- -0,80%
- -0,72%
- -0,95%
- 1,95%
- 1,85%
- -0,23%
- 0,395
- 70,50
- 1,1913
- -0,4860
REGENCY CENT
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 62,850
- Var. (%)
- -0,632%
- Cierre
- 63,380
- Var. (%)
- 0,843%
- Cierre
- 63,810
- Var. (%)
- 0,678%
- Cierre
- 64,270
- Var. (%)
- 0,721%
- Cierre
- 65,210
- Var. (%)
- 1,463%
- Cierre
- 65,680
- Var. (%)
- 0,721%
- Cierre
- 65,060
- Var. (%)
- -0,944%
- Cierre
- 64,780
- Var. (%)
- -0,430%
- Cierre
- 64,960
- Var. (%)
- 0,278%
- Cierre
- 65,440
- Var. (%)
- 0,739%
- Cierre
- 65,000
- Var. (%)
- -0,672%
- Cierre
- 66,070
- Var. (%)
- 1,646%
- Cierre
- 66,000
- Var. (%)
- -0,106%
- Cierre
- 65,780
- Var. (%)
- -0,333%
- Cierre
- 66,030
- Var. (%)
- 0,380%
0.29%
- Rentabilidad(%)
- Máximo
- 69,78
- Mínimo
- 54,87
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 69,78 |
Mínimo 2018 | 54,87 |
Máximo 12 meses | 70,64 |
Míximo 12 meses | 54,87 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 1.324.465 |
Media títulos 12m | 1.081.490 |
Efectivo 3m | 82.477.351 |
Efectivo 12m | 66.805.528 |
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 | 66,030 | 0,250 | 0,380% | 65,820 | 66,110 | 65,640 | 998.535 |
30/08/2018 | 65,780 | -0,220 | -0,333% | 66,130 | 66,200 | 65,550 | 851.075 |
29/08/2018 | 66,000 | -0,070 | -0,106% | 65,800 | 66,260 | 65,740 | 818.306 |
28/08/2018 | 66,070 | 1,070 | 1,646% | 65,310 | 66,090 | 64,960 | 1.087.208 |
27/08/2018 | 65,000 | -0,440 | -0,672% | 65,490 | 65,530 | 64,720 | 980.251 |
24/08/2018 | 65,440 | 0,480 | 0,739% | 64,790 | 65,485 | 64,790 | 699.680 |
23/08/2018 | 64,960 | 0,180 | 0,278% | 64,820 | 65,110 | 64,660 | 633.623 |
22/08/2018 | 64,780 | -0,280 | -0,430% | 65,100 | 65,170 | 64,680 | 964.290 |
21/08/2018 | 65,060 | -0,620 | -0,944% | 65,430 | 65,650 | 64,750 | 1.117.990 |
20/08/2018 | 65,680 | 0,470 | 0,721% | 65,390 | 66,000 | 65,380 | 1.010.442 |
17/08/2018 | 65,210 | 0,940 | 1,463% | 64,180 | 65,240 | 64,015 | 2.704.266 |
16/08/2018 | 64,270 | 0,460 | 0,721% | 63,850 | 64,390 | 63,770 | 1.034.726 |
15/08/2018 | 63,810 | 0,430 | 0,678% | 63,440 | 64,000 | 63,360 | 1.170.129 |
14/08/2018 | 63,380 | 0,530 | 0,843% | 62,670 | 63,565 | 62,495 | 1.112.425 |
13/08/2018 | 62,850 | -0,400 | -0,632% | 63,240 | 63,320 | 62,610 | 1.166.888 |
10/08/2018 | 63,250 | -0,070 | -0,111% | 63,470 | 63,660 | 63,110 | 928.417 |
09/08/2018 | 63,320 | 0,130 | 0,206% | 63,170 | 63,460 | 62,960 | 829.787 |
08/08/2018 | 63,190 | -0,170 | -0,268% | 63,400 | 63,440 | 62,880 | 1.345.108 |
07/08/2018 | 63,360 | -0,330 | -0,518% | 63,580 | 63,580 | 62,910 | 1.457.139 |
06/08/2018 | 63,690 | -1,150 | -1,774% | 64,870 | 64,940 | 63,500 | 1.466.329 |
03/08/2018 | 64,840 | 1,240 | 1,950% | 62,960 | 64,980 | 61,930 | 1.424.359 |
02/08/2018 | 63,600 | -0,030 | -0,047% | 63,510 | 63,930 | 63,350 | 1.130.086 |
01/08/2018 | 63,630 | 0,000 | 0,000% | 62,910 | 63,770 | 62,500 | 1.824.388 |
31/07/2018 | 63,630 | 0,930 | 1,483% | 62,940 | 64,275 | 62,640 | 1.417.938 |
30/07/2018 | 62,700 | 0,830 | 1,342% | 62,010 | 62,790 | 61,380 | 1.643.954 |
27/07/2018 | 61,870 | -1,030 | -1,638% | 63,010 | 63,040 | 61,660 | 1.947.254 |
26/07/2018 | 62,900 | 0,070 | 0,111% | 63,140 | 64,400 | 62,800 | 2.654.775 |
25/07/2018 | 62,830 | 1,860 | 3,051% | 60,830 | 63,440 | 60,830 | 7.758.424 |
24/07/2018 | 60,970 | -0,810 | -1,311% | 61,870 | 62,070 | 60,750 | 1.630.115 |
23/07/2018 | 61,780 | 0,340 | 0,553% | 61,590 | 61,875 | 61,190 | 1.435.289 |
20/07/2018 | 61,440 | -0,040 | -0,065% | 61,190 | 61,480 | 60,900 | 1.608.610 |
19/07/2018 | 61,480 | 0,790 | 1,302% | 60,620 | 61,850 | 60,410 | 949.580 |
18/07/2018 | 60,690 | -0,080 | -0,132% | 60,670 | 60,970 | 60,275 | 1.153.897 |
17/07/2018 | 60,770 | -0,260 | -0,426% | 61,240 | 61,740 | 60,690 | 1.478.293 |
16/07/2018 | 61,030 | -0,190 | -0,310% | 61,100 | 61,245 | 60,500 | 578.393 |
13/07/2018 | 61,220 | -0,070 | -0,114% | 61,520 | 61,790 | 61,120 | 658.083 |
12/07/2018 | 61,290 | -0,030 | -0,049% | 61,310 | 61,570 | 61,080 | 1.201.801 |
11/07/2018 | 61,320 | -0,370 | -0,600% | 61,600 | 61,780 | 61,230 | 803.479 |
10/07/2018 | 61,690 | -0,230 | -0,371% | 61,710 | 62,250 | 61,550 | 1.062.588 |
09/07/2018 | 61,920 | -0,440 | -0,706% | 62,410 | 62,423 | 61,570 | 1.110.321 |
06/07/2018 | 62,360 | 0,220 | 0,354% | 62,310 | 62,580 | 62,070 | 1.203.081 |
05/07/2018 | 62,140 | 0,500 | 0,811% | 61,790 | 62,210 | 61,350 | 1.066.910 |
03/07/2018 | 61,640 | 0,090 | 0,146% | 61,480 | 62,270 | 60,970 | 985.543 |
02/07/2018 | 61,550 | -0,530 | -0,854% | 62,020 | 62,660 | 61,020 | 1.750.059 |
29/06/2018 | 62,080 | -0,380 | -0,608% | 62,300 | 62,690 | 61,995 | 1.369.855 |
28/06/2018 | 62,460 | 0,260 | 0,418% | 62,150 | 62,600 | 61,880 | 1.251.020 |
27/06/2018 | 62,200 | -0,180 | -0,289% | 62,630 | 62,850 | 62,200 | 774.946 |
26/06/2018 | 62,380 | -0,200 | -0,320% | 62,640 | 62,690 | 62,070 | 995.512 |
25/06/2018 | 62,580 | -0,100 | -0,160% | 62,790 | 62,920 | 61,660 | 1.129.228 |
22/06/2018 | 62,680 | 1,390 | 2,268% | 61,440 | 62,780 | 61,181 | 1.859.259 |
21/06/2018 | 61,290 | 1,220 | 2,031% | 60,110 | 61,320 | 60,030 | 1.031.631 |
20/06/2018 | 60,070 | 1,010 | 1,710% | 58,950 | 60,130 | 58,950 | 971.784 |
19/06/2018 | 59,060 | -0,580 | -0,973% | 59,550 | 59,860 | 58,930 | 1.053.898 |
18/06/2018 | 59,640 | -0,070 | -0,117% | 59,550 | 59,950 | 59,080 | 1.084.820 |
15/06/2018 | 59,710 | -0,300 | -0,500% | 59,940 | 60,380 | 59,550 | 1.646.974 |
14/06/2018 | 60,010 | 0,640 | 1,078% | 59,560 | 60,200 | 59,495 | 863.806 |
13/06/2018 | 59,370 | -1,050 | -1,738% | 60,510 | 60,660 | 59,170 | 859.005 |
12/06/2018 | 60,420 | 1,100 | 1,854% | 59,320 | 60,590 | 59,200 | 1.477.256 |
11/06/2018 | 59,320 | -0,150 | -0,252% | 59,530 | 59,740 | 59,190 | 1.001.763 |
08/06/2018 | 59,470 | 0,310 | 0,524% | 59,190 | 59,610 | 58,850 | 1.273.157 |
07/06/2018 | 59,160 | -0,010 | -0,017% | 59,140 | 59,530 | 58,720 | 1.570.066 |
06/06/2018 | 59,170 | 0,350 | 0,595% | 58,710 | 59,280 | 58,420 | 1.345.160 |
05/06/2018 | 58,820 | 0,360 | 0,616% | 58,630 | 59,295 | 58,460 | 1.288.121 |
04/06/2018 | 58,460 | 0,700 | 1,212% | 58,020 | 58,520 | 57,890 | 1.064.659 |
01/06/2018 | 57,760 | -0,320 | -0,551% | 58,190 | 58,620 | 57,620 | 1.513.558 |
31/05/2018 | 58,080 | -0,330 | -0,565% | 58,410 | 58,530 | 57,890 | 1.456.180 |
30/05/2018 | 58,410 | 0,410 | 0,707% | 57,960 | 58,610 | 57,570 | 1.354.250 |
29/05/2018 | 58,000 | 0,200 | 0,346% | 57,430 | 58,190 | 57,160 | 1.412.537 |
25/05/2018 | 57,800 | 0,420 | 0,732% | 57,590 | 57,880 | 57,330 | 1.123.110 |
24/05/2018 | 57,380 | -0,220 | -0,382% | 57,810 | 58,075 | 57,070 | 1.080.548 |
23/05/2018 | 57,600 | 0,400 | 0,699% | 57,350 | 58,010 | 57,110 | 1.649.549 |
22/05/2018 | 57,200 | 0,540 | 0,953% | 56,680 | 57,390 | 56,580 | 1.378.968 |
21/05/2018 | 56,660 | 0,960 | 1,724% | 56,110 | 56,950 | 55,380 | 953.420 |
18/05/2018 | 55,700 | -0,570 | -1,013% | 55,880 | 56,080 | 55,460 | 1.640.163 |
17/05/2018 | 56,270 | -0,020 | -0,036% | 56,350 | 56,680 | 55,880 | 951.274 |
16/05/2018 | 56,290 | -0,110 | -0,195% | 56,680 | 56,950 | 56,150 | 1.185.522 |
15/05/2018 | 56,400 | -1,300 | -2,253% | 56,770 | 56,970 | 56,140 | 1.320.238 |
14/05/2018 | 57,700 | -0,850 | -1,452% | 58,410 | 58,810 | 57,360 | 785.154 |
11/05/2018 | 58,550 | -0,090 | -0,153% | 58,820 | 59,080 | 58,455 | 727.614 |
10/05/2018 | 58,640 | -0,010 | -0,017% | 58,960 | 59,110 | 58,490 | 666.955 |
09/05/2018 | 58,650 | 0,560 | 0,964% | 58,030 | 58,700 | 57,740 | 638.645 |
08/05/2018 | 58,090 | -0,810 | -1,375% | 58,800 | 58,870 | 57,940 | 815.817 |
07/05/2018 | 58,900 | 0,140 | 0,238% | 59,040 | 59,195 | 58,630 | 606.319 |
04/05/2018 | 58,760 | 1,010 | 1,749% | 57,640 | 58,920 | 57,640 | 728.523 |
03/05/2018 | 57,750 | -0,360 | -0,620% | 58,060 | 58,400 | 57,680 | 1.021.012 |
02/05/2018 | 58,110 | -1,150 | -1,941% | 58,870 | 59,090 | 57,920 | 908.874 |
01/05/2018 | 59,260 | 0,410 | 0,697% | 58,850 | 59,520 | 58,150 | 898.206 |
30/04/2018 | 58,850 | 0,070 | 0,119% | 58,920 | 59,390 | 58,490 | 1.335.536 |
27/04/2018 | 58,780 | 1,540 | 2,690% | 57,240 | 58,910 | 57,090 | 889.319 |
26/04/2018 | 57,240 | 1,240 | 2,214% | 56,360 | 57,560 | 56,030 | 879.431 |
25/04/2018 | 56,000 | -0,180 | -0,320% | 56,120 | 56,460 | 55,430 | 497.311 |
24/04/2018 | 56,180 | 0,070 | 0,125% | 55,950 | 56,390 | 55,770 | 782.126 |
23/04/2018 | 56,110 | -0,010 | -0,018% | 56,150 | 56,670 | 55,820 | 585.783 |
20/04/2018 | 56,120 | -0,980 | -1,716% | 57,150 | 57,520 | 56,070 | 728.088 |
19/04/2018 | 57,100 | -1,140 | -1,957% | 58,100 | 58,100 | 56,660 | 794.815 |
18/04/2018 | 58,240 | -0,340 | -0,580% | 58,680 | 58,870 | 58,130 | 815.337 |
17/04/2018 | 58,580 | 0,050 | 0,085% | 58,710 | 59,160 | 58,210 | 1.044.402 |
16/04/2018 | 58,530 | 0,140 | 0,240% | 58,430 | 58,865 | 58,310 | 1.011.094 |
13/04/2018 | 58,390 | 0,200 | 0,344% | 58,320 | 58,420 | 57,820 | 760.323 |
12/04/2018 | 58,190 | -0,680 | -1,155% | 59,220 | 59,220 | 57,710 | 808.155 |
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 | 211 | 42.294 | - |
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 |
---|