Cotización de los valores en bolsa

PROCTER GAMB

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 81,520
- Var. (%)
- 0,111%
14/08/2018
- Cierre
- 81,310
- Var. (%)
- -0,258%
15/08/2018
- Cierre
- 82,300
- Var. (%)
- 1,218%
16/08/2018
- Cierre
- 83,690
- Var. (%)
- 1,689%
17/08/2018
- Cierre
- 83,690
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 83,640
- Var. (%)
- -0,060%
21/08/2018
- Cierre
- 83,900
- Var. (%)
- 0,311%
22/08/2018
- Cierre
- 83,390
- Var. (%)
- -0,608%
23/08/2018
- Cierre
- 83,240
- Var. (%)
- -0,180%
24/08/2018
- Cierre
- 83,360
- Var. (%)
- 0,144%
27/08/2018
- Cierre
- 83,440
- Var. (%)
- 0,096%
28/08/2018
- Cierre
- 83,480
- Var. (%)
- 0,048%
29/08/2018
- Cierre
- 83,490
- Var. (%)
- 0,012%
30/08/2018
- Cierre
- 83,410
- Var. (%)
- -0,096%
31/08/2018
- Cierre
- 82,950
- Var. (%)
- -0,551%

0.13%

Precio

82,950 €

MAXIMO

83,530 €

MÍNIMO

82,390 €

VOL. DIARIO (TIT.)

713

VAR. 2018(%)

-9,72 %

VARIACIÓN

-0,55 % -0,460 €

APERTURA

83,350 €

ÚLT. SESIÓN

83,410 €

EFECTIVO

59.111 €

VAR. 12 MESES(%)

-10,35 %

Rentabilidad(%)
Máximo
91,93

Mínimo
70,73

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	91,93
Mínimo 2018	70,73
Máximo 12 meses	94,67
Míximo 12 meses	70,73
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.737.018
Media títulos 12m	8.283.964
Efectivo 3m	613.371.741
Efectivo 12m	683.475.701

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	82,950	-0,460	-0,551%	83,350	83,530	82,390	6.579.124
30/08/2018	83,410	-0,080	-0,096%	83,390	83,740	83,190	4.442.863
29/08/2018	83,490	0,010	0,012%	83,510	83,760	83,290	4.490.746
28/08/2018	83,480	0,040	0,048%	83,720	83,860	83,320	5.379.531
27/08/2018	83,440	0,080	0,096%	83,500	83,820	83,020	3.929.745
24/08/2018	83,360	0,120	0,144%	83,220	83,550	83,030	5.265.164
23/08/2018	83,240	-0,150	-0,180%	83,010	83,600	82,840	4.215.555
22/08/2018	83,390	-0,510	-0,608%	83,810	83,850	83,060	5.095.567
21/08/2018	83,900	0,260	0,311%	83,570	84,000	83,090	8.343.637
20/08/2018	83,640	-0,050	-0,060%	83,890	83,950	83,310	6.540.714
17/08/2018	83,690	0,000	0,000%	83,730	84,200	83,600	8.335.307
16/08/2018	83,690	1,390	1,689%	82,460	84,000	82,310	12.339.519
15/08/2018	82,300	0,990	1,218%	81,300	82,365	80,810	8.355.027
14/08/2018	81,310	-0,210	-0,258%	81,390	81,720	81,230	6.226.876
13/08/2018	81,520	0,090	0,111%	81,700	82,080	81,150	5.067.987
10/08/2018	81,430	0,030	0,037%	81,300	81,760	81,000	5.563.879
09/08/2018	81,400	-0,950	-1,154%	82,440	82,440	81,300	5.167.285
08/08/2018	82,350	-0,290	-0,351%	82,100	82,799	82,100	4.891.223
07/08/2018	82,640	0,120	0,145%	82,410	82,680	81,730	6.417.779
06/08/2018	82,520	0,190	0,231%	82,200	82,925	82,150	5.655.108
03/08/2018	82,330	0,330	0,402%	82,140	83,100	81,920	7.102.178
02/08/2018	82,000	1,350	1,674%	80,800	82,220	80,590	9.261.605
01/08/2018	80,650	-0,230	-0,284%	80,420	80,820	80,110	7.555.980
31/07/2018	80,880	0,680	0,848%	80,390	80,980	79,430	9.878.067
30/07/2018	80,200	-0,380	-0,472%	80,070	80,500	79,840	7.089.840
27/07/2018	80,580	0,490	0,612%	79,670	80,825	79,460	7.492.602
26/07/2018	80,090	0,620	0,780%	79,560	80,770	79,470	9.770.854
25/07/2018	79,470	0,480	0,608%	78,720	79,600	78,720	6.205.963
24/07/2018	78,990	0,480	0,611%	77,540	79,010	77,540	8.256.391
23/07/2018	78,510	-0,170	-0,216%	78,490	78,940	78,240	5.870.379
20/07/2018	78,680	-0,050	-0,064%	78,320	79,055	78,320	8.234.604
19/07/2018	78,730	-0,990	-1,242%	78,420	79,190	77,890	8.006.146
18/07/2018	79,720	-0,310	-0,387%	79,720	80,210	79,330	9.090.857
17/07/2018	80,030	0,500	0,629%	79,660	80,500	79,550	8.978.879
16/07/2018	79,530	0,220	0,277%	79,210	79,630	78,830	6.925.661
13/07/2018	79,310	0,420	0,532%	79,080	79,470	78,900	6.009.808
12/07/2018	78,890	-0,270	-0,341%	79,340	79,520	78,565	8.524.661
11/07/2018	79,160	-0,660	-0,827%	79,630	79,840	79,030	7.846.065
10/07/2018	79,820	1,960	2,517%	78,070	79,940	77,990	12.155.234
09/07/2018	77,860	-1,450	-1,828%	78,460	78,830	77,780	9.086.068
06/07/2018	79,310	0,100	0,126%	79,380	79,620	78,900	7.198.019
05/07/2018	79,210	1,310	1,682%	78,140	79,250	78,120	7.484.946
03/07/2018	77,900	-0,230	-0,294%	78,540	78,760	77,780	5.897.243
02/07/2018	78,130	0,070	0,090%	77,500	78,310	77,421	6.092.688
29/06/2018	78,060	0,010	0,013%	77,930	78,540	77,290	7.452.590
28/06/2018	78,050	0,360	0,463%	77,860	78,315	77,660	5.706.736
27/06/2018	77,690	-0,310	-0,397%	78,110	78,705	77,560	7.796.264
26/06/2018	78,000	0,210	0,270%	77,790	78,310	77,360	9.136.665
25/06/2018	77,790	0,360	0,465%	77,280	77,940	77,180	11.282.927
22/06/2018	77,430	0,990	1,295%	76,790	77,625	76,770	11.790.168
21/06/2018	76,440	0,590	0,778%	75,530	77,050	75,530	8.669.310
20/06/2018	75,850	-0,480	-0,629%	76,350	76,350	75,540	6.546.457
19/06/2018	76,330	0,490	0,646%	75,590	76,680	75,570	8.131.145
18/06/2018	75,840	-1,540	-1,990%	76,860	77,100	75,390	7.295.806
15/06/2018	77,380	1,390	1,829%	76,160	77,510	75,920	14.935.150
14/06/2018	75,990	-0,480	-0,628%	76,560	76,560	75,700	8.850.768
13/06/2018	76,470	-0,770	-0,997%	77,400	77,400	76,200	7.971.714
12/06/2018	77,240	-0,290	-0,374%	77,820	77,890	77,110	8.751.498
11/06/2018	77,530	0,350	0,453%	76,970	77,690	76,880	8.830.054
08/06/2018	77,180	1,420	1,874%	75,850	77,210	75,740	13.623.586
07/06/2018	75,760	1,410	1,896%	74,180	76,394	74,100	13.438.644
06/06/2018	74,350	0,380	0,514%	74,070	74,420	73,720	7.000.643
05/06/2018	73,970	-0,210	-0,283%	74,280	74,375	73,600	6.908.668
04/06/2018	74,180	0,730	0,994%	73,540	74,620	73,450	8.733.009
01/06/2018	73,450	0,280	0,383%	73,330	73,735	72,860	7.201.037
31/05/2018	73,170	-1,720	-2,297%	74,670	74,690	72,800	15.494.121
30/05/2018	74,890	0,840	1,134%	74,330	75,015	74,050	8.122.721
29/05/2018	74,050	-0,260	-0,350%	74,060	74,700	73,770	8.903.496
25/05/2018	74,310	0,540	0,732%	73,900	74,620	73,750	7.546.467
24/05/2018	73,770	-0,410	-0,553%	74,080	74,350	73,593	6.506.864
23/05/2018	74,180	0,150	0,203%	74,020	74,300	73,725	6.355.451
22/05/2018	74,030	-0,030	-0,041%	74,460	74,940	73,830	7.742.246
21/05/2018	74,060	0,610	0,830%	73,750	74,250	73,420	6.409.739
18/05/2018	73,450	-0,510	-0,690%	73,980	74,070	73,110	7.003.415
17/05/2018	73,960	0,430	0,585%	73,520	74,000	73,400	7.750.309
16/05/2018	73,530	0,580	0,795%	72,980	73,930	72,960	8.293.951
15/05/2018	72,950	-0,330	-0,450%	73,310	73,410	72,600	11.498.061
14/05/2018	73,280	-0,090	-0,123%	73,780	73,780	73,090	8.633.337
11/05/2018	73,370	0,220	0,301%	73,630	74,100	73,050	7.552.992
10/05/2018	73,150	0,780	1,078%	72,940	73,340	72,690	7.518.350
09/05/2018	72,370	0,930	1,302%	71,770	72,545	71,740	7.419.181
08/05/2018	71,440	-0,540	-0,750%	72,050	72,120	71,111	7.949.770
07/05/2018	71,980	-0,450	-0,621%	72,670	73,220	71,890	6.632.926
04/05/2018	72,430	1,070	1,499%	71,380	72,620	71,340	8.097.961
03/05/2018	71,360	0,420	0,592%	70,810	71,720	70,740	9.335.624
02/05/2018	70,940	-1,020	-1,417%	71,940	72,010	70,730	10.261.255
01/05/2018	71,960	-0,380	-0,525%	72,050	72,335	71,660	8.102.474
30/04/2018	72,340	-0,470	-0,646%	72,910	72,915	72,160	13.064.397
27/04/2018	72,810	0,060	0,082%	72,530	73,080	72,210	8.138.890
26/04/2018	72,750	0,450	0,622%	72,570	73,010	72,370	11.130.731
25/04/2018	72,300	-0,200	-0,276%	72,410	72,750	71,950	13.625.394
24/04/2018	72,500	-0,500	-0,685%	73,060	73,330	72,150	16.480.059
23/04/2018	73,000	-0,800	-1,084%	73,590	73,980	72,760	13.460.949
20/04/2018	73,800	-1,150	-1,534%	74,040	74,920	73,740	13.872.148
19/04/2018	74,950	-3,250	-4,156%	75,390	75,720	74,200	16.934.353
18/04/2018	78,200	-0,230	-0,293%	78,580	78,680	78,020	7.332.641
17/04/2018	78,430	-0,180	-0,229%	78,930	78,940	78,095	6.477.622
16/04/2018	78,610	0,240	0,306%	78,560	78,860	78,040	5.956.457
13/04/2018	78,370	0,580	0,746%	78,060	78,435	77,725	6.175.524
12/04/2018	77,790	-0,480	-0,613%	78,640	78,700	77,790	8.275.577

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
ADIDAS AG	211,700	-1,99	217,200	211,500	208.230	44.522.782	44.291
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	3.629	297.610	-
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	713	59.111	-