Cotización de los valores en bolsa

ROBERT HALF

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 77,100
- Var. (%)
- -2,799%
14/08/2018
- Cierre
- 77,870
- Var. (%)
- 0,999%
15/08/2018
- Cierre
- 77,760
- Var. (%)
- -0,141%
16/08/2018
- Cierre
- 78,090
- Var. (%)
- 0,424%
17/08/2018
- Cierre
- 76,960
- Var. (%)
- -1,447%
20/08/2018
- Cierre
- 77,030
- Var. (%)
- 0,091%
21/08/2018
- Cierre
- 77,480
- Var. (%)
- 0,584%
22/08/2018
- Cierre
- 77,500
- Var. (%)
- 0,026%
23/08/2018
- Cierre
- 77,240
- Var. (%)
- -0,335%
24/08/2018
- Cierre
- 77,560
- Var. (%)
- 0,414%
27/08/2018
- Cierre
- 78,240
- Var. (%)
- 0,877%
28/08/2018
- Cierre
- 77,860
- Var. (%)
- -0,486%
29/08/2018
- Cierre
- 78,800
- Var. (%)
- 1,207%
30/08/2018
- Cierre
- 77,840
- Var. (%)
- -1,218%
31/08/2018
- Cierre
- 78,180
- Var. (%)
- 0,437%

-0.09%

Precio

78,180 €

MAXIMO

78,460 €

MÍNIMO

77,530 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

40,76 %

VARIACIÓN

0,44 % 0,340 €

APERTURA

78,050 €

ÚLT. SESIÓN

77,840 €

EFECTIVO

781 €

VAR. 12 MESES(%)

72,66 %

Rentabilidad(%)
Máximo
79,91

Mínimo
51,35

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	79,91
Mínimo 2018	51,35
Máximo 12 meses	79,91
Míximo 12 meses	44,38
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.101.661
Media títulos 12m	1.066.102
Efectivo 3m	79.299.407
Efectivo 12m	64.237.070

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	78,180	0,340	0,437%	78,050	78,460	77,530	994.870
30/08/2018	77,840	-0,960	-1,218%	78,450	78,590	77,790	578.070
29/08/2018	78,800	0,940	1,207%	77,950	78,880	77,814	956.457
28/08/2018	77,860	-0,380	-0,486%	78,350	78,350	77,820	726.351
27/08/2018	78,240	0,680	0,877%	77,760	78,770	77,720	816.675
24/08/2018	77,560	0,320	0,414%	77,470	77,780	76,840	789.145
23/08/2018	77,240	-0,260	-0,335%	77,340	77,450	76,990	1.049.940
22/08/2018	77,500	0,020	0,026%	77,260	78,000	77,126	741.247
21/08/2018	77,480	0,450	0,584%	77,250	78,050	77,170	1.100.323
20/08/2018	77,030	0,070	0,091%	77,010	77,220	76,650	1.054.394
17/08/2018	76,960	-1,130	-1,447%	78,060	78,140	76,860	1.415.741
16/08/2018	78,090	0,330	0,424%	78,140	78,870	77,940	980.140
15/08/2018	77,760	-0,110	-0,141%	77,570	77,940	77,020	835.415
14/08/2018	77,870	0,770	0,999%	77,060	77,920	76,920	1.212.773
13/08/2018	77,100	-2,220	-2,799%	79,320	79,570	76,975	1.649.130
10/08/2018	79,320	-0,160	-0,201%	78,750	79,570	78,090	992.497
09/08/2018	79,480	0,120	0,151%	79,620	79,910	79,240	830.932
08/08/2018	79,360	-0,280	-0,352%	79,820	79,860	79,110	744.451
07/08/2018	79,640	0,800	1,015%	79,250	79,850	78,500	1.035.665
06/08/2018	78,840	1,610	2,085%	77,200	78,870	76,890	1.001.586
03/08/2018	77,230	-0,440	-0,566%	77,770	77,795	76,205	1.314.923
02/08/2018	77,670	1,230	1,609%	75,870	77,780	75,760	1.412.252
01/08/2018	76,440	0,680	0,898%	76,410	77,195	75,660	1.413.881
31/07/2018	75,760	0,580	0,771%	75,730	76,190	75,330	1.037.149
30/07/2018	75,180	-0,250	-0,331%	75,430	76,130	75,080	947.279
27/07/2018	75,430	-0,520	-0,685%	76,000	76,000	74,660	1.457.826
26/07/2018	75,950	1,440	1,933%	74,820	76,590	74,560	1.792.910
25/07/2018	74,510	5,540	8,032%	72,260	74,670	71,110	3.383.195
24/07/2018	68,970	-0,080	-0,116%	69,560	70,050	68,725	1.738.288
23/07/2018	69,050	0,600	0,877%	68,400	69,225	68,210	883.543
20/07/2018	68,450	-0,050	-0,073%	67,830	68,900	65,700	949.857
19/07/2018	68,500	-0,010	-0,015%	68,510	68,690	68,030	696.255
18/07/2018	68,510	0,830	1,226%	67,750	69,130	66,810	1.402.263
17/07/2018	67,680	0,600	0,894%	66,950	67,950	66,950	1.039.026
16/07/2018	67,080	-0,420	-0,622%	67,500	67,890	67,030	584.970
13/07/2018	67,500	0,480	0,716%	67,020	67,660	66,970	977.280
12/07/2018	67,020	0,500	0,752%	66,960	67,250	66,210	809.215
11/07/2018	66,520	0,180	0,271%	66,100	66,860	65,985	666.609
10/07/2018	66,340	-0,810	-1,206%	67,240	67,270	65,930	912.336
09/07/2018	67,150	1,270	1,928%	66,220	67,150	66,220	734.589
06/07/2018	65,880	0,240	0,366%	65,650	66,050	65,370	798.695
05/07/2018	65,640	0,420	0,644%	65,680	65,690	65,040	993.369
03/07/2018	65,220	-0,230	-0,351%	65,750	65,930	65,060	461.153
02/07/2018	65,450	0,350	0,538%	64,550	65,490	64,300	1.095.814
29/06/2018	65,100	0,320	0,494%	65,150	65,830	64,850	1.359.715
28/06/2018	64,780	-1,000	-1,520%	65,510	65,600	63,990	1.906.513
27/06/2018	65,780	-2,110	-3,108%	67,890	67,940	65,780	1.195.902
26/06/2018	67,890	-0,520	-0,760%	68,360	68,470	67,800	1.173.078
25/06/2018	68,410	-1,430	-2,048%	69,430	69,430	68,020	1.386.254
22/06/2018	69,840	0,310	0,446%	69,850	69,960	69,411	1.219.084
21/06/2018	69,530	-0,330	-0,472%	69,840	69,850	69,190	900.802
20/06/2018	69,860	0,610	0,881%	69,500	69,910	69,320	1.023.845
19/06/2018	69,250	-0,550	-0,788%	69,130	69,500	68,180	1.346.506
18/06/2018	69,800	-0,140	-0,200%	69,460	69,990	69,370	1.386.337
15/06/2018	69,940	0,010	0,014%	69,560	70,050	69,220	1.372.604
14/06/2018	69,930	-0,140	-0,200%	70,250	70,350	69,600	1.116.793
13/06/2018	70,070	0,670	0,965%	69,610	70,270	69,090	1.003.188
12/06/2018	69,400	0,570	0,828%	69,030	69,410	68,671	573.029
11/06/2018	68,830	-0,080	-0,116%	68,910	69,370	68,810	695.980
08/06/2018	68,910	0,860	1,264%	67,940	69,440	67,940	1.064.025
07/06/2018	68,050	0,520	0,770%	67,540	68,100	67,280	1.401.713
06/06/2018	67,530	1,460	2,210%	66,320	67,530	66,230	1.487.394
05/06/2018	66,070	1,240	1,913%	65,000	66,120	64,830	947.105
04/06/2018	64,830	0,700	1,092%	64,260	64,970	64,090	937.984
01/06/2018	64,130	0,450	0,707%	64,220	64,460	63,960	830.783
31/05/2018	63,680	-0,320	-0,500%	63,970	64,210	63,630	1.121.156
30/05/2018	64,000	0,780	1,234%	63,700	64,250	63,400	1.015.349
29/05/2018	63,220	-0,400	-0,629%	63,210	63,430	62,760	926.469
25/05/2018	63,620	-0,130	-0,204%	63,570	64,000	63,520	694.642
24/05/2018	63,750	-0,140	-0,219%	63,560	63,880	63,230	1.185.677
23/05/2018	63,890	-0,540	-0,838%	63,980	63,996	63,130	1.215.385
22/05/2018	64,430	-0,620	-0,953%	65,240	65,360	64,370	755.251
21/05/2018	65,050	0,680	1,056%	64,700	65,100	64,460	962.541
18/05/2018	64,370	0,640	1,004%	63,940	64,780	63,720	1.191.540
17/05/2018	63,730	0,380	0,600%	63,270	63,880	63,260	1.019.774
16/05/2018	63,350	0,590	0,940%	62,880	63,700	62,815	1.101.756
15/05/2018	62,760	-0,090	-0,143%	62,470	62,920	62,470	488.995
14/05/2018	62,850	-0,300	-0,475%	63,500	63,500	62,660	549.126
11/05/2018	63,150	0,090	0,143%	63,040	63,500	62,820	975.515
10/05/2018	63,060	-0,050	-0,079%	63,310	63,365	62,800	744.670
09/05/2018	63,110	0,350	0,558%	63,300	63,300	62,325	1.012.710
08/05/2018	62,760	0,850	1,373%	61,900	62,900	61,880	1.306.524
07/05/2018	61,910	-0,140	-0,226%	62,190	62,190	61,140	659.631
04/05/2018	62,050	0,640	1,042%	61,120	62,220	60,570	739.377
03/05/2018	61,410	-0,290	-0,470%	61,490	61,830	60,590	1.452.268
02/05/2018	61,700	0,930	1,530%	60,700	61,930	60,690	1.912.461
01/05/2018	60,770	0,020	0,033%	60,760	60,840	59,880	1.624.984
30/04/2018	60,750	-0,420	-0,687%	61,180	61,620	60,750	1.110.000
27/04/2018	61,170	0,460	0,758%	60,710	61,260	60,130	1.033.455
26/04/2018	60,710	0,230	0,380%	60,680	61,080	59,710	1.753.182
25/04/2018	60,480	3,030	5,274%	60,680	61,400	59,720	3.897.416
24/04/2018	57,450	-0,910	-1,559%	58,700	58,760	56,910	2.007.975
23/04/2018	58,360	-0,200	-0,342%	58,890	59,110	57,970	1.075.647
20/04/2018	58,560	-1,990	-3,287%	60,600	60,830	58,135	1.694.470
19/04/2018	60,550	0,100	0,165%	60,410	60,570	60,170	967.434
18/04/2018	60,450	0,750	1,256%	60,040	60,560	59,755	821.097
17/04/2018	59,700	0,430	0,725%	59,710	59,840	59,290	627.663
16/04/2018	59,270	0,710	1,212%	59,180	59,600	58,810	863.844
13/04/2018	58,560	-0,360	-0,611%	59,220	59,240	58,320	604.974
12/04/2018	58,920	0,660	1,133%	58,560	59,220	58,430	585.536

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	-