Cotización de los valores en bolsa

REGENCY CENT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 62,850
- Var. (%)
- -0,632%
14/08/2018
- Cierre
- 63,380
- Var. (%)
- 0,843%
15/08/2018
- Cierre
- 63,810
- Var. (%)
- 0,678%
16/08/2018
- Cierre
- 64,270
- Var. (%)
- 0,721%
17/08/2018
- Cierre
- 65,210
- Var. (%)
- 1,463%
20/08/2018
- Cierre
- 65,680
- Var. (%)
- 0,721%
21/08/2018
- Cierre
- 65,060
- Var. (%)
- -0,944%
22/08/2018
- Cierre
- 64,780
- Var. (%)
- -0,430%
23/08/2018
- Cierre
- 64,960
- Var. (%)
- 0,278%
24/08/2018
- Cierre
- 65,440
- Var. (%)
- 0,739%
27/08/2018
- Cierre
- 65,000
- Var. (%)
- -0,672%
28/08/2018
- Cierre
- 66,070
- Var. (%)
- 1,646%
29/08/2018
- Cierre
- 66,000
- Var. (%)
- -0,106%
30/08/2018
- Cierre
- 65,780
- Var. (%)
- -0,333%
31/08/2018
- Cierre
- 66,030
- Var. (%)
- 0,380%

0.29%

Precio

66,030 €

MAXIMO

66,110 €

MÍNIMO

65,640 €

VOL. DIARIO (TIT.)

998.535

VAR. 2018(%)

-4,55 %

VARIACIÓN

0,38 % 0,250 €

APERTURA

65,820 €

ÚLT. SESIÓN

65,780 €

EFECTIVO

65.834.815 €

VAR. 12 MESES(%)

2,09 %

Rentabilidad(%)
Máximo
69,78

Mínimo
54,87

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-