- 1,01%
- 1,02%
- 0,00%
- 0,19%
- 0,71%
- 1,23%
- 2,093
- 112,85
- 1,017
- 1,1580
PHILIPS KON
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 20,140
- Var. (%)
- -0,198%
- Cierre
- 20,065
- Var. (%)
- -0,372%
- Cierre
- 20,755
- Var. (%)
- 3,439%
- Cierre
- 20,455
- Var. (%)
- -1,445%
- Cierre
- 21,215
- Var. (%)
- 3,715%
- Cierre
- 20,765
- Var. (%)
- -2,121%
- Cierre
- 20,730
- Var. (%)
- -0,169%
- Cierre
- 20,370
- Var. (%)
- -1,737%
- Cierre
- 20,340
- Var. (%)
- -0,147%
- Cierre
- 20,590
- Var. (%)
- 1,229%
- Cierre
- 20,715
- Var. (%)
- 0,607%
- Cierre
- 21,100
- Var. (%)
- 1,859%
- Cierre
- 21,500
- Var. (%)
- 1,896%
- Cierre
- 21,670
- Var. (%)
- 0,791%
- Cierre
- 21,745
- Var. (%)
- 0,346%
0.51%
- Rango de precios (12 M.)
- Máximo
- 33,93
- Mínimo
- 19,16
- Ratios Económicos
- Capitalización (MM€)
- 19.811
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 33,93 |
Mínimo 2022 | 19,16 |
Máximo 12 meses | 42,01 |
Míximo 12 meses | 19,16 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 19.811 |
Acciones en circulación (M) | 911,06 |
Media títulos 3m | 3.327.356 |
Media títulos 12m | 3.347.766 |
Efectivo 3m | 74.312.950 |
Efectivo 12m | 102.416.781 |
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 |
---|---|---|---|---|---|---|---|
22/07/2022 | 21,745 | 0,075 | 0,346% | 21,440 | 21,800 | 21,290 | 2.954.640 |
21/07/2022 | 21,670 | 0,170 | 0,791% | 21,500 | 21,805 | 21,275 | 1.940.555 |
20/07/2022 | 21,500 | 0,400 | 1,896% | 21,180 | 21,535 | 21,075 | 2.016.160 |
19/07/2022 | 21,100 | 0,385 | 1,859% | 20,440 | 21,155 | 20,440 | 2.019.296 |
18/07/2022 | 20,715 | 0,125 | 0,607% | 20,865 | 20,950 | 20,640 | 1.738.327 |
15/07/2022 | 20,590 | 0,250 | 1,229% | 20,305 | 20,655 | 20,305 | 2.326.876 |
14/07/2022 | 20,340 | -0,030 | -0,147% | 20,460 | 20,680 | 20,110 | 2.444.814 |
13/07/2022 | 20,370 | -0,360 | -1,737% | 20,725 | 20,800 | 20,100 | 3.039.989 |
12/07/2022 | 20,730 | -0,035 | -0,169% | 20,535 | 20,750 | 20,280 | 3.141.970 |
11/07/2022 | 20,765 | -0,450 | -2,121% | 20,800 | 20,995 | 20,640 | 2.569.817 |
08/07/2022 | 21,215 | 0,760 | 3,715% | 20,650 | 21,315 | 20,535 | 2.670.740 |
07/07/2022 | 20,455 | -0,300 | -1,445% | 20,725 | 20,880 | 20,305 | 3.554.987 |
06/07/2022 | 20,755 | 0,690 | 3,439% | 20,435 | 20,830 | 20,385 | 2.512.358 |
05/07/2022 | 20,065 | -0,075 | -0,372% | 20,295 | 20,295 | 19,680 | 2.930.924 |
04/07/2022 | 20,140 | -0,040 | -0,198% | 20,475 | 20,550 | 20,050 | 1.624.428 |
01/07/2022 | 20,180 | -0,375 | -1,824% | 20,145 | 20,385 | 19,786 | 3.190.326 |
30/06/2022 | 20,555 | 0,105 | 0,513% | 20,125 | 20,555 | 19,946 | 3.717.262 |
29/06/2022 | 20,450 | -0,015 | -0,073% | 20,090 | 20,500 | 19,936 | 2.588.062 |
28/06/2022 | 20,465 | -0,385 | -1,847% | 21,105 | 21,115 | 19,750 | 3.956.801 |
27/06/2022 | 20,850 | 0,240 | 1,164% | 20,390 | 21,350 | 20,365 | 3.335.992 |
24/06/2022 | 20,610 | 1,062 | 5,433% | 19,786 | 20,860 | 19,740 | 5.002.506 |
23/06/2022 | 19,548 | -0,312 | -1,571% | 19,780 | 19,872 | 19,160 | 3.448.484 |
22/06/2022 | 19,860 | -0,064 | -0,321% | 19,580 | 19,936 | 19,220 | 3.092.117 |
21/06/2022 | 19,924 | 0,220 | 1,117% | 19,870 | 20,185 | 19,692 | 3.204.005 |
20/06/2022 | 19,704 | -0,136 | -0,685% | 19,900 | 19,912 | 19,410 | 2.832.724 |
17/06/2022 | 19,840 | 0,284 | 1,452% | 19,608 | 19,920 | 19,326 | 10.797.558 |
16/06/2022 | 19,556 | -2,104 | -9,714% | 21,230 | 21,380 | 19,442 | 7.242.722 |
15/06/2022 | 21,660 | 0,750 | 3,587% | 21,245 | 21,660 | 21,135 | 2.883.269 |
14/06/2022 | 20,910 | -0,345 | -1,623% | 21,660 | 21,965 | 20,865 | 2.947.217 |
13/06/2022 | 21,255 | -0,820 | -3,715% | 21,895 | 21,990 | 21,185 | 3.205.780 |
10/06/2022 | 22,075 | -0,885 | -3,855% | 22,750 | 22,890 | 22,070 | 3.470.263 |
09/06/2022 | 22,960 | -0,930 | -3,893% | 23,650 | 23,685 | 22,960 | 2.630.034 |
08/06/2022 | 23,890 | 0,410 | 1,746% | 23,635 | 23,890 | 23,460 | 2.715.280 |
07/06/2022 | 23,480 | -0,130 | -0,551% | 23,480 | 23,645 | 23,345 | 1.888.749 |
06/06/2022 | 23,610 | 0,515 | 2,230% | 23,250 | 23,820 | 23,200 | 2.087.013 |
03/06/2022 | 23,095 | 0,010 | 0,043% | 23,440 | 23,460 | 22,980 | 3.051.734 |
02/06/2022 | 23,085 | 0,080 | 0,348% | 23,165 | 23,170 | 22,855 | 2.628.060 |
01/06/2022 | 23,005 | -0,985 | -4,106% | 24,185 | 24,210 | 22,965 | 3.106.185 |
31/05/2022 | 23,990 | -0,340 | -1,397% | 24,170 | 24,390 | 23,935 | 6.515.389 |
30/05/2022 | 24,330 | 0,645 | 2,723% | 23,890 | 24,475 | 23,815 | 1.960.516 |
27/05/2022 | 23,685 | 0,015 | 0,063% | 23,785 | 23,855 | 23,490 | 2.528.236 |
26/05/2022 | 23,670 | 0,505 | 2,180% | 23,180 | 23,865 | 23,155 | 1.954.736 |
25/05/2022 | 23,165 | -0,115 | -0,494% | 22,800 | 23,295 | 22,680 | 2.353.579 |
24/05/2022 | 23,280 | -0,265 | -1,126% | 23,310 | 23,715 | 23,210 | 2.034.335 |
23/05/2022 | 23,545 | 0,145 | 0,620% | 23,700 | 23,700 | 23,235 | 2.219.214 |
20/05/2022 | 23,400 | 0,205 | 0,884% | 23,320 | 23,755 | 23,000 | 2.893.047 |
19/05/2022 | 23,195 | -0,530 | -2,234% | 23,400 | 23,565 | 23,010 | 2.370.686 |
18/05/2022 | 23,725 | -0,185 | -0,774% | 23,860 | 24,210 | 23,675 | 2.715.931 |
17/05/2022 | 23,910 | 0,290 | 1,228% | 23,780 | 23,965 | 23,400 | 2.467.269 |
16/05/2022 | 23,620 | 0,200 | 0,854% | 23,435 | 23,635 | 23,310 | 2.097.720 |
13/05/2022 | 23,420 | 1,025 | 4,577% | 22,680 | 23,420 | 22,555 | 3.074.900 |
12/05/2022 | 22,395 | -1,130 | -4,803% | 22,000 | 22,640 | 21,650 | 4.367.293 |
11/05/2022 | 23,525 | 0,050 | 0,213% | 23,890 | 23,890 | 23,055 | 4.030.115 |
10/05/2022 | 23,475 | 0,030 | 0,128% | 23,700 | 23,840 | 23,385 | 3.399.800 |
09/05/2022 | 23,445 | -1,245 | -5,043% | 24,560 | 24,665 | 23,440 | 3.569.647 |
06/05/2022 | 24,690 | -0,240 | -0,963% | 24,760 | 25,055 | 24,575 | 4.806.863 |
05/05/2022 | 24,930 | 0,200 | 0,809% | 25,100 | 25,505 | 24,750 | 3.468.695 |
04/05/2022 | 24,730 | -0,295 | -1,179% | 25,000 | 25,005 | 24,460 | 2.643.984 |
03/05/2022 | 25,025 | 0,100 | 0,401% | 25,045 | 25,120 | 24,785 | 3.224.199 |
02/05/2022 | 24,925 | -0,075 | -0,300% | 24,740 | 25,165 | 22,780 | 3.372.731 |
29/04/2022 | 25,000 | 0,530 | 2,166% | 24,770 | 25,100 | 24,585 | 4.911.557 |
28/04/2022 | 24,470 | 0,020 | 0,082% | 24,180 | 24,780 | 24,085 | 4.229.400 |
27/04/2022 | 24,450 | -0,225 | -0,912% | 24,500 | 24,715 | 23,935 | 4.304.166 |
26/04/2022 | 24,675 | -0,300 | -1,201% | 24,975 | 25,260 | 24,310 | 5.173.781 |
25/04/2022 | 24,975 | -3,165 | -11,247% | 26,605 | 26,610 | 24,550 | 9.082.315 |
22/04/2022 | 28,140 | -0,235 | -0,828% | 28,220 | 29,000 | 28,120 | 4.798.487 |
21/04/2022 | 28,375 | 0,865 | 3,144% | 27,685 | 28,440 | 27,645 | 3.507.750 |
20/04/2022 | 27,510 | 0,115 | 0,420% | 27,390 | 27,680 | 27,175 | 3.438.865 |
19/04/2022 | 27,395 | 0,130 | 0,477% | 26,900 | 27,400 | 26,640 | 2.265.628 |
14/04/2022 | 27,265 | 0,170 | 0,627% | 27,010 | 27,525 | 26,980 | 2.282.497 |
13/04/2022 | 27,095 | -0,165 | -0,605% | 27,070 | 27,180 | 26,860 | 2.266.174 |
12/04/2022 | 27,260 | -0,920 | -3,265% | 27,775 | 27,775 | 26,655 | 4.407.094 |
11/04/2022 | 28,180 | -0,750 | -2,592% | 28,680 | 28,965 | 28,140 | 2.286.097 |
08/04/2022 | 28,930 | 0,945 | 3,377% | 28,230 | 28,950 | 28,120 | 2.158.250 |
07/04/2022 | 27,985 | 0,180 | 0,647% | 27,970 | 28,260 | 27,890 | 2.048.622 |
06/04/2022 | 27,805 | -0,285 | -1,015% | 28,105 | 28,210 | 27,560 | 1.787.551 |
05/04/2022 | 28,090 | -0,350 | -1,231% | 28,305 | 28,625 | 27,835 | 1.854.715 |
04/04/2022 | 28,440 | 0,385 | 1,372% | 28,190 | 28,495 | 28,005 | 1.339.218 |
01/04/2022 | 28,055 | 0,325 | 1,172% | 27,925 | 28,250 | 27,845 | 1.702.900 |
31/03/2022 | 27,730 | -0,405 | -1,439% | 28,200 | 28,440 | 27,730 | 2.417.791 |
30/03/2022 | 28,135 | -0,200 | -0,706% | 28,375 | 28,395 | 27,880 | 1.898.937 |
29/03/2022 | 28,335 | 0,855 | 3,111% | 27,885 | 28,560 | 27,815 | 2.586.295 |
28/03/2022 | 27,480 | 0,410 | 1,515% | 27,090 | 27,735 | 27,035 | 2.374.242 |
25/03/2022 | 27,070 | 0,050 | 0,185% | 27,070 | 27,430 | 26,995 | 2.096.723 |
24/03/2022 | 27,020 | -0,295 | -1,080% | 27,350 | 27,430 | 26,915 | 2.805.042 |
23/03/2022 | 27,315 | -0,965 | -3,412% | 28,205 | 28,305 | 27,275 | 2.941.661 |
22/03/2022 | 28,280 | 0,275 | 0,982% | 27,955 | 28,305 | 27,685 | 2.623.956 |
21/03/2022 | 28,005 | -0,460 | -1,616% | 28,295 | 28,485 | 27,975 | 2.136.124 |
18/03/2022 | 28,465 | 0,200 | 0,708% | 28,160 | 28,465 | 27,680 | 8.872.044 |
17/03/2022 | 28,265 | -0,830 | -2,853% | 28,515 | 28,895 | 27,950 | 4.045.629 |
16/03/2022 | 29,095 | 0,565 | 1,980% | 28,680 | 29,225 | 28,465 | 3.655.556 |
15/03/2022 | 28,530 | -0,075 | -0,262% | 28,340 | 28,715 | 27,855 | 3.619.394 |
14/03/2022 | 28,605 | 0,075 | 0,263% | 28,790 | 28,945 | 28,255 | 2.778.777 |
11/03/2022 | 28,530 | 0,415 | 1,476% | 27,800 | 29,135 | 27,295 | 3.513.716 |
10/03/2022 | 28,115 | -0,615 | -2,141% | 28,550 | 29,305 | 27,955 | 4.235.811 |
09/03/2022 | 28,730 | 1,665 | 6,152% | 27,565 | 28,730 | 27,395 | 4.917.351 |
08/03/2022 | 27,065 | -0,340 | -1,241% | 27,000 | 27,695 | 26,635 | 4.915.309 |
07/03/2022 | 27,405 | -0,405 | -1,456% | 27,055 | 27,800 | 26,630 | 4.733.559 |
04/03/2022 | 27,810 | -0,450 | -1,592% | 28,255 | 28,540 | 27,240 | 4.378.880 |
03/03/2022 | 28,260 | -0,580 | -2,011% | 28,740 | 28,895 | 27,800 | 4.411.160 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
ADYEN | 1.622,000 | -2,43 | 1.688,400 | 1.622,000 | 82.587 | 136.300.048 | 49.224 | 17:35:18 |
AEGON | 4,063 | -0,34 | 4,099 | 4,036 | 6.044.075 | 24.567.792 | 8.553 | 17:35:22 |
AHOLD DEL | 26,455 | 0,28 | 26,565 | 26,255 | 2.289.637 | 60.547.408 | 29.120 | 17:35:13 |
AKZO NOBEL | 65,740 | 3,46 | 65,980 | 63,840 | 1.105.460 | 71.984.326 | 12.529 | 17:35:02 |
ARCELORMITTA | 23,040 | 0,50 | 23,200 | 22,905 | 3.022.822 | 69.696.890 | - | 17:35:15 |
ASM INTERN. | 274,150 | 0,16 | 285,000 | 271,400 | 335.432 | 92.962.627 | 13.652 | 17:35:28 |
ASML HOLDING | 522,500 | -0,85 | 534,200 | 520,700 | 833.344 | 438.803.608 | 219.188 | 17:35:20 |
BE SEMIC. | 52,020 | 3,05 | 52,740 | 49,920 | 1.209.756 | 62.404.935 | 4.087 | 17:35:07 |
DSM KON | 151,250 | -0,03 | 153,250 | 150,000 | 312.072 | 47.286.329 | 27.441 | 17:35:10 |
HEINEKEN | 95,080 | 1,45 | 95,200 | 93,360 | 595.188 | 56.424.005 | 54.766 | 17:35:06 |
IMCD | 146,750 | 0,14 | 148,200 | 145,450 | 112.283 | 16.486.487 | 8.363 | 17:35:25 |
ING GROEP | 9,048 | -1,42 | 9,229 | 8,987 | 15.440.486 | 139.899.900 | 35.293 | 17:35:16 |
KPN KON | 3,287 | -0,45 | 3,320 | 3,255 | 11.877.300 | 39.032.928 | 13.815 | 17:35:16 |
NN GROUP | 43,950 | -0,59 | 44,500 | 43,720 | 604.320 | 26.592.583 | 14.516 | 17:35:00 |
PHILIPS KON | 21,745 | 0,35 | 21,800 | 21,290 | 2.954.640 | 63.970.527 | 19.811 | 17:35:16 |
PROSUS | 68,590 | -0,82 | 70,030 | 68,130 | 2.764.518 | 191.374.573 | 111.429 | 17:35:09 |
RANDSTAD | 50,360 | -1,22 | 51,060 | 50,280 | 451.599 | 22.832.343 | 9.231 | 17:35:10 |
RELX | 27,750 | 0,62 | 27,960 | 27,520 | 761.378 | 21.125.397 | - | 17:35:00 |
SHELL PLC | 24,000 | 0,90 | 24,190 | 23,715 | 7.627.272 | 182.803.859 | - | 17:35:07 |
SIGNIFY NV | 35,420 | 1,64 | 35,670 | 34,410 | 363.002 | 12.777.118 | 4.546 | 17:35:17 |
TAKEAWAY | 18,572 | 13,77 | 18,750 | 16,030 | 5.626.026 | 101.889.530 | 2.764 | 17:35:23 |
UMG | 21,420 | -0,76 | 21,690 | 21,350 | 1.875.749 | 40.240.384 | - | 17:35:10 |
UNIBAIL-WFD | 52,020 | 6,25 | 52,140 | 48,785 | 906.910 | 46.481.733 | - | 17:35:25 |
UNILEVER | 45,925 | 0,71 | 46,235 | 45,650 | 1.627.338 | 74.745.475 | - | 17:35:25 |
WOLTERS KL. | 102,400 | 0,15 | 103,550 | 101,150 | 588.778 | 60.377.536 | 27.394 | 17:35:10 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
ADIDAS AG NA | 176,620 | 0,88 | 179,620 | 174,000 | 529.734 | 93.972.258 | 36.952 | |
HERMES INTL | 1.205,000 | 0,75 | 1.221,500 | 1.187,000 | 63.517 | 76.625.301 | - | |
L'OREAL | 353,600 | 1,90 | 354,650 | 344,450 | 497.843 | 175.609.809 | 197.965 | |
LVMH | 634,700 | 0,22 | 641,000 | 628,500 | 344.322 | 219.027.693 | 320.369 | |
Nike, Inc. C | 109,120 | -2,24 | 111,930 | 108,750 | 6.035.842 | 661.745.685 | - | |
PHILIPS KON | 21,745 | 0,35 | 21,800 | 21,290 | 2.954.640 | 63.970.527 | 19.811 | |
Procter & Ga | 143,020 | 1,60 | 143,170 | 140,670 | 5.289.996 | 753.876.876 | - |