Cotización de los valores en bolsa

PHILIPS KON

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 37,645
- Var. (%)
- 0,373%
15/08/2018
- Cierre
- 36,920
- Var. (%)
- -1,926%
16/08/2018
- Cierre
- 37,305
- Var. (%)
- 1,043%
17/08/2018
- Cierre
- 37,395
- Var. (%)
- 0,241%
20/08/2018
- Cierre
- 37,420
- Var. (%)
- 0,067%
21/08/2018
- Cierre
- 37,265
- Var. (%)
- -0,414%
22/08/2018
- Cierre
- 37,675
- Var. (%)
- 1,100%
23/08/2018
- Cierre
- 37,930
- Var. (%)
- 0,677%
24/08/2018
- Cierre
- 37,960
- Var. (%)
- 0,079%
27/08/2018
- Cierre
- 38,235
- Var. (%)
- 0,724%
28/08/2018
- Cierre
- 38,635
- Var. (%)
- 1,046%
29/08/2018
- Cierre
- 39,025
- Var. (%)
- 1,009%
30/08/2018
- Cierre
- 38,995
- Var. (%)
- -0,077%
31/08/2018
- Cierre
- 38,490
- Var. (%)
- -1,295%
03/09/2018
- Cierre
- 38,345
- Var. (%)
- -0,377%

0.15%

Precio

38,345 €

MAXIMO

38,550 €

MÍNIMO

38,160 €

VOL. DIARIO (TIT.)

1.026.995

VAR. 2018(%)

21,58 %

VARIACIÓN

-0,38 % -0,145 €

APERTURA

38,350 €

ÚLT. SESIÓN

38,490 €

EFECTIVO

39.350.768 €

VAR. 12 MESES(%)

19,96 %

Rentabilidad(%)
Máximo
39,09

Mínimo
29,25

Volumen
Capit.(MM€)
36.079

Acc. en circulac.
940,91

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	39,09
Mínimo 2018	29,25
Máximo 12 meses	39,09
Míximo 12 meses	29,25
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	36.079
Acciones en circulación (M)	940,91
Media títulos 3m	2.541.930
Media títulos 12m	2.998.755
Efectivo 3m	84.712.042
Efectivo 12m	95.635.072

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	38,345	-0,145	-0,377%	38,350	38,550	38,160	1.026.995
31/08/2018	38,490	-0,505	-1,295%	38,925	38,930	38,350	2.342.108
30/08/2018	38,995	-0,030	-0,077%	39,000	39,050	38,680	1.860.525
29/08/2018	39,025	0,390	1,009%	38,730	39,090	38,615	2.400.347
28/08/2018	38,635	0,400	1,046%	38,455	38,800	38,300	2.437.644
27/08/2018	38,235	0,275	0,724%	38,100	38,235	37,885	1.223.136
24/08/2018	37,960	0,030	0,079%	37,945	38,125	37,790	1.265.225
23/08/2018	37,930	0,255	0,677%	37,710	38,205	37,650	2.081.385
22/08/2018	37,675	0,410	1,100%	37,250	37,840	37,240	1.751.079
21/08/2018	37,265	-0,155	-0,414%	37,415	37,485	37,180	2.061.510
20/08/2018	37,420	0,025	0,067%	37,420	37,620	37,300	1.054.728
17/08/2018	37,395	0,090	0,241%	37,320	37,500	37,175	1.781.960
16/08/2018	37,305	0,385	1,043%	36,865	37,385	36,840	2.015.780
15/08/2018	36,920	-0,725	-1,926%	37,665	37,890	36,810	2.647.874
14/08/2018	37,645	0,140	0,373%	37,700	38,060	37,575	1.933.238
13/08/2018	37,505	-0,235	-0,623%	37,555	37,745	37,195	1.930.032
10/08/2018	37,740	-0,390	-1,023%	37,950	38,335	37,640	2.341.608
09/08/2018	38,130	-0,095	-0,249%	38,090	38,210	37,965	1.188.687
08/08/2018	38,225	-0,100	-0,261%	38,250	38,425	38,135	1.407.783
07/08/2018	38,325	0,325	0,855%	38,220	38,775	38,150	2.047.458
06/08/2018	38,000	0,215	0,569%	37,785	38,265	37,780	1.634.378
03/08/2018	37,785	0,100	0,265%	37,685	37,820	37,575	2.362.281
02/08/2018	37,685	0,135	0,360%	37,355	37,725	37,290	2.221.262
01/08/2018	37,550	0,010	0,027%	37,460	37,765	37,430	2.578.548
31/07/2018	37,540	-0,060	-0,160%	37,665	37,725	37,365	2.609.092
30/07/2018	37,600	-0,535	-1,403%	38,000	38,000	37,600	2.350.323
27/07/2018	38,135	-0,100	-0,262%	38,190	38,415	37,880	2.995.030
26/07/2018	38,235	1,135	3,059%	37,300	38,235	37,190	4.464.966
25/07/2018	37,100	0,395	1,076%	36,745	37,140	36,465	2.989.833
24/07/2018	36,705	0,685	1,902%	36,260	36,910	36,040	3.146.740
23/07/2018	36,020	-0,655	-1,786%	35,950	36,335	34,910	4.934.005
20/07/2018	36,675	-0,370	-0,999%	36,930	37,100	36,405	4.270.130
19/07/2018	37,045	-0,415	-1,108%	37,405	37,455	36,965	2.491.567
18/07/2018	37,460	0,160	0,429%	37,275	37,555	37,145	2.574.273
17/07/2018	37,300	0,090	0,242%	37,195	37,360	36,995	2.170.896
16/07/2018	37,210	-0,210	-0,561%	37,495	37,570	37,055	1.863.526
13/07/2018	37,420	0,260	0,700%	37,200	37,475	37,185	2.679.536
12/07/2018	37,160	0,265	0,718%	37,055	37,200	36,805	1.580.279
11/07/2018	36,895	-0,505	-1,350%	37,175	37,175	36,735	3.272.330
10/07/2018	37,400	0,120	0,322%	37,385	37,490	37,260	2.002.721
09/07/2018	37,280	0,265	0,716%	37,225	37,355	37,150	2.234.006
06/07/2018	37,015	0,320	0,872%	37,050	37,100	36,760	2.908.365
05/07/2018	36,695	0,050	0,136%	36,725	37,050	36,480	2.534.854
04/07/2018	36,645	-0,355	-0,959%	36,650	36,930	36,370	2.029.437
03/07/2018	37,000	0,720	1,985%	36,875	37,295	36,625	2.822.740
02/07/2018	36,280	-0,145	-0,398%	36,100	36,585	35,940	2.601.475
29/06/2018	36,425	0,705	1,974%	36,120	36,640	36,120	4.054.336
28/06/2018	35,720	-0,400	-1,107%	35,500	36,100	35,365	2.916.510
27/06/2018	36,120	0,330	0,922%	35,695	36,360	35,635	3.820.085
26/06/2018	35,790	0,425	1,202%	35,615	35,855	35,510	2.957.345
25/06/2018	35,365	-0,830	-2,293%	35,925	36,235	35,365	2.670.739
22/06/2018	36,195	0,260	0,724%	35,990	36,195	35,875	2.562.056
21/06/2018	35,935	-0,115	-0,319%	36,250	36,415	35,830	2.788.253
20/06/2018	36,050	0,260	0,726%	36,000	36,145	35,930	2.981.371
19/06/2018	35,790	-0,515	-1,419%	35,975	35,995	35,570	3.368.953
18/06/2018	36,305	-0,125	-0,343%	36,395	36,490	36,075	2.453.355
15/06/2018	36,430	-0,525	-1,421%	36,950	37,120	36,380	4.253.549
14/06/2018	36,955	0,460	1,260%	36,230	37,025	36,155	4.181.744
13/06/2018	36,495	0,060	0,165%	36,425	36,635	36,400	2.481.863
12/06/2018	36,435	-0,045	-0,123%	36,550	36,595	36,205	2.146.677
11/06/2018	36,480	0,475	1,319%	36,220	36,515	36,150	2.514.105
08/06/2018	36,005	-0,140	-0,387%	35,840	36,285	35,585	2.530.692
07/06/2018	36,145	-0,115	-0,317%	36,410	36,515	36,065	2.058.778
06/06/2018	36,260	0,225	0,624%	36,200	36,340	35,845	2.820.587
05/06/2018	36,035	-0,160	-0,442%	36,485	36,585	36,035	3.647.651
04/06/2018	36,195	0,720	2,030%	35,955	36,215	35,820	2.491.944
01/06/2018	35,475	0,455	1,299%	35,410	35,875	35,060	3.698.058
31/05/2018	35,020	-0,665	-1,864%	35,685	35,835	35,020	6.630.054
30/05/2018	35,685	0,025	0,070%	35,800	35,825	35,465	2.908.968
29/05/2018	35,660	-0,175	-0,488%	35,600	35,955	35,395	3.229.465
28/05/2018	35,835	-0,495	-1,363%	36,550	36,605	35,810	1.386.511
25/05/2018	36,330	0,445	1,240%	36,105	36,485	35,995	2.738.304
24/05/2018	35,885	-0,155	-0,430%	36,015	36,565	35,815	2.774.238
23/05/2018	36,040	-0,560	-1,530%	36,485	36,575	35,910	2.912.238
22/05/2018	36,600	-0,135	-0,367%	36,710	36,710	36,345	2.406.971
21/05/2018	36,735	0,135	0,369%	36,725	37,030	36,685	1.506.946
18/05/2018	36,600	0,185	0,508%	36,405	36,795	36,405	4.424.426
17/05/2018	36,415	0,420	1,167%	35,870	36,415	35,710	3.160.624
16/05/2018	35,995	0,675	1,911%	35,165	35,995	35,165	2.539.677
15/05/2018	35,320	0,085	0,241%	35,220	35,365	35,115	2.016.278
14/05/2018	35,235	0,090	0,256%	35,320	35,350	35,015	1.384.452
11/05/2018	35,145	-0,375	-1,056%	35,465	35,520	34,810	2.312.289
10/05/2018	35,520	0,250	0,709%	35,225	35,525	35,180	2.558.680
09/05/2018	35,270	-0,205	-0,578%	35,365	35,370	34,970	2.873.215
08/05/2018	35,475	0,195	0,553%	35,280	35,485	34,960	2.345.273
07/05/2018	35,280	-0,720	-2,000%	35,525	35,545	35,150	2.348.324
04/05/2018	36,000	0,165	0,460%	35,890	36,220	35,765	3.419.804
03/05/2018	35,835	-0,160	-0,445%	35,860	36,020	35,670	2.947.841
02/05/2018	35,995	0,785	2,229%	35,240	36,025	35,145	3.580.301
30/04/2018	35,210	-0,095	-0,269%	35,390	35,600	34,805	4.121.314
27/04/2018	35,305	0,300	0,857%	35,165	35,360	35,025	2.566.346
26/04/2018	35,005	0,325	0,937%	34,950	35,175	34,695	3.578.457
25/04/2018	34,680	-0,205	-0,588%	34,690	34,925	34,405	3.188.143
24/04/2018	34,885	0,135	0,388%	34,755	34,925	34,615	7.727.438
23/04/2018	34,750	1,820	5,527%	33,920	34,855	33,820	12.390.068
20/04/2018	32,930	-0,030	-0,091%	33,060	33,135	32,695	3.830.442
19/04/2018	32,960	-0,025	-0,076%	32,940	33,065	32,795	2.215.031
18/04/2018	32,985	0,765	2,374%	32,455	33,040	32,265	3.155.150
17/04/2018	32,220	0,365	1,146%	32,230	32,495	32,070	3.161.977
16/04/2018	31,855	-0,240	-0,748%	32,075	32,290	31,805	1.837.113

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AALBERTS IND	36,080	-2,33	36,890	35,770	384.349	13.885.851	3.990
ABN AMRO Gro	23,390	0,26	23,490	23,290	790.294	18.478.477	8.098
AEGON	5,244	1,51	5,260	5,158	7.038.385	36.843.223	10.879
AHOLD DEL	21,030	0,33	21,080	20,920	2.128.110	44.719.920	26.946
AKZO NOBEL	80,740	0,27	80,740	80,280	354.388	28.550.985	20.361
ALTICE	2,481	-4,28	2,593	2,461	5.675.490	14.191.659	3.291
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ASML HOLDING	177,380	0,99	178,720	174,820	851.043	150.639.450	76.533
ASR NEDERLAN	41,020	-0,19	41,180	40,540	422.683	17.321.441	6.153
DSM KON	90,580	0,22	90,580	90,020	370.965	33.543.570	16.434
GALAPAGOS	86,500	-0,76	87,440	86,340	189.978	16.473.395	-
GEMALTO	49,660	-0,72	50,000	49,660	294.433	14.651.834	4.490
HEINEKEN	85,480	0,40	85,680	84,960	415.832	35.547.362	49.237
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
KPN KON	2,198	-0,14	2,206	2,175	8.757.160	19.204.838	9.386
NN GROUP	37,310	1,03	37,340	36,890	592.441	22.065.142	13.161
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PHILIPS LIGH	24,420	0,74	24,510	24,230	404.944	9.887.332	3.578
RANDSTAD	53,100	-1,59	54,000	52,940	390.085	20.796.458	9.731
RELX	19,085	0,03	19,105	18,965	1.844.642	35.110.642	19.406
ROY DT SHLLA	28,260	0,96	28,310	28,030	4.911.560	138.544.395	127.470
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896
VOPAK	44,510	0,25	44,810	44,220	230.185	10.248.342	5.690
WOLTERS KL.	54,960	0,66	55,220	54,480	562.964	30.940.896	16.592

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	213,100	-1,34	217,200	212,400	132.624	28.452.422	44.584
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	915	75.038	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	350	29.016	-