Cotización de los valores en bolsa

PRUDENTIAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 96,460
- Var. (%)
- -0,526%
14/08/2018
- Cierre
- 97,390
- Var. (%)
- 0,964%
15/08/2018
- Cierre
- 96,320
- Var. (%)
- -1,099%
16/08/2018
- Cierre
- 98,100
- Var. (%)
- 1,848%
17/08/2018
- Cierre
- 98,800
- Var. (%)
- 0,714%
20/08/2018
- Cierre
- 98,160
- Var. (%)
- -0,648%
21/08/2018
- Cierre
- 99,670
- Var. (%)
- 1,538%
22/08/2018
- Cierre
- 98,720
- Var. (%)
- -0,953%
23/08/2018
- Cierre
- 97,880
- Var. (%)
- -0,851%
24/08/2018
- Cierre
- 98,540
- Var. (%)
- 0,674%
27/08/2018
- Cierre
- 100,370
- Var. (%)
- 1,857%
28/08/2018
- Cierre
- 100,390
- Var. (%)
- 0,020%
29/08/2018
- Cierre
- 99,680
- Var. (%)
- -0,707%
30/08/2018
- Cierre
- 98,430
- Var. (%)
- -1,254%
31/08/2018
- Cierre
- 98,250
- Var. (%)
- -0,183%

0.09%

Precio

98,250 €

MAXIMO

98,600 €

MÍNIMO

97,550 €

VOL. DIARIO (TIT.)

1.528.009

VAR. 2018(%)

-14,55 %

VARIACIÓN

-0,18 % -0,180 €

APERTURA

98,140 €

ÚLT. SESIÓN

98,430 €

EFECTIVO

149.955.666 €

VAR. 12 MESES(%)

-4,75 %

Rentabilidad(%)
Máximo
127,14

Mínimo
92,05

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	127,14
Mínimo 2018	92,05
Máximo 12 meses	127,14
Míximo 12 meses	92,05
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.805.018
Media títulos 12m	1.899.406
Efectivo 3m	176.741.253
Efectivo 12m	201.648.362

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	98,250	-0,180	-0,183%	98,140	98,600	97,550	1.528.009
30/08/2018	98,430	-1,250	-1,254%	99,190	99,460	98,130	1.526.354
29/08/2018	99,680	-0,710	-0,707%	100,110	100,110	98,440	1.782.390
28/08/2018	100,390	0,020	0,020%	100,690	101,090	100,030	1.679.673
27/08/2018	100,370	1,830	1,857%	99,180	100,910	98,860	1.721.615
24/08/2018	98,540	0,660	0,674%	98,590	98,860	98,280	1.758.429
23/08/2018	97,880	-0,840	-0,851%	98,580	98,580	97,610	1.126.815
22/08/2018	98,720	-0,950	-0,953%	99,460	99,460	98,320	1.424.693
21/08/2018	99,670	1,510	1,538%	98,200	100,278	98,030	1.466.272
20/08/2018	98,160	-0,640	-0,648%	98,100	98,750	97,850	1.277.936
17/08/2018	98,800	0,700	0,714%	97,810	99,020	97,620	1.574.123
16/08/2018	98,100	1,780	1,848%	97,270	98,550	97,210	1.665.950
15/08/2018	96,320	-1,070	-1,099%	96,510	96,940	95,700	1.586.284
14/08/2018	97,390	0,930	0,964%	96,550	97,650	96,550	1.372.255
13/08/2018	96,460	-0,510	-0,526%	96,860	97,000	95,880	1.822.019
10/08/2018	96,970	-2,970	-2,972%	98,440	98,790	96,320	2.386.468
09/08/2018	99,940	-1,580	-1,556%	101,500	101,710	99,760	2.037.011
08/08/2018	101,520	1,190	1,186%	100,280	101,730	99,830	2.523.676
07/08/2018	100,330	0,660	0,662%	100,110	101,535	100,050	1.821.437
06/08/2018	99,670	0,250	0,251%	99,460	100,430	98,810	1.634.125
03/08/2018	99,420	-0,460	-0,461%	99,400	100,120	98,850	1.809.414
02/08/2018	99,880	-0,630	-0,627%	99,010	100,530	98,000	3.485.795
01/08/2018	100,510	-0,400	-0,396%	101,390	102,200	100,170	2.428.191
31/07/2018	100,910	0,770	0,769%	100,810	101,390	100,110	3.109.103
30/07/2018	100,140	1,250	1,264%	99,300	101,220	99,150	2.297.039
27/07/2018	98,890	0,790	0,805%	98,560	99,690	98,470	1.932.425
26/07/2018	98,100	1,130	1,165%	97,500	99,160	97,440	1.806.716
25/07/2018	96,970	-1,180	-1,202%	97,760	98,170	95,650	2.430.300
24/07/2018	98,150	1,230	1,269%	97,350	99,160	96,830	1.796.643
23/07/2018	96,920	1,670	1,753%	95,250	97,200	95,020	1.731.895
20/07/2018	95,250	-0,450	-0,470%	95,200	95,570	94,850	2.255.771
19/07/2018	95,700	-1,790	-1,836%	97,080	97,640	95,660	1.807.813
18/07/2018	97,490	1,470	1,531%	96,050	97,700	95,860	1.828.200
17/07/2018	96,020	-0,280	-0,291%	96,250	96,620	95,730	1.530.728
16/07/2018	96,300	1,230	1,294%	95,240	96,370	95,160	1.330.759
13/07/2018	95,070	-0,230	-0,241%	94,860	95,580	94,510	1.300.496
12/07/2018	95,300	-0,100	-0,105%	96,200	96,200	94,420	1.767.615
11/07/2018	95,400	-1,610	-1,660%	96,460	96,670	95,190	1.783.288
10/07/2018	97,010	-0,660	-0,676%	97,840	98,200	96,410	1.998.902
09/07/2018	97,670	2,820	2,973%	95,330	97,910	95,210	2.063.788
06/07/2018	94,850	0,510	0,541%	93,840	95,100	93,195	1.473.336
05/07/2018	94,340	0,350	0,372%	94,860	95,090	93,530	1.424.238
03/07/2018	93,990	-0,340	-0,360%	94,700	95,233	93,890	1.086.012
02/07/2018	94,330	0,820	0,877%	92,860	94,330	92,500	1.300.533
29/06/2018	93,510	-0,080	-0,085%	94,350	95,240	93,480	1.563.561
28/06/2018	93,590	0,370	0,397%	93,260	93,910	92,050	2.130.831
27/06/2018	93,220	-2,090	-2,193%	95,160	95,600	93,120	2.216.231
26/06/2018	95,310	-0,670	-0,698%	96,150	96,460	94,950	1.488.717
25/06/2018	95,980	-0,520	-0,539%	96,000	96,490	95,250	1.315.112
22/06/2018	96,500	0,080	0,083%	97,330	97,510	96,450	1.745.021
21/06/2018	96,420	-0,420	-0,434%	96,820	97,230	96,060	1.284.086
20/06/2018	96,840	-0,760	-0,779%	97,860	98,080	96,710	1.750.204
19/06/2018	97,600	-0,350	-0,357%	96,700	97,831	96,601	1.520.139
18/06/2018	97,950	-0,610	-0,619%	97,750	98,050	96,840	2.087.470
15/06/2018	98,560	-0,190	-0,192%	97,810	98,660	96,570	3.230.432
14/06/2018	98,750	-0,550	-0,554%	99,420	99,490	98,285	1.998.993
13/06/2018	99,300	-0,460	-0,461%	99,900	100,560	98,950	2.212.563
12/06/2018	99,760	-1,080	-1,071%	101,050	101,530	99,430	1.970.550
11/06/2018	100,840	0,290	0,288%	101,230	102,060	100,800	1.919.626
08/06/2018	100,550	0,810	0,812%	99,790	100,640	99,370	1.380.128
07/06/2018	99,740	0,090	0,090%	100,230	100,340	98,910	1.526.244
06/06/2018	99,650	1,090	1,106%	99,130	100,010	98,510	1.524.562
05/06/2018	98,560	-0,610	-0,615%	98,770	99,180	97,400	1.552.637
04/06/2018	99,170	0,330	0,334%	99,900	100,400	99,020	1.609.501
01/06/2018	98,840	2,000	2,065%	98,550	99,305	98,110	1.766.053
31/05/2018	96,840	-1,010	-1,032%	97,440	97,730	96,250	3.569.331
30/05/2018	97,850	2,880	3,033%	96,390	98,223	96,060	2.425.174
29/05/2018	94,970	-5,050	-5,049%	98,480	98,550	94,510	2.919.014
25/05/2018	100,020	-0,360	-0,359%	100,000	100,355	99,360	908.742
24/05/2018	100,380	-0,520	-0,515%	100,510	100,840	99,330	2.195.666
23/05/2018	100,900	-1,060	-1,040%	101,170	101,430	99,570	2.079.775
22/05/2018	101,960	0,350	0,344%	101,770	102,990	101,720	1.794.341
21/05/2018	101,610	-0,820	-0,801%	101,890	102,580	101,360	1.620.654
18/05/2018	102,430	-0,180	-0,175%	102,610	103,015	101,690	2.263.939
17/05/2018	102,610	1,440	1,423%	101,050	102,990	100,820	2.299.816
16/05/2018	101,170	0,630	0,627%	100,310	101,730	100,100	1.892.544
15/05/2018	100,540	0,670	0,671%	99,800	101,590	99,660	2.991.007
14/05/2018	99,870	-0,010	-0,010%	100,310	100,721	99,675	1.923.040
11/05/2018	99,880	-0,960	-0,952%	100,950	101,460	99,510	2.640.209
10/05/2018	100,840	0,710	0,709%	100,210	100,880	99,110	2.127.942
09/05/2018	100,130	0,030	0,030%	100,560	100,808	99,060	2.799.441
08/05/2018	100,100	-0,400	-0,398%	100,370	101,570	99,500	1.592.607
07/05/2018	100,500	-0,160	-0,159%	100,710	101,330	99,780	1.722.805
04/05/2018	100,660	3,060	3,135%	96,980	101,180	96,980	2.291.318
03/05/2018	97,600	-3,630	-3,586%	101,190	101,770	95,830	5.730.349
02/05/2018	101,230	-4,880	-4,599%	105,550	105,790	101,050	3.228.043
01/05/2018	106,110	-0,210	-0,198%	106,000	106,210	104,890	1.178.752
30/04/2018	106,320	-1,300	-1,208%	108,130	108,482	106,320	1.681.980
27/04/2018	107,620	0,430	0,401%	106,730	107,830	106,320	758.918
26/04/2018	107,190	0,420	0,393%	106,770	107,620	106,130	997.795
25/04/2018	106,770	-0,370	-0,345%	106,740	107,390	105,510	1.172.543
24/04/2018	107,140	-0,240	-0,224%	108,000	108,920	106,180	1.189.140
23/04/2018	107,380	0,350	0,327%	107,390	107,920	106,790	951.651
20/04/2018	107,030	-0,040	-0,037%	107,540	107,700	106,400	1.540.346
19/04/2018	107,070	1,230	1,162%	105,760	107,893	105,760	1.413.342
18/04/2018	105,840	0,940	0,896%	105,370	106,363	105,070	1.410.523
17/04/2018	104,900	-0,180	-0,171%	105,830	106,650	104,547	1.392.425
16/04/2018	105,080	0,800	0,767%	105,310	105,590	104,400	1.684.496
13/04/2018	104,280	-0,750	-0,714%	105,910	106,000	103,770	1.241.608
12/04/2018	105,030	2,070	2,010%	103,730	105,750	103,520	1.356.656

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
ALLIANZ SE	181,540	-1,54	185,080	181,540	510.624	93.544.607	82.873
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
MUENCH.RUECK	186,300	-0,13	187,950	186,250	193.586	36.218.058	38.419