Cotización de los valores en bolsa

PROLOGIS INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 64,430
- Var. (%)
- -0,217%
14/08/2018
- Cierre
- 64,050
- Var. (%)
- -0,590%
15/08/2018
- Cierre
- 64,510
- Var. (%)
- 0,718%
16/08/2018
- Cierre
- 65,650
- Var. (%)
- 1,767%
17/08/2018
- Cierre
- 67,430
- Var. (%)
- 2,711%
20/08/2018
- Cierre
- 67,750
- Var. (%)
- 0,475%
21/08/2018
- Cierre
- 65,750
- Var. (%)
- -2,952%
22/08/2018
- Cierre
- 65,160
- Var. (%)
- -0,897%
23/08/2018
- Cierre
- 64,530
- Var. (%)
- -0,967%
24/08/2018
- Cierre
- 66,090
- Var. (%)
- 2,417%
27/08/2018
- Cierre
- 65,960
- Var. (%)
- -0,197%
28/08/2018
- Cierre
- 67,340
- Var. (%)
- 2,092%
29/08/2018
- Cierre
- 67,210
- Var. (%)
- -0,193%
30/08/2018
- Cierre
- 66,880
- Var. (%)
- -0,491%
31/08/2018
- Cierre
- 67,180
- Var. (%)
- 0,449%

0.28%

Precio

67,180 €

MAXIMO

67,490 €

MÍNIMO

66,860 €

VOL. DIARIO (TIT.)

3.306.792

VAR. 2018(%)

4,14 %

VARIACIÓN

0,45 % 0,300 €

APERTURA

66,870 €

ÚLT. SESIÓN

66,880 €

EFECTIVO

222.072.535 €

VAR. 12 MESES(%)

5,33 %

Rentabilidad(%)
Máximo
68,20

Mínimo
58,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	68,20
Mínimo 2018	58,28
Máximo 12 meses	68,20
Míximo 12 meses	58,28
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.590.737
Media títulos 12m	2.675.581
Efectivo 3m	233.994.967
Efectivo 12m	171.742.497

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	67,180	0,300	0,449%	66,870	67,490	66,860	3.306.792
30/08/2018	66,880	-0,330	-0,491%	67,300	67,390	66,730	2.106.731
29/08/2018	67,210	-0,130	-0,193%	67,480	67,940	67,100	2.314.288
28/08/2018	67,340	1,380	2,092%	66,080	67,360	65,820	3.429.920
27/08/2018	65,960	-0,130	-0,197%	66,270	66,270	65,310	2.938.144
24/08/2018	66,090	1,560	2,417%	64,510	66,110	64,510	4.020.550
23/08/2018	64,530	-0,630	-0,967%	65,300	65,350	64,370	5.477.644
22/08/2018	65,160	-0,590	-0,897%	65,050	65,450	64,690	5.307.258
21/08/2018	65,750	-2,000	-2,952%	67,580	67,590	65,078	27.460.035
20/08/2018	67,750	0,320	0,475%	67,630	68,200	67,155	5.948.600
17/08/2018	67,430	1,780	2,711%	65,730	67,490	65,630	6.280.747
16/08/2018	65,650	1,140	1,767%	64,540	65,710	64,340	3.046.826
15/08/2018	64,510	0,460	0,718%	64,020	64,580	63,910	2.898.382
14/08/2018	64,050	-0,380	-0,590%	64,460	64,650	64,000	2.439.176
13/08/2018	64,430	-0,140	-0,217%	64,550	64,810	64,200	2.565.470
10/08/2018	64,570	-0,800	-1,224%	65,260	65,400	64,520	2.429.857
09/08/2018	65,370	-0,330	-0,502%	65,610	65,920	65,330	1.652.448
08/08/2018	65,700	0,040	0,061%	65,750	65,870	65,210	1.721.140
07/08/2018	65,660	-0,820	-1,233%	66,380	66,380	65,485	3.565.453
06/08/2018	66,480	-0,330	-0,494%	66,810	67,140	66,480	3.236.663
03/08/2018	66,810	0,960	1,458%	65,920	66,810	65,730	2.101.793
02/08/2018	65,850	-0,260	-0,393%	66,020	66,338	65,640	2.718.658
01/08/2018	66,110	0,490	0,747%	65,240	66,150	64,970	2.861.975
31/07/2018	65,620	0,620	0,954%	65,240	66,050	65,060	3.501.192
30/07/2018	65,000	0,000	0,000%	65,140	65,290	64,805	3.484.978
27/07/2018	65,000	-0,140	-0,215%	65,380	65,610	64,940	4.940.256
26/07/2018	65,140	1,380	2,164%	63,850	65,210	63,060	4.981.745
25/07/2018	63,760	1,400	2,245%	62,580	63,790	62,490	3.873.723
24/07/2018	62,360	-0,210	-0,336%	62,480	62,480	61,880	3.221.832
23/07/2018	62,570	0,130	0,208%	62,490	62,720	62,165	2.401.936
20/07/2018	62,440	-1,060	-1,669%	63,140	63,280	62,355	3.159.577
19/07/2018	63,500	0,530	0,842%	62,720	63,795	62,550	3.099.055
18/07/2018	62,970	-0,450	-0,710%	62,900	63,690	62,300	4.783.744
17/07/2018	63,420	-1,620	-2,491%	66,190	66,260	63,000	6.331.686
16/07/2018	65,040	-0,490	-0,748%	65,400	65,570	64,490	3.073.477
13/07/2018	65,530	-0,140	-0,213%	65,830	66,070	65,290	1.942.134
12/07/2018	65,670	0,270	0,413%	65,420	65,760	65,260	2.168.088
11/07/2018	65,400	-0,430	-0,653%	65,750	65,970	65,310	2.371.401
10/07/2018	65,830	0,030	0,046%	65,710	66,060	65,450	2.774.570
09/07/2018	65,800	-0,400	-0,604%	66,240	66,430	65,490	2.262.537
06/07/2018	66,200	0,220	0,333%	66,120	66,350	65,500	2.128.053
05/07/2018	65,980	0,930	1,430%	65,570	66,020	65,170	2.205.317
03/07/2018	65,050	0,530	0,821%	64,770	65,801	64,680	1.744.367
02/07/2018	64,520	-1,170	-1,781%	65,590	65,780	63,770	3.457.079
29/06/2018	65,690	0,540	0,829%	65,120	66,230	64,570	4.552.588
28/06/2018	65,150	0,740	1,149%	64,410	65,230	64,410	3.045.812
27/06/2018	64,410	0,390	0,609%	64,150	64,810	63,940	3.419.246
26/06/2018	64,020	-0,120	-0,187%	64,400	64,470	63,930	3.397.415
25/06/2018	64,140	-0,170	-0,264%	64,420	64,650	63,630	3.159.495
22/06/2018	64,310	0,360	0,563%	64,120	64,760	63,710	8.736.196
21/06/2018	63,950	-0,160	-0,250%	64,120	64,497	63,590	2.698.833
20/06/2018	64,110	0,600	0,945%	63,610	64,440	63,550	2.209.624
19/06/2018	63,510	-0,660	-1,029%	64,000	64,310	63,395	2.540.998
18/06/2018	64,170	0,220	0,344%	63,900	64,315	63,430	2.724.978
15/06/2018	63,950	-0,470	-0,730%	64,530	64,530	63,860	4.504.258
14/06/2018	64,420	0,190	0,296%	64,450	64,800	64,250	1.938.291
13/06/2018	64,230	-1,280	-1,954%	65,180	65,660	63,905	2.403.854
12/06/2018	65,510	0,030	0,046%	65,350	66,005	65,140	2.388.245
11/06/2018	65,480	-0,470	-0,713%	65,950	66,110	65,320	2.105.547
08/06/2018	65,950	-0,010	-0,015%	66,000	66,180	65,460	1.752.728
07/06/2018	65,960	0,020	0,030%	66,030	66,300	65,480	2.477.595
06/06/2018	65,940	-0,100	-0,151%	65,950	66,500	65,570	2.693.815
05/06/2018	66,040	-0,210	-0,317%	66,250	66,360	65,745	2.608.663
04/06/2018	66,250	1,140	1,751%	65,370	66,300	64,720	2.713.689
01/06/2018	65,110	0,760	1,181%	64,640	65,220	63,990	2.951.400
31/05/2018	64,350	-0,450	-0,694%	64,630	64,790	64,120	4.959.167
30/05/2018	64,800	0,490	0,762%	64,440	65,250	64,190	3.035.141
29/05/2018	64,310	-0,100	-0,155%	64,040	64,690	63,870	3.202.844
25/05/2018	64,410	-0,070	-0,109%	64,540	64,780	64,260	1.643.751
24/05/2018	64,480	-0,290	-0,448%	64,760	64,950	64,050	2.143.187
23/05/2018	64,770	1,000	1,568%	63,780	64,840	63,680	2.421.055
22/05/2018	63,770	-0,050	-0,078%	63,760	63,960	63,490	2.631.818
21/05/2018	63,820	0,580	0,917%	63,490	64,000	62,740	2.878.418
18/05/2018	63,240	-0,040	-0,063%	63,300	63,500	62,760	2.386.455
17/05/2018	63,280	-0,120	-0,189%	63,530	63,710	63,090	2.823.943
16/05/2018	63,400	-0,820	-1,277%	64,440	64,440	63,280	2.875.200
15/05/2018	64,220	-0,990	-1,518%	64,770	64,780	63,900	3.709.157
14/05/2018	65,210	-0,120	-0,184%	65,500	65,570	64,730	2.895.559
11/05/2018	65,330	-0,260	-0,396%	65,700	65,730	65,240	2.208.181
10/05/2018	65,590	0,370	0,567%	65,410	65,670	65,290	2.893.612
09/05/2018	65,220	0,030	0,046%	65,190	65,410	64,900	2.874.622
08/05/2018	65,190	-0,300	-0,458%	65,470	65,750	65,090	2.979.165
07/05/2018	65,490	0,240	0,368%	65,520	65,650	65,210	3.248.033
04/05/2018	65,250	0,450	0,694%	64,640	65,558	64,590	2.514.716
03/05/2018	64,800	0,050	0,077%	64,550	65,060	64,390	2.319.120
02/05/2018	64,750	-0,320	-0,492%	64,890	65,330	64,410	3.821.508
01/05/2018	65,070	0,160	0,246%	65,140	65,450	64,910	4.037.689
30/04/2018	64,910	-1,670	-2,508%	64,110	65,790	63,900	9.034.744
27/04/2018	66,580	0,710	1,078%	65,760	66,995	65,720	1.687.280
26/04/2018	65,870	1,230	1,903%	65,220	66,340	64,890	1.349.485
25/04/2018	64,640	-0,580	-0,889%	64,940	65,040	64,210	1.772.064
24/04/2018	65,220	0,340	0,524%	65,170	65,880	64,740	2.272.683
23/04/2018	64,880	-0,110	-0,169%	65,080	65,360	64,510	1.533.055
20/04/2018	64,990	-0,240	-0,368%	65,220	65,450	64,770	2.391.685
19/04/2018	65,230	-0,430	-0,655%	65,660	65,790	64,880	2.104.538
18/04/2018	65,660	0,360	0,551%	65,620	66,150	65,270	2.819.993
17/04/2018	65,300	2,700	4,313%	63,430	65,750	63,350	3.776.107
16/04/2018	62,600	0,340	0,546%	62,300	62,870	61,825	2.392.447
13/04/2018	62,260	0,620	1,006%	61,850	62,310	61,460	1.899.860
12/04/2018	61,640	0,020	0,032%	62,790	62,870	61,470	1.842.284

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	-