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
- 17,840
- Var. (%)
- -0,751%
14/08/2018
- Cierre
- 17,515
- Var. (%)
- -1,822%
15/08/2018
- Cierre
- 17,035
- Var. (%)
- -2,741%
16/08/2018
- Cierre
- 17,340
- Var. (%)
- 1,790%
17/08/2018
- Cierre
- 17,190
- Var. (%)
- -0,865%
20/08/2018
- Cierre
- 17,310
- Var. (%)
- 0,698%
21/08/2018
- Cierre
- 17,420
- Var. (%)
- 0,635%
22/08/2018
- Cierre
- 17,510
- Var. (%)
- 0,517%
23/08/2018
- Cierre
- 17,315
- Var. (%)
- -1,114%
24/08/2018
- Cierre
- 17,350
- Var. (%)
- 0,202%
28/08/2018
- Cierre
- 17,595
- Var. (%)
- 1,412%
29/08/2018
- Cierre
- 17,450
- Var. (%)
- -0,824%
30/08/2018
- Cierre
- 17,380
- Var. (%)
- -0,401%
31/08/2018
- Cierre
- 17,350
- Var. (%)
- -0,173%
03/09/2018
- Cierre
- 17,495
- Var. (%)
- 0,836%

-0.17%

Precio

17,495 €

MAXIMO

17,585 €

MÍNIMO

17,385 €

VOL. DIARIO (TIT.)

2.296.136

VAR. 2018(%)

-8,19 %

VARIACIÓN

0,84 % 0,145 €

APERTURA

17,385 €

ÚLT. SESIÓN

17,350 €

EFECTIVO

40.159.640 €

VAR. 12 MESES(%)

-4,03 %

Rentabilidad(%)
Máximo
19,93

Mínimo
16,97

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	19,93
Mínimo 2018	16,97
Máximo 12 meses	19,93
Míximo 12 meses	0,19
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	4.168.694
Media títulos 12m	4.039.188
Efectivo 3m	69.660.371
Efectivo 12m	71.055.974

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
03/09/2018	17,495	0,145	0,836%	17,385	17,585	17,385	2.296.136
31/08/2018	17,350	-0,030	-0,173%	17,330	17,500	17,315	5.164.340
30/08/2018	17,380	-0,070	-0,401%	17,520	17,575	17,375	3.040.498
29/08/2018	17,450	-0,145	-0,824%	17,620	17,780	17,400	2.934.295
28/08/2018	17,595	0,245	1,412%	17,695	17,695	17,430	3.112.828
24/08/2018	17,350	0,035	0,202%	17,320	17,517	17,290	1.730.567
23/08/2018	17,315	-0,195	-1,114%	17,375	17,375	17,253	4.506.759
22/08/2018	17,510	0,090	0,517%	17,350	17,580	17,285	3.787.443
21/08/2018	17,420	0,110	0,635%	17,270	17,430	17,175	3.206.538
20/08/2018	17,310	0,120	0,698%	17,200	17,370	17,140	2.986.358
17/08/2018	17,190	-0,150	-0,865%	17,325	17,385	17,055	2.620.127
16/08/2018	17,340	0,305	1,790%	17,135	17,370	17,085	3.672.468
15/08/2018	17,035	-0,480	-2,741%	17,585	17,615	16,965	5.250.764
14/08/2018	17,515	-0,325	-1,822%	17,860	17,910	17,415	3.643.458
13/08/2018	17,840	-0,135	-0,751%	17,880	17,915	17,690	3.079.901
10/08/2018	17,975	-0,265	-1,453%	18,140	18,165	17,965	4.491.715
09/08/2018	18,240	0,020	0,110%	18,430	18,430	17,955	7.376.120
08/08/2018	18,220	0,645	3,670%	17,980	18,345	17,370	11.530.156
07/08/2018	17,575	0,085	0,486%	17,490	17,650	17,435	4.904.547
06/08/2018	17,490	0,020	0,114%	17,510	17,610	17,430	3.207.725
03/08/2018	17,470	0,165	0,953%	17,410	17,625	17,310	6.038.368
02/08/2018	17,305	-0,545	-3,053%	17,800	17,820	17,300	5.230.146
01/08/2018	17,850	-0,200	-1,108%	18,115	18,275	17,795	4.409.137
31/07/2018	18,050	0,135	0,754%	17,895	18,255	17,869	4.558.670
30/07/2018	17,915	0,165	0,930%	17,640	17,960	17,610	2.941.785
27/07/2018	17,750	0,040	0,226%	17,745	17,855	17,643	3.053.320
26/07/2018	17,710	0,175	0,998%	17,645	17,815	17,550	4.188.848
25/07/2018	17,535	-0,435	-2,421%	17,965	17,995	17,450	4.727.070
24/07/2018	17,970	0,205	1,154%	17,865	18,130	17,750	3.919.565
23/07/2018	17,765	-0,135	-0,754%	17,840	17,840	17,615	2.914.431
20/07/2018	17,900	-0,040	-0,223%	17,915	18,005	17,715	5.012.925
19/07/2018	17,940	0,180	1,014%	17,670	18,040	17,635	5.674.682
18/07/2018	17,760	0,390	2,245%	17,460	17,805	17,280	6.062.698
17/07/2018	17,370	0,165	0,959%	17,170	17,410	17,165	3.999.897
16/07/2018	17,205	-0,055	-0,319%	17,250	17,265	17,000	3.904.817
13/07/2018	17,260	0,030	0,174%	17,315	17,400	17,225	3.217.026
12/07/2018	17,230	0,030	0,174%	17,300	17,450	17,190	3.437.292
11/07/2018	17,200	-0,475	-2,687%	17,575	17,585	17,185	4.416.948
10/07/2018	17,675	-0,225	-1,257%	17,950	17,950	17,675	3.807.747
09/07/2018	17,900	0,280	1,589%	17,660	17,945	17,600	3.056.880
06/07/2018	17,620	0,000	0,000%	17,705	17,800	17,450	2.870.966
05/07/2018	17,620	0,080	0,456%	17,570	17,730	17,565	2.426.710
04/07/2018	17,540	0,005	0,029%	17,465	17,570	17,435	2.961.858
03/07/2018	17,535	0,250	1,446%	17,335	17,585	17,235	3.972.990
02/07/2018	17,285	-0,060	-0,346%	17,205	17,335	17,150	4.858.716
29/06/2018	17,345	0,035	0,202%	17,515	17,590	17,315	5.449.828
28/06/2018	17,310	-0,365	-2,065%	17,585	17,589	17,237	5.646.390
27/06/2018	17,675	0,095	0,540%	17,585	17,740	17,370	5.173.468
26/06/2018	17,580	0,140	0,803%	17,540	17,715	17,455	3.808.478
25/06/2018	17,440	-0,700	-3,859%	18,025	18,125	17,435	4.783.070
22/06/2018	18,140	0,305	1,710%	17,915	18,159	17,800	4.389.903
21/06/2018	17,835	-0,305	-1,681%	18,345	18,345	17,793	5.025.588
20/06/2018	18,140	-0,095	-0,521%	18,340	18,395	18,140	4.216.415
19/06/2018	18,235	-0,040	-0,219%	18,120	18,325	17,990	4.327.346
18/06/2018	18,275	-0,100	-0,544%	18,350	18,495	18,235	3.851.669
15/06/2018	18,375	-0,270	-1,448%	18,605	18,725	18,375	7.974.158
14/06/2018	18,645	0,005	0,027%	18,520	18,860	18,350	4.568.008
13/06/2018	18,640	0,035	0,188%	18,610	18,740	18,485	3.536.299
12/06/2018	18,605	-0,060	-0,321%	18,795	18,800	18,580	3.454.248
11/06/2018	18,665	0,305	1,661%	18,540	18,720	18,480	3.459.108
08/06/2018	18,360	-0,070	-0,380%	18,315	18,470	18,135	2.538.163
07/06/2018	18,430	-0,060	-0,325%	18,510	18,660	18,390	3.959.837
06/06/2018	18,490	0,045	0,244%	18,505	18,540	18,320	3.310.581
05/06/2018	18,445	-0,140	-0,753%	18,585	18,680	18,445	3.609.494
04/06/2018	18,585	0,180	0,978%	18,535	18,655	18,405	3.676.823
01/06/2018	18,405	0,295	1,629%	18,325	18,575	18,110	4.263.787
31/05/2018	18,110	-0,050	-0,275%	18,255	18,335	18,020	6.656.762
30/05/2018	18,160	-0,015	-0,083%	18,160	18,295	17,970	5.371.917
29/05/2018	18,175	-0,730	-3,861%	18,715	18,730	18,040	5.966.617
25/05/2018	18,905	0,200	1,069%	18,885	19,035	18,760	4.059.059
24/05/2018	18,705	-0,380	-1,991%	19,100	19,178	18,660	5.905.347
23/05/2018	19,085	-0,305	-1,573%	19,320	19,405	18,920	5.229.801
22/05/2018	19,390	-0,155	-0,793%	19,565	19,620	19,390	4.879.706
21/05/2018	19,545	0,205	1,060%	19,485	19,610	19,398	2.404.466
18/05/2018	19,340	0,130	0,677%	19,225	19,380	19,180	3.406.331
17/05/2018	19,210	0,045	0,235%	19,070	19,230	19,025	2.892.728
16/05/2018	19,165	-0,085	-0,442%	19,240	19,320	19,145	2.780.588
15/05/2018	19,250	0,190	0,997%	19,050	19,320	19,045	4.191.300
14/05/2018	19,060	-0,230	-1,192%	19,285	19,295	18,958	2.913.303
11/05/2018	19,290	-0,030	-0,155%	19,290	19,385	19,175	3.154.027
10/05/2018	19,320	-0,025	-0,129%	19,475	19,540	19,280	3.437.183
09/05/2018	19,345	0,235	1,230%	19,105	19,385	19,105	4.316.860
08/05/2018	19,110	0,175	0,924%	19,005	19,150	18,870	3.973.503
04/05/2018	18,935	0,100	0,531%	18,930	19,015	18,815	2.953.728
03/05/2018	18,835	-0,045	-0,238%	18,905	19,055	18,745	3.545.314
02/05/2018	18,880	-0,030	-0,159%	18,990	19,015	18,840	3.143.645
01/05/2018	18,910	0,165	0,880%	18,805	19,090	18,795	1.708.583
30/04/2018	18,745	0,095	0,509%	18,715	19,025	18,655	3.960.269
27/04/2018	18,650	0,075	0,404%	18,550	18,735	18,525	3.449.305
26/04/2018	18,575	0,035	0,189%	18,590	18,640	18,385	3.840.376
25/04/2018	18,540	-0,280	-1,488%	18,580	18,675	18,340	4.453.479
24/04/2018	18,820	-0,085	-0,450%	18,990	18,990	18,655	3.969.943
23/04/2018	18,905	0,155	0,827%	18,800	18,935	18,680	3.438.301
20/04/2018	18,750	0,210	1,133%	18,600	18,805	18,590	3.919.287
19/04/2018	18,540	-0,015	-0,081%	18,640	18,655	18,425	2.869.634
18/04/2018	18,555	0,265	1,449%	18,340	18,620	18,300	3.734.512
17/04/2018	18,290	0,115	0,633%	18,185	18,350	18,115	3.415.648
16/04/2018	18,175	-0,290	-1,571%	18,530	18,540	18,165	4.495.000
13/04/2018	18,465	0,290	1,596%	18,275	18,545	18,210	3.667.486
12/04/2018	18,175	0,020	0,110%	18,175	18,230	18,120	2.691.947

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3I GR.19/22P	9,094	1,45	9,120	8,950	853.252	7.741.539	-
ADMIRAL GR.	21,180	1,83	21,260	20,860	1.014.597	21.351.133	-
ANGLO AM.	15,710	1,91	15,766	15,440	2.619.621	41.092.425	-
ANTOFAGASTA	8,098	0,52	8,158	8,048	1.382.565	11.219.211	-
ASHTEAD GR.	24,000	1,61	24,050	23,680	901.717	21.594.628	-
ASSOCIA. BR.	22,850	-0,17	22,940	22,793	750.664	17.163.915	-
ASTRAZENECA	58,890	1,62	59,025	58,120	896.958	52.737.490	-
AVIVA	4,925	1,55	4,945	4,850	6.097.516	29.987.428	-
BAE SYSTEMS	6,136	1,25	6,138	6,066	3.538.925	21.655.680	-
BARCLAYS	1,775	1,04	1,779	1,762	26.080.202	46.202.046	-
BARRATT DEV.	5,464	0,81	5,468	5,366	3.428.798	18.638.248	-
BERKELEY GR.	36,700	0,74	36,900	36,040	308.814	11.319.658	-
BHP BILLITON	16,670	1,41	16,740	16,376	4.084.804	68.055.591	-
BP	5,537	1,17	5,560	5,496	18.427.884	102.029.902	-
BRITISH AM.T	37,290	0,20	37,360	36,650	2.297.157	85.230.376	-
BRITISH LAND	6,290	-1,04	6,416	6,290	2.240.149	14.173.126	-
BRITISH SKY	15,455	0,32	15,760	15,385	996.301	15.423.274	-
BT GROUP	2,223	2,25	2,237	2,179	20.000.622	44.356.395	-
BUNZL	24,040	0,25	24,170	23,960	698.720	17.100.437	-
BURBERRY	22,560	0,89	22,620	22,291	956.900	21.505.054	-
CARNIVAL	46,670	0,78	46,930	46,370	300.370	14.031.280	-
CENTRICA	1,456	1,61	1,474	1,433	17.890.294	27.385.683	-
CNTER.HOTELS	47,800	0,53	47,840	46,750	343.940	16.381.412	-
COCA-COLA	26,610	0,87	26,690	26,370	525.469	14.023.480	-
COMPASS	16,775	1,15	16,775	16,625	1.242.971	20.797.305	-
CRH	25,810	1,10	25,980	25,530	1.139.571	29.418.752	-
CRODA IN.	51,620	1,22	51,780	50,100	181.710	9.371.683	-
DCC	70,450	1,29	70,800	69,700	113.816	8.020.563	-
DIAGEO ORD28	27,150	0,76	27,190	26,860	2.581.750	59.471.169	-
DIRECT LINE	3,347	1,15	3,366	3,311	3.022.236	10.114.109	-
EASYJET	15,380	0,85	15,510	15,230	681.945	10.512.547	-
EVRAZ	5,086	2,23	5,136	4,968	1.417.165	7.184.066	-
EXPERIAN	19,320	0,63	19,405	19,145	990.165	19.122.862	-
FERGUSON PLC	62,650	1,36	62,970	61,630	337.188	21.123.261	-
FRESNILLO	8,890	-0,91	9,094	8,872	762.534	6.818.779	-
GLAXOSMITHK.	15,846	1,55	15,874	15,638	4.671.374	73.844.537	-
GLENCORE PLC	3,168	1,02	3,187	3,134	19.337.091	61.344.861	-
GVC HOLD.	11,050	0,27	11,101	10,960	996.112	10.995.161	-
HALMA	14,430	0,77	14,520	14,332	427.632	6.175.614	-
HARGRE.0.4P	22,270	1,23	22,410	22,050	612.937	13.663.352	-
HSBC HOLD.	6,748	0,88	6,766	6,705	16.806.204	113.265.629	-
IMPERIAL BRA	27,450	0,04	27,460	26,995	1.525.218	41.643.646	-
INFORMA	7,728	1,36	7,750	7,630	1.127.372	8.709.271	-
INTER.AIRLIN	7,000	1,33	7,026	6,936	3.655.301	25.572.485	-
INTERTEK	51,720	0,74	51,840	51,300	195.201	10.078.778	-
ITV	1,616	0,56	1,621	1,601	6.226.793	10.068.518	-
JOHNSON MAT.	35,360	1,14	35,430	34,820	373.726	13.159.913	-
JUST EAT 1P	7,762	1,25	7,780	7,620	809.709	6.279.997	-
KINGFISHER	2,743	0,29	2,763	2,731	3.738.456	10.269.646	-
LAND SECUR.	9,115	-0,55	9,270	9,115	1.062.842	9.722.270	-
LEGAL&GEN.G.	2,569	1,02	2,577	2,547	7.082.970	18.181.078	-
LLYDBKG ORD	0,596	0,54	0,597	0,593	75.784.637	45.093.200	-
LONDON EXCH.	46,700	0,99	46,940	46,230	270.705	12.631.563	-
MARKS&SPEN.	3,043	0,90	3,066	3,016	3.462.074	10.550.279	-
MELROSE IND.	2,238	0,40	2,282	2,226	7.580.534	16.962.957	-
MICRO FOCUS	13,320	2,07	13,340	13,054	1.018.180	13.505.949	-
MONDI	21,700	1,17	21,877	21,440	1.023.335	22.215.380	-
MORRISON SUP	2,652	0,74	2,672	2,633	5.551.345	14.753.762	-
NATIONAL GR.	8,106	0,07	8,143	8,079	3.658.747	29.665.582	-
NEXT	55,480	0,87	56,100	54,960	281.533	15.675.702	-
NMC HEALTH	39,540	0,76	39,560	39,240	98.906	3.902.019	-
OCADO GROUP	10,740	0,14	10,950	10,605	1.055.825	11.427.466	-
PADDY POWER	71,000	1,21	71,150	70,450	70.264	4.983.231	-
PEARSON	9,284	1,20	9,356	9,180	1.856.705	17.253.840	-
PERSIMMON	24,380	0,21	24,430	23,774	660.116	16.023.759	-
PRUDENTIAL	17,495	0,84	17,585	17,385	2.296.136	40.159.640	-
RANDGOLD R.	50,000	-0,44	50,720	49,850	308.791	15.497.348	-
RECKITT B.	66,240	0,99	66,340	65,550	624.794	41.285.021	-
RELX PLC	17,250	0,88	17,250	17,070	2.357.357	40.496.650	-
RENTOKIL INI	3,270	0,62	3,283	3,216	2.628.683	8.589.814	-
RIGHTMOVE	4,929	0,17	5,047	4,927	1.467.907	7.265.963	-
RIO TINTO	36,500	-0,25	36,755	36,400	2.186.996	79.985.053	-
ROLLS-ROYCE	10,095	0,45	10,130	10,050	2.147.449	21.680.512	-
ROYAL B.ORD	2,428	0,62	2,436	2,411	8.115.304	19.695.725	-
ROYAL D.SH.A	25,490	1,90	25,560	25,140	3.138.371	79.856.412	-
ROYAL D.SH.B	25,950	2,15	26,005	25,565	2.404.100	62.168.081	-
ROYAL MAIL	4,615	3,01	4,636	4,460	3.007.577	13.772.273	-
RSA INSURA.	6,376	0,95	6,400	6,298	1.360.346	8.673.183	-
S.CHAR.	6,382	1,77	6,396	6,282	3.898.109	24.830.621	-
SAGE GROUP	6,034	1,34	6,048	5,964	3.264.760	19.641.150	-
SAINSBURY J	3,262	0,62	3,284	3,232	4.750.693	15.509.916	-
SCHRODERS VG	30,840	0,29	31,030	30,620	153.571	4.731.007	-
SCOTTISH MO.	5,683	1,57	5,683	5,563	682.009	3.856.649	-
SEGRO	6,574	-0,12	6,660	6,566	1.859.693	12.260.844	-
SEVERN TR.	19,710	-1,50	20,080	19,635	696.242	13.750.990	-
SHIRE	44,880	-0,23	45,260	44,780	966.878	43.490.418	-
SMITH (DS)	4,927	-0,26	4,975	4,916	2.964.511	14.643.505	-
SMITH&NEPH.	13,770	1,44	13,785	13,570	963.697	13.240.654	-
SMITHS GROUP	16,180	0,40	16,280	16,135	506.815	8.206.831	-
SMURFIT KAP.	32,300	3,19	32,460	31,380	190.573	6.132.116	-
SSE	12,615	0,68	12,668	12,530	2.695.744	33.925.526	-
ST. JAMES'S	11,410	0,84	11,490	11,345	656.917	7.493.726	-
STANDARD LIF	3,245	2,40	3,254	3,176	6.043.799	19.530.522	-
TAYLOR WIMP.	1,690	0,99	1,692	1,651	10.435.239	17.519.748	-
TESCO	2,450	-0,61	2,477	2,445	13.209.702	32.452.919	-
TUI AG ORD R	14,005	-1,51	14,415	13,835	1.369.003	19.295.039	-
UNILEVER	44,185	0,60	44,296	43,900	1.485.348	65.611.857	-
UNITED UTIL.	7,270	-1,97	7,438	7,248	1.812.108	13.224.253	-
VODAFONE	1,665	1,24	1,675	1,651	43.088.611	71.715.838	-
WHITBREAD	45,810	-0,33	46,870	45,050	1.083.440	49.577.735	-
WPP	12,765	-0,16	12,880	12,680	2.493.491	31.878.267	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	182,740	-0,89	185,080	182,280	418.076	76.683.692	83.421
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	187,250	0,38	187,950	186,700	159.800	29.911.382	38.615