Cotización de los valores en bolsa

S.CHAR.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 6,724
- Var. (%)
- -1,103%
14/08/2018
- Cierre
- 6,630
- Var. (%)
- -1,398%
15/08/2018
- Cierre
- 6,467
- Var. (%)
- -2,459%
16/08/2018
- Cierre
- 6,511
- Var. (%)
- 0,680%
17/08/2018
- Cierre
- 6,448
- Var. (%)
- -0,968%
20/08/2018
- Cierre
- 6,480
- Var. (%)
- 0,496%
21/08/2018
- Cierre
- 6,467
- Var. (%)
- -0,201%
22/08/2018
- Cierre
- 6,480
- Var. (%)
- 0,201%
23/08/2018
- Cierre
- 6,448
- Var. (%)
- -0,494%
24/08/2018
- Cierre
- 6,472
- Var. (%)
- 0,372%
28/08/2018
- Cierre
- 6,525
- Var. (%)
- 0,819%
29/08/2018
- Cierre
- 6,424
- Var. (%)
- -1,548%
30/08/2018
- Cierre
- 6,334
- Var. (%)
- -1,401%
31/08/2018
- Cierre
- 6,271
- Var. (%)
- -0,995%
03/09/2018
- Cierre
- 6,382
- Var. (%)
- 1,770%

-0.42%

Precio

6,382 €

MAXIMO

6,396 €

MÍNIMO

6,282 €

VOL. DIARIO (TIT.)

3.898.109

VAR. 2018(%)

-18,19 %

VARIACIÓN

1,77 % 0,111 €

APERTURA

6,282 €

ÚLT. SESIÓN

6,271 €

EFECTIVO

24.830.621 €

VAR. 12 MESES(%)

-17,53 %

Rentabilidad(%)
Máximo
8,64

Mínimo
6,26

Volumen
Capit.(MM£)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	8,64
Mínimo 2018	6,26
Máximo 12 meses	8,64
Míximo 12 meses	0,07
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM£)	-
Acciones en circulación (M)	-
Media títulos 3m	5.823.986
Media títulos 12m	6.245.805
Efectivo 3m	37.609.499
Efectivo 12m	44.565.293

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	6,382	0,111	1,770%	6,282	6,396	6,282	3.898.109
31/08/2018	6,271	-0,063	-0,995%	6,324	6,335	6,264	5.591.292
30/08/2018	6,334	-0,090	-1,401%	6,399	6,400	6,295	4.432.076
29/08/2018	6,424	-0,101	-1,548%	6,500	6,532	6,379	6.727.342
28/08/2018	6,525	0,053	0,819%	6,535	6,575	6,484	5.231.641
24/08/2018	6,472	0,024	0,372%	6,450	6,503	6,435	4.249.568
23/08/2018	6,448	-0,032	-0,494%	6,492	6,510	6,435	4.498.030
22/08/2018	6,480	0,013	0,201%	6,450	6,505	6,441	3.532.554
21/08/2018	6,467	-0,013	-0,201%	6,456	6,494	6,426	4.603.252
20/08/2018	6,480	0,032	0,496%	6,481	6,546	6,463	4.056.045
17/08/2018	6,448	-0,063	-0,968%	6,495	6,517	6,396	5.305.141
16/08/2018	6,511	0,044	0,680%	6,516	6,531	6,455	4.913.037
15/08/2018	6,467	-0,163	-2,459%	6,638	6,639	6,429	7.189.988
14/08/2018	6,630	-0,094	-1,398%	6,737	6,747	6,621	5.409.752
13/08/2018	6,724	-0,075	-1,103%	6,778	6,780	6,703	5.139.466
10/08/2018	6,799	-0,133	-1,919%	6,900	6,901	6,768	5.939.622
09/08/2018	6,932	-0,035	-0,502%	6,914	6,958	6,855	4.988.696
08/08/2018	6,967	0,094	1,368%	6,886	6,976	6,860	4.227.942
07/08/2018	6,873	-0,032	-0,463%	6,898	6,949	6,861	5.514.392
06/08/2018	6,905	0,012	0,174%	6,897	6,912	6,821	4.271.504
03/08/2018	6,893	0,155	2,300%	6,776	6,939	6,752	5.709.559
02/08/2018	6,738	-0,088	-1,289%	6,809	6,809	6,650	7.334.207
01/08/2018	6,826	-0,054	-0,785%	6,947	6,950	6,755	7.262.491
31/07/2018	6,880	-0,088	-1,263%	7,032	7,032	6,690	13.974.084
30/07/2018	6,968	-0,059	-0,840%	6,956	7,010	6,938	6.065.041
27/07/2018	7,027	0,085	1,224%	6,969	7,059	6,942	5.138.146
26/07/2018	6,942	0,102	1,491%	6,820	6,962	6,799	5.564.260
25/07/2018	6,840	-0,141	-2,020%	6,979	7,000	6,819	4.827.566
24/07/2018	6,981	0,221	3,269%	6,786	7,017	6,781	7.080.115
23/07/2018	6,760	-0,026	-0,383%	6,761	6,783	6,718	3.965.240
20/07/2018	6,786	0,045	0,668%	6,707	6,789	6,695	4.725.696
19/07/2018	6,741	-0,037	-0,546%	6,759	6,826	6,727	5.401.144
18/07/2018	6,778	0,085	1,270%	6,718	6,778	6,679	5.527.987
17/07/2018	6,693	-0,060	-0,888%	6,740	6,757	6,642	5.623.267
16/07/2018	6,753	0,043	0,641%	6,701	6,795	6,689	4.847.303
13/07/2018	6,710	-0,040	-0,593%	6,794	6,821	6,704	6.131.179
12/07/2018	6,750	-0,015	-0,222%	6,801	6,826	6,728	6.670.747
11/07/2018	6,765	-0,149	-2,155%	6,878	6,883	6,645	5.857.826
10/07/2018	6,914	-0,059	-0,846%	6,964	7,001	6,888	4.726.324
09/07/2018	6,973	0,030	0,432%	6,944	6,977	6,857	5.133.353
06/07/2018	6,943	0,015	0,217%	6,932	6,961	6,853	4.156.877
05/07/2018	6,928	0,051	0,742%	6,877	6,994	6,877	5.127.288
04/07/2018	6,877	-0,007	-0,102%	6,866	6,905	6,836	3.545.421
03/07/2018	6,884	0,009	0,131%	6,898	6,939	6,862	4.783.487
02/07/2018	6,875	-0,051	-0,736%	6,863	6,893	6,768	5.142.584
29/06/2018	6,926	-0,020	-0,288%	7,004	7,074	6,926	5.484.753
28/06/2018	6,946	0,007	0,101%	6,888	8,182	6,855	4.882.221
27/06/2018	6,939	0,030	0,434%	6,904	6,966	6,805	5.018.436
26/06/2018	6,909	-0,019	-0,274%	6,953	6,966	6,863	5.796.846
25/06/2018	6,928	-0,183	-2,573%	7,038	7,062	6,928	6.235.930
22/06/2018	7,111	0,080	1,138%	7,050	7,126	6,981	7.103.428
21/06/2018	7,031	-0,120	-1,678%	7,175	7,199	7,026	5.918.420
20/06/2018	7,151	0,047	0,662%	7,169	7,220	7,104	4.661.569
19/06/2018	7,104	0,005	0,070%	7,045	7,147	7,006	8.381.401
18/06/2018	7,099	-0,016	-0,225%	7,112	7,171	7,055	4.817.323
15/06/2018	7,115	-0,194	-2,654%	7,323	7,339	7,089	13.635.018
14/06/2018	7,309	0,068	0,939%	7,217	7,370	7,199	7.490.701
13/06/2018	7,241	-0,127	-1,724%	7,377	7,382	7,231	8.573.464
12/06/2018	7,368	-0,089	-1,194%	7,457	7,475	7,357	5.787.157
11/06/2018	7,457	0,191	2,629%	7,324	7,479	7,311	6.747.013
08/06/2018	7,266	-0,173	-2,326%	7,342	7,379	7,262	7.636.135
07/06/2018	7,439	-0,027	-0,362%	7,465	7,547	7,437	6.513.204
06/06/2018	7,466	0,101	1,371%	7,363	7,484	7,322	6.688.296
05/06/2018	7,365	-0,171	-2,265%	7,524	7,524	7,360	7.410.278
04/06/2018	7,536	0,012	0,156%	7,578	7,598	7,517	5.736.878
01/06/2018	7,524	-0,022	-0,292%	7,584	7,614	7,496	7.817.757
31/05/2018	7,546	0,115	1,548%	7,477	7,546	7,440	47.073.607
30/05/2018	7,431	0,034	0,460%	7,381	7,431	7,290	6.855.437
29/05/2018	7,397	-0,114	-1,518%	7,421	7,481	7,335	8.949.355
25/05/2018	7,511	-0,031	-0,411%	7,590	7,590	7,423	7.756.374
24/05/2018	7,542	-0,161	-2,090%	7,726	7,726	7,508	6.958.303
23/05/2018	7,703	0,034	0,443%	7,750	7,873	7,666	9.255.975
22/05/2018	7,669	0,129	1,711%	7,568	7,706	7,484	6.711.580
21/05/2018	7,540	0,037	0,493%	7,572	7,588	7,457	3.572.761
18/05/2018	7,503	-0,051	-0,675%	7,444	7,541	7,444	5.564.894
17/05/2018	7,554	-0,060	-0,788%	7,576	7,633	7,523	6.517.293
16/05/2018	7,614	-0,043	-0,562%	7,634	7,655	7,581	5.550.586
15/05/2018	7,657	0,039	0,512%	7,606	7,684	7,554	5.767.401
14/05/2018	7,618	-0,071	-0,923%	7,667	7,679	7,601	3.662.966
11/05/2018	7,689	0,043	0,562%	7,635	7,721	7,626	5.303.897
10/05/2018	7,646	0,154	2,056%	7,505	7,668	7,505	5.298.655
09/05/2018	7,492	0,096	1,298%	7,414	7,511	7,414	9.712.960
08/05/2018	7,396	-0,084	-1,123%	7,487	7,546	7,302	9.816.313
04/05/2018	7,480	0,056	0,754%	7,431	7,516	7,389	5.521.346
03/05/2018	7,424	-0,190	-2,495%	7,617	7,617	7,380	6.755.566
02/05/2018	7,614	-0,079	-1,027%	7,770	7,812	7,497	12.432.303
01/05/2018	7,693	0,023	0,300%	7,665	7,742	7,646	4.110.107
30/04/2018	7,670	0,053	0,696%	7,649	7,745	7,621	5.577.551
27/04/2018	7,617	0,129	1,723%	7,510	7,627	7,500	4.348.752
26/04/2018	7,488	-0,037	-0,492%	7,491	7,527	7,455	4.890.051
25/04/2018	7,525	-0,167	-2,171%	7,600	7,657	7,466	7.233.467
24/04/2018	7,692	0,045	0,588%	7,672	7,715	7,629	6.402.876
23/04/2018	7,647	0,003	0,039%	7,630	7,664	7,595	4.319.676
20/04/2018	7,644	0,191	2,563%	7,495	7,663	7,489	9.155.921
19/04/2018	7,453	0,154	2,110%	7,326	7,481	7,326	7.789.480
18/04/2018	7,299	0,019	0,261%	7,269	7,320	7,262	4.405.778
17/04/2018	7,280	0,007	0,096%	7,318	7,333	7,235	5.367.550
16/04/2018	7,273	-0,062	-0,845%	7,300	7,339	7,210	5.606.053
13/04/2018	7,335	0,004	0,055%	7,339	7,396	7,307	5.146.038
12/04/2018	7,331	0,034	0,466%	7,300	7,344	7,238	7.929.312

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
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,850	0,76	9,933	9,797	4.385.704	43.321.928	5.226
INTESA SP	2,171	2,04	2,171	2,129	68.602.255	147.828.782	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	13.065.719	1.493.875.609	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569