Var. (%)
- 0,570%
21/08/2018
- Cierre
- 42,160
- Var. (%)
- -0,402%
22/08/2018
- Cierre
- 42,070
- Var. (%)
- -0,213%
23/08/2018
- Cierre
- 42,200
- Var. (%)
- 0,309%
24/08/2018
- Cierre
- 42,400
- Var. (%)
- 0,474%
27/08/2018
- Cierre
- 41,580
- Var. (%)
- -1,934%
28/08/2018
- Cierre
- 41,500
- Var. (%)
- -0,192%
29/08/2018
- Cierre
- 41,500
- Var. (%)
- 0,000%
30/08/2018
- Cierre
- 41,500
- Var. (%)
- 0,000%
31/08/2018
- Cierre
- 41,520
- Var. (%)
- 0,048%

0.10%

Precio

41,520 €

MAXIMO

41,575 €

MÍNIMO

41,090 €

VOL. DIARIO (TIT.)

266

VAR. 2018(%)

14,63 %

VARIACIÓN

0,05 % 0,020 €

APERTURA

41,290 €

ÚLT. SESIÓN

41,500 €

EFECTIVO

11.025 €

VAR. 12 MESES(%)

22,26 %

Rentabilidad(%)
Máximo
42,77

Mínimo
33,20

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-