Cotización de los valores en bolsa

PINNACLE WES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 81,210
- Var. (%)
- -0,111%
14/08/2018
- Cierre
- 81,370
- Var. (%)
- 0,197%
15/08/2018
- Cierre
- 82,100
- Var. (%)
- 0,897%
16/08/2018
- Cierre
- 81,700
- Var. (%)
- -0,487%
17/08/2018
- Cierre
- 82,270
- Var. (%)
- 0,698%
20/08/2018
- Cierre
- 82,170
- Var. (%)
- -0,122%
21/08/2018
- Cierre
- 81,670
- Var. (%)
- -0,608%
22/08/2018
- Cierre
- 80,530
- Var. (%)
- -1,396%
23/08/2018
- Cierre
- 80,830
- Var. (%)
- 0,373%
24/08/2018
- Cierre
- 81,230
- Var. (%)
- 0,495%
27/08/2018
- Cierre
- 80,530
- Var. (%)
- -0,862%
28/08/2018
- Cierre
- 79,390
- Var. (%)
- -1,416%
29/08/2018
- Cierre
- 79,490
- Var. (%)
- 0,126%
30/08/2018
- Cierre
- 78,710
- Var. (%)
- -0,981%
31/08/2018
- Cierre
- 78,550
- Var. (%)
- -0,203%

-0.23%

Precio

78,550 €

MAXIMO

79,610 €

MÍNIMO

78,270 €

VOL. DIARIO (TIT.)

1.253.888

VAR. 2018(%)

-7,78 %

VARIACIÓN

-0,20 % -0,160 €

APERTURA

78,810 €

ÚLT. SESIÓN

78,710 €

EFECTIVO

98.657.291 €

VAR. 12 MESES(%)

-12,59 %

Rentabilidad(%)
Máximo
85,55

Mínimo
73,41

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	85,55
Mínimo 2018	73,41
Máximo 12 meses	92,48
Míximo 12 meses	73,41
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	892.083
Media títulos 12m	802.189
Efectivo 3m	70.813.920
Efectivo 12m	65.194.022

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	78,550	-0,160	-0,203%	78,810	79,610	78,270	1.253.888
30/08/2018	78,710	-0,780	-0,981%	79,660	79,660	78,395	1.483.571
29/08/2018	79,490	0,100	0,126%	79,750	79,890	79,140	1.120.644
28/08/2018	79,390	-1,140	-1,416%	80,130	80,350	79,215	1.045.174
27/08/2018	80,530	-0,700	-0,862%	81,320	81,320	80,130	729.724
24/08/2018	81,230	0,400	0,495%	80,790	81,300	80,342	568.385
23/08/2018	80,830	0,300	0,373%	80,810	81,300	80,530	766.048
22/08/2018	80,530	-1,140	-1,396%	81,720	81,750	80,220	570.317
21/08/2018	81,670	-0,500	-0,608%	82,000	82,140	81,270	773.887
20/08/2018	82,170	-0,100	-0,122%	82,440	82,595	81,920	752.983
17/08/2018	82,270	0,570	0,698%	81,540	82,830	81,210	1.510.898
16/08/2018	81,700	-0,400	-0,487%	81,950	82,180	81,410	1.984.915
15/08/2018	82,100	0,730	0,897%	81,610	82,500	81,180	779.291
14/08/2018	81,370	0,160	0,197%	81,050	81,720	81,050	683.762
13/08/2018	81,210	-0,090	-0,111%	81,360	81,470	80,780	705.662
10/08/2018	81,300	-0,010	-0,012%	81,560	82,380	81,205	567.193
09/08/2018	81,310	0,430	0,532%	80,870	81,440	80,600	497.569
08/08/2018	80,880	-0,010	-0,012%	80,570	81,250	80,290	652.576
07/08/2018	80,890	-0,240	-0,296%	81,150	81,410	80,410	928.146
06/08/2018	81,130	0,810	1,008%	81,560	81,700	81,000	1.494.434
03/08/2018	80,320	0,270	0,337%	80,100	80,760	78,950	1.017.644
02/08/2018	80,050	0,470	0,591%	79,460	80,310	79,160	779.828
01/08/2018	79,580	-0,850	-1,057%	80,130	80,370	79,095	805.093
31/07/2018	80,430	0,180	0,224%	80,020	80,470	79,540	918.611
30/07/2018	80,250	-0,410	-0,508%	80,500	80,890	79,920	617.472
27/07/2018	80,660	-0,300	-0,371%	80,940	81,280	80,307	548.993
26/07/2018	80,960	1,210	1,517%	80,280	81,030	80,265	697.532
25/07/2018	79,750	0,770	0,975%	78,960	79,860	77,880	1.295.347
24/07/2018	78,980	-0,180	-0,227%	78,890	79,220	77,560	1.297.369
23/07/2018	79,160	-0,780	-0,976%	80,000	80,000	78,800	670.573
20/07/2018	79,940	-0,840	-1,040%	80,540	80,740	79,240	653.738
19/07/2018	80,780	0,790	0,988%	80,200	81,170	79,920	934.781
18/07/2018	79,990	-0,250	-0,312%	80,340	80,520	79,580	923.220
17/07/2018	80,240	-0,070	-0,087%	80,340	80,640	80,170	489.261
16/07/2018	80,310	0,160	0,200%	80,210	80,640	79,750	752.171
13/07/2018	80,150	-0,200	-0,249%	80,400	80,700	79,810	719.041
12/07/2018	80,350	-0,490	-0,606%	80,980	81,020	80,000	1.109.066
11/07/2018	80,840	0,930	1,164%	80,090	80,980	79,930	679.193
10/07/2018	79,910	0,430	0,541%	79,240	80,200	78,661	1.498.363
09/07/2018	79,480	-3,260	-3,940%	82,870	83,040	78,890	1.491.509
06/07/2018	82,740	0,360	0,437%	82,410	83,050	82,330	988.562
05/07/2018	82,380	0,560	0,684%	81,920	82,410	81,300	542.670
03/07/2018	81,820	0,370	0,454%	81,420	82,350	81,030	301.087
02/07/2018	81,450	0,890	1,105%	80,790	81,510	80,570	908.761
29/06/2018	80,560	-0,020	-0,025%	80,300	81,070	79,920	726.611
28/06/2018	80,580	-0,340	-0,420%	80,980	81,250	80,430	682.802
27/06/2018	80,920	0,590	0,734%	80,240	81,050	79,880	606.712
26/06/2018	80,330	0,320	0,400%	80,010	80,980	80,010	963.345
25/06/2018	80,010	1,720	2,197%	78,680	80,159	78,240	887.352
22/06/2018	78,290	0,760	0,980%	77,720	78,445	77,350	851.323
21/06/2018	77,530	-0,040	-0,052%	77,560	78,140	77,200	556.577
20/06/2018	77,570	-0,120	-0,154%	77,630	77,860	77,140	751.335
19/06/2018	77,690	1,340	1,755%	76,730	77,930	76,680	984.138
18/06/2018	76,350	0,240	0,315%	76,160	76,648	75,690	1.093.389
15/06/2018	76,110	0,700	0,928%	75,150	76,210	74,750	1.584.174
14/06/2018	75,410	1,060	1,426%	74,470	75,485	74,470	1.178.086
13/06/2018	74,350	-0,230	-0,308%	74,560	74,800	74,100	874.358
12/06/2018	74,580	1,020	1,387%	73,500	74,655	73,475	868.032
11/06/2018	73,560	-0,840	-1,129%	74,390	74,710	73,414	619.323
08/06/2018	74,400	-0,080	-0,107%	74,660	74,790	74,100	401.018
07/06/2018	74,480	0,330	0,445%	74,170	75,190	73,900	925.773
06/06/2018	74,150	-1,550	-2,048%	75,700	75,710	73,950	999.792
05/06/2018	75,700	-0,760	-0,994%	76,460	76,530	75,580	719.154
04/06/2018	76,460	-1,120	-1,444%	77,590	77,860	76,250	1.311.086
01/06/2018	77,580	-2,030	-2,550%	79,170	79,400	77,480	784.701
31/05/2018	79,610	-0,210	-0,263%	79,850	80,290	79,081	1.275.812
30/05/2018	79,820	0,930	1,179%	78,520	79,940	78,520	805.130
29/05/2018	78,890	0,500	0,638%	78,590	79,740	78,220	862.046
25/05/2018	78,390	0,370	0,474%	78,140	78,630	77,885	700.972
24/05/2018	78,020	0,520	0,671%	77,380	78,160	77,235	481.805
23/05/2018	77,500	0,800	1,043%	76,910	77,630	76,800	710.503
22/05/2018	76,700	0,470	0,617%	76,520	77,070	76,230	930.064
21/05/2018	76,230	-0,310	-0,405%	76,480	76,610	75,820	719.714
18/05/2018	76,540	0,170	0,223%	76,530	76,910	75,970	760.170
17/05/2018	76,370	-0,580	-0,754%	77,090	77,250	76,250	686.483
16/05/2018	76,950	-0,290	-0,375%	77,390	77,910	76,600	663.060
15/05/2018	77,240	-0,840	-1,076%	77,280	77,820	76,800	596.989
14/05/2018	78,080	-0,040	-0,051%	78,130	78,390	77,580	586.095
11/05/2018	78,120	-0,010	-0,013%	78,260	78,469	78,020	450.672
10/05/2018	78,130	0,720	0,930%	77,850	78,210	77,550	530.508
09/05/2018	77,410	-0,890	-1,137%	78,300	78,695	76,960	655.110
08/05/2018	78,300	-1,450	-1,818%	80,480	80,480	78,200	1.065.586
07/05/2018	79,750	-0,450	-0,561%	80,220	80,290	79,610	973.548
04/05/2018	80,200	0,390	0,489%	80,300	80,730	79,840	921.800
03/05/2018	79,810	0,390	0,491%	79,200	80,180	78,240	910.733
02/05/2018	79,420	-0,600	-0,750%	79,390	79,990	78,590	1.609.251
01/05/2018	80,020	-0,480	-0,596%	80,350	80,510	79,420	904.214
30/04/2018	80,500	-1,110	-1,360%	81,360	81,610	80,340	752.033
27/04/2018	81,610	0,560	0,691%	80,880	81,850	80,670	809.098
26/04/2018	81,050	1,130	1,414%	79,980	81,190	79,526	956.443
25/04/2018	79,920	0,370	0,465%	79,310	80,105	78,940	1.088.195
24/04/2018	79,550	1,090	1,389%	78,400	79,880	78,060	1.340.768
23/04/2018	78,460	0,440	0,564%	78,230	78,620	77,950	945.968
20/04/2018	78,020	-0,670	-0,851%	78,820	78,820	77,550	773.428
19/04/2018	78,690	-0,550	-0,694%	79,000	79,230	78,210	1.099.032
18/04/2018	79,240	-0,910	-1,135%	80,070	80,730	79,240	1.322.647
17/04/2018	80,150	0,860	1,085%	79,420	80,400	78,950	692.679
16/04/2018	79,290	1,150	1,472%	78,540	79,360	78,310	690.987
13/04/2018	78,140	0,840	1,087%	77,470	78,380	77,470	835.911
12/04/2018	77,300	-1,210	-1,541%	78,550	78,790	77,140	950.122

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
E.ON SE	9,063	-1,49	9,246	9,060	4.312.244	39.336.191	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-