Cotización de los valores en bolsa

PPL CORPOR.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 29,070
- Var. (%)
- 0,798%
14/08/2018
- Cierre
- 29,270
- Var. (%)
- 0,688%
15/08/2018
- Cierre
- 29,200
- Var. (%)
- -0,239%
16/08/2018
- Cierre
- 29,560
- Var. (%)
- 1,233%
17/08/2018
- Cierre
- 29,880
- Var. (%)
- 1,083%
20/08/2018
- Cierre
- 30,120
- Var. (%)
- 0,803%
21/08/2018
- Cierre
- 29,810
- Var. (%)
- -1,029%
22/08/2018
- Cierre
- 29,600
- Var. (%)
- -0,704%
23/08/2018
- Cierre
- 29,450
- Var. (%)
- -0,507%
24/08/2018
- Cierre
- 29,700
- Var. (%)
- 0,849%
27/08/2018
- Cierre
- 29,430
- Var. (%)
- -0,909%
28/08/2018
- Cierre
- 29,590
- Var. (%)
- 0,544%
29/08/2018
- Cierre
- 29,570
- Var. (%)
- -0,068%
30/08/2018
- Cierre
- 29,740
- Var. (%)
- 0,575%
31/08/2018
- Cierre
- 29,740
- Var. (%)
- 0,000%

0.21%

Precio

29,740 €

MAXIMO

29,960 €

MÍNIMO

29,555 €

VOL. DIARIO (TIT.)

3.407.911

VAR. 2018(%)

-3,91 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

29,770 €

ÚLT. SESIÓN

29,740 €

EFECTIVO

101.312.692 €

VAR. 12 MESES(%)

-23,96 %

Rentabilidad(%)
Máximo
32,45

Mínimo
25,30

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	32,45
Mínimo 2018	25,30
Máximo 12 meses	39,90
Míximo 12 meses	25,30
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.907.909
Media títulos 12m	5.792.412
Efectivo 3m	165.884.128
Efectivo 12m	175.805.004

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	29,740	0,000	0,000%	29,770	29,960	29,555	3.407.911
30/08/2018	29,740	0,170	0,575%	29,620	29,885	29,590	3.429.622
29/08/2018	29,570	-0,020	-0,068%	29,630	29,665	29,377	3.989.153
28/08/2018	29,590	0,160	0,544%	29,360	29,590	29,280	5.673.703
27/08/2018	29,430	-0,270	-0,909%	29,740	29,850	29,170	2.602.158
24/08/2018	29,700	0,250	0,849%	29,460	29,740	29,320	4.262.938
23/08/2018	29,450	-0,150	-0,507%	29,510	29,685	29,320	3.815.841
22/08/2018	29,600	-0,210	-0,704%	29,890	29,930	29,410	5.055.792
21/08/2018	29,810	-0,310	-1,029%	30,120	30,120	29,630	4.124.514
20/08/2018	30,120	0,240	0,803%	29,950	30,210	29,900	4.698.131
17/08/2018	29,880	0,320	1,083%	29,480	29,925	29,435	5.067.927
16/08/2018	29,560	0,360	1,233%	29,200	29,575	29,170	4.927.827
15/08/2018	29,200	-0,070	-0,239%	29,320	29,650	29,070	6.172.046
14/08/2018	29,270	0,200	0,688%	29,060	29,270	29,000	3.510.158
13/08/2018	29,070	0,230	0,798%	28,920	29,110	28,760	5.461.691
10/08/2018	28,840	-0,090	-0,311%	29,000	29,440	28,790	6.922.297
09/08/2018	28,930	0,360	1,260%	28,500	28,930	28,420	3.770.329
08/08/2018	28,570	-0,370	-1,279%	28,680	28,800	28,160	4.732.217
07/08/2018	28,940	-0,090	-0,310%	29,210	29,290	28,740	5.234.813
06/08/2018	29,030	0,060	0,207%	28,890	29,110	28,890	3.774.111
03/08/2018	28,970	0,350	1,223%	28,710	29,090	28,645	3.883.864
02/08/2018	28,620	0,080	0,280%	28,570	28,745	28,325	3.566.648
01/08/2018	28,540	-0,230	-0,799%	28,630	28,710	28,220	5.162.744
31/07/2018	28,770	0,090	0,314%	28,850	29,053	28,575	6.099.470
30/07/2018	28,680	-0,110	-0,382%	28,800	28,940	28,550	4.908.744
27/07/2018	28,790	-0,170	-0,587%	28,930	29,050	28,680	3.023.698
26/07/2018	28,960	0,200	0,695%	28,960	29,110	28,720	2.651.847
25/07/2018	28,760	0,310	1,090%	28,490	28,910	28,380	5.239.186
24/07/2018	28,450	0,320	1,138%	28,010	28,540	27,637	5.214.939
23/07/2018	28,130	0,120	0,428%	28,030	28,220	27,850	4.431.711
20/07/2018	28,010	-0,300	-1,060%	28,250	28,290	27,770	4.074.604
19/07/2018	28,310	0,320	1,143%	28,000	28,630	28,000	3.816.876
18/07/2018	27,990	-0,420	-1,478%	28,380	28,500	27,960	3.877.091
17/07/2018	28,410	-0,110	-0,386%	28,540	28,670	28,350	3.040.087
16/07/2018	28,520	0,000	0,000%	28,600	28,750	28,380	5.489.512
13/07/2018	28,520	-0,130	-0,454%	28,650	28,690	28,370	2.790.742
12/07/2018	28,650	0,180	0,632%	28,420	28,710	28,377	4.617.706
11/07/2018	28,470	0,160	0,565%	28,360	28,580	28,250	3.337.315
10/07/2018	28,310	0,220	0,783%	27,930	28,450	27,700	6.181.177
09/07/2018	28,090	-1,480	-5,005%	29,550	29,570	28,000	9.158.317
06/07/2018	29,570	0,110	0,373%	29,510	29,670	29,380	4.098.422
05/07/2018	29,460	0,420	1,446%	29,060	29,480	28,877	8.510.295
03/07/2018	29,040	0,300	1,044%	28,790	29,340	28,670	3.930.047
02/07/2018	28,740	0,190	0,665%	28,690	28,790	28,450	5.151.477
29/06/2018	28,550	-0,070	-0,245%	28,620	28,720	28,310	6.237.651
28/06/2018	28,620	-0,100	-0,348%	28,800	28,950	28,540	5.685.351
27/06/2018	28,720	0,040	0,139%	28,700	28,910	28,510	5.491.165
26/06/2018	28,680	-0,110	-0,382%	28,690	28,890	28,490	6.968.240
25/06/2018	28,790	0,530	1,875%	28,280	28,870	28,270	10.252.562
22/06/2018	28,260	0,420	1,509%	27,810	28,370	27,720	8.045.810
21/06/2018	27,840	0,530	1,941%	27,330	27,860	27,310	7.326.837
20/06/2018	27,310	0,050	0,183%	27,360	27,420	27,030	5.665.735
19/06/2018	27,260	-0,050	-0,183%	27,300	27,630	27,100	9.557.528
18/06/2018	27,310	0,230	0,849%	27,020	27,380	26,970	7.941.385
15/06/2018	27,080	0,010	0,037%	26,960	27,180	26,850	13.145.332
14/06/2018	27,070	0,950	3,637%	26,160	27,120	26,080	11.602.428
13/06/2018	26,120	-0,020	-0,077%	26,200	26,280	26,010	12.890.090
12/06/2018	26,140	0,440	1,712%	25,700	26,500	25,680	10.081.427
11/06/2018	25,700	-0,090	-0,349%	25,800	25,830	25,500	7.274.868
08/06/2018	25,790	0,180	0,703%	25,630	25,860	25,560	6.704.040
07/06/2018	25,610	-0,060	-0,234%	25,300	25,920	25,300	10.858.646
06/06/2018	25,670	-1,210	-4,501%	26,870	26,950	25,660	14.347.911
05/06/2018	26,880	-0,100	-0,371%	27,000	27,255	26,870	8.536.140
04/06/2018	26,980	0,020	0,074%	27,070	27,310	26,885	6.603.332
01/06/2018	26,960	-0,360	-1,318%	27,320	27,430	26,835	6.118.494
31/05/2018	27,320	-0,020	-0,073%	27,310	27,400	27,080	7.877.848
30/05/2018	27,340	0,310	1,147%	27,100	27,390	26,910	9.690.667
29/05/2018	27,030	-0,420	-1,530%	27,450	27,520	26,950	8.724.387
25/05/2018	27,450	-0,050	-0,182%	27,570	27,680	27,420	4.352.349
24/05/2018	27,500	0,060	0,219%	27,450	27,585	27,240	4.629.480
23/05/2018	27,440	0,130	0,476%	27,300	27,510	27,190	5.383.769
22/05/2018	27,310	0,390	1,449%	26,950	27,400	26,850	7.791.816
21/05/2018	26,920	0,200	0,749%	26,800	27,020	26,670	7.558.095
18/05/2018	26,720	-0,020	-0,075%	26,760	27,030	26,620	15.040.023
17/05/2018	26,740	-0,270	-1,000%	27,000	27,050	26,650	6.451.106
16/05/2018	27,010	-0,220	-0,808%	27,250	27,350	26,875	8.033.090
15/05/2018	27,230	-0,420	-1,519%	27,600	27,680	27,080	13.153.205
14/05/2018	27,650	-0,170	-0,611%	27,880	27,890	27,470	5.585.901
11/05/2018	27,820	-0,360	-1,278%	28,250	28,303	27,800	5.356.450
10/05/2018	28,180	0,290	1,040%	28,060	28,200	27,660	9.063.713
09/05/2018	27,890	0,440	1,603%	27,700	28,150	27,550	24.091.513
08/05/2018	27,450	-1,130	-3,954%	28,410	28,435	27,440	6.516.493
07/05/2018	28,580	-0,370	-1,278%	28,960	29,000	28,515	4.365.308
04/05/2018	28,950	0,300	1,047%	28,720	29,130	28,680	6.158.262
03/05/2018	28,650	-0,040	-0,139%	28,690	28,900	27,880	6.759.427
02/05/2018	28,690	-0,150	-0,520%	28,760	28,915	28,600	5.402.770
01/05/2018	28,840	-0,260	-0,893%	29,150	29,210	28,760	6.172.374
30/04/2018	29,100	0,100	0,345%	29,210	29,710	29,050	9.170.616
27/04/2018	29,000	0,160	0,555%	28,780	29,239	28,627	4.231.885
26/04/2018	28,840	0,200	0,698%	28,650	28,930	28,510	6.254.195
25/04/2018	28,640	0,140	0,491%	28,440	28,640	28,235	5.104.609
24/04/2018	28,500	0,420	1,496%	28,210	28,660	28,146	5.748.262
23/04/2018	28,080	0,190	0,681%	28,000	28,330	27,850	4.594.009
20/04/2018	27,890	-0,390	-1,379%	28,250	28,350	27,780	3.666.113
19/04/2018	28,280	0,090	0,319%	28,160	28,280	27,960	4.164.413
18/04/2018	28,190	-0,170	-0,599%	28,460	28,645	28,190	3.436.048
17/04/2018	28,360	0,300	1,069%	28,080	28,460	27,980	4.860.565
16/04/2018	28,060	0,270	0,972%	27,880	28,110	27,630	7.660.315
13/04/2018	27,790	0,250	0,908%	27,600	28,030	27,600	4.073.679
12/04/2018	27,540	-0,390	-1,396%	27,870	27,910	27,345	6.017.096

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	-