- -1,12%
- -1,12%
- -1,33%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2073
- -0,4970
PPL CORPOR.
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 29,070
- Var. (%)
- 0,798%
- Cierre
- 29,270
- Var. (%)
- 0,688%
- Cierre
- 29,200
- Var. (%)
- -0,239%
- Cierre
- 29,560
- Var. (%)
- 1,233%
- Cierre
- 29,880
- Var. (%)
- 1,083%
- Cierre
- 30,120
- Var. (%)
- 0,803%
- Cierre
- 29,810
- Var. (%)
- -1,029%
- Cierre
- 29,600
- Var. (%)
- -0,704%
- Cierre
- 29,450
- Var. (%)
- -0,507%
- Cierre
- 29,700
- Var. (%)
- 0,849%
- Cierre
- 29,430
- Var. (%)
- -0,909%
- Cierre
- 29,590
- Var. (%)
- 0,544%
- Cierre
- 29,570
- Var. (%)
- -0,068%
- Cierre
- 29,740
- Var. (%)
- 0,575%
- Cierre
- 29,740
- Var. (%)
- 0,000%
0.21%
- Rentabilidad(%)
- Máximo
- 32,45
- Mínimo
- 25,30
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 32,45 |
Mínimo 2018 | 25,30 |
Máximo 12 meses | 39,90 |
Míximo 12 meses | 25,30 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 | - |