Cotización de los valores en bolsa

SALESFORCE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 144,450
- Var. (%)
- -0,728%
14/08/2018
- Cierre
- 146,570
- Var. (%)
- 1,468%
15/08/2018
- Cierre
- 145,040
- Var. (%)
- -1,044%
16/08/2018
- Cierre
- 145,730
- Var. (%)
- 0,476%
17/08/2018
- Cierre
- 145,020
- Var. (%)
- -0,487%
20/08/2018
- Cierre
- 145,710
- Var. (%)
- 0,476%
21/08/2018
- Cierre
- 145,530
- Var. (%)
- -0,124%
22/08/2018
- Cierre
- 146,460
- Var. (%)
- 0,639%
23/08/2018
- Cierre
- 147,830
- Var. (%)
- 0,935%
24/08/2018
- Cierre
- 152,300
- Var. (%)
- 3,024%
27/08/2018
- Cierre
- 151,680
- Var. (%)
- -0,407%
28/08/2018
- Cierre
- 152,990
- Var. (%)
- 0,864%
29/08/2018
- Cierre
- 154,800
- Var. (%)
- 1,183%
30/08/2018
- Cierre
- 152,140
- Var. (%)
- -1,718%
31/08/2018
- Cierre
- 152,680
- Var. (%)
- 0,355%

0.33%

Precio

152,680 €

MAXIMO

153,870 €

MÍNIMO

151,900 €

VOL. DIARIO (TIT.)

2.028

VAR. 2018(%)

49,35 %

VARIACIÓN

0,35 % 0,540 €

APERTURA

152,140 €

ÚLT. SESIÓN

152,140 €

EFECTIVO

310.031 €

VAR. 12 MESES(%)

59,03 %

Rentabilidad(%)
Máximo
154,97

Mínimo
102,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	154,97
Mínimo 2018	102,27
Máximo 12 meses	154,97
Míximo 12 meses	92,11
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.877.753
Media títulos 12m	4.888.960
Efectivo 3m	693.700.615
Efectivo 12m	585.253.926

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	152,680	0,540	0,355%	152,140	153,870	151,900	6.183.779
30/08/2018	152,140	-2,660	-1,718%	151,120	153,735	149,500	14.329.287
29/08/2018	154,800	1,810	1,183%	153,330	154,970	153,050	8.309.796
28/08/2018	152,990	1,310	0,864%	152,030	153,400	151,560	5.102.428
27/08/2018	151,680	-0,620	-0,407%	154,710	154,880	150,200	5.677.227
24/08/2018	152,300	4,470	3,024%	148,500	152,380	148,500	4.838.783
23/08/2018	147,830	1,370	0,935%	146,830	148,340	146,070	6.035.311
22/08/2018	146,460	0,930	0,639%	145,590	147,199	145,050	4.239.345
21/08/2018	145,530	-0,180	-0,124%	146,410	148,790	145,360	3.999.332
20/08/2018	145,710	0,690	0,476%	145,210	146,060	144,320	2.846.878
17/08/2018	145,020	-0,710	-0,487%	145,500	146,010	143,950	2.799.369
16/08/2018	145,730	0,690	0,476%	146,510	146,910	145,220	3.620.806
15/08/2018	145,040	-1,530	-1,044%	146,080	147,880	143,600	4.366.297
14/08/2018	146,570	2,120	1,468%	146,180	146,770	144,570	3.289.665
13/08/2018	144,450	-1,060	-0,728%	145,630	147,180	144,220	2.751.597
10/08/2018	145,510	-0,310	-0,213%	144,930	147,000	144,354	2.738.383
09/08/2018	145,820	0,650	0,448%	145,300	146,850	145,090	2.356.903
08/08/2018	145,170	0,730	0,505%	144,460	145,635	143,160	3.026.340
07/08/2018	144,440	1,730	1,212%	143,530	144,614	142,730	3.872.716
06/08/2018	142,710	1,670	1,184%	140,890	142,850	140,650	3.200.603
03/08/2018	141,040	-0,100	-0,071%	141,530	141,740	138,420	3.431.162
02/08/2018	141,140	3,460	2,513%	137,050	141,300	136,750	3.764.250
01/08/2018	137,680	0,530	0,386%	138,000	140,900	137,510	5.071.734
31/07/2018	137,150	-0,880	-0,638%	138,680	139,790	135,390	7.343.272
30/07/2018	138,030	-5,880	-4,086%	143,540	143,730	135,520	9.426.735
27/07/2018	143,910	-3,660	-2,480%	148,250	148,280	142,380	5.924.092
26/07/2018	147,570	-1,300	-0,873%	147,980	148,750	145,680	3.388.462
25/07/2018	148,870	2,870	1,966%	146,130	149,350	146,000	4.052.461
24/07/2018	146,000	-1,560	-1,057%	148,550	148,850	145,180	3.934.690
23/07/2018	147,560	0,690	0,470%	146,870	147,640	144,800	2.534.330
20/07/2018	146,870	-0,290	-0,197%	147,440	147,920	146,690	2.462.058
19/07/2018	147,160	-0,680	-0,460%	147,000	148,000	146,610	3.586.911
18/07/2018	147,840	0,820	0,558%	147,020	148,190	145,760	2.791.483
17/07/2018	147,020	0,060	0,041%	145,410	147,440	143,080	5.077.149
16/07/2018	146,960	-0,650	-0,440%	147,840	148,690	146,820	3.356.917
13/07/2018	147,610	-0,550	-0,371%	147,750	148,000	145,410	3.940.958
12/07/2018	148,160	2,910	2,003%	145,800	148,700	145,800	4.678.441
11/07/2018	145,250	2,800	1,966%	141,210	145,640	141,016	6.132.728
10/07/2018	142,450	0,690	0,487%	142,300	143,510	141,510	3.638.819
09/07/2018	141,760	0,360	0,255%	142,650	142,870	139,880	5.116.279
06/07/2018	141,400	1,630	1,166%	140,190	141,730	139,010	4.801.194
05/07/2018	139,770	1,930	1,400%	139,260	139,890	138,220	5.245.003
03/07/2018	137,840	-2,590	-1,844%	140,600	140,750	137,710	3.164.659
02/07/2018	140,430	4,030	2,955%	136,150	140,470	135,300	6.268.439
29/06/2018	136,400	1,280	0,947%	136,280	137,710	135,900	5.129.012
28/06/2018	135,120	1,900	1,426%	133,990	135,890	133,190	6.329.368
27/06/2018	133,220	-2,260	-1,668%	136,675	137,420	133,100	6.783.981
26/06/2018	135,480	2,290	1,719%	134,760	137,170	133,820	6.733.783
25/06/2018	133,190	-1,820	-1,348%	134,240	134,890	131,670	6.805.843
22/06/2018	135,010	-2,870	-2,082%	137,260	137,300	133,950	7.512.416
21/06/2018	137,880	-1,060	-0,763%	139,070	140,060	137,120	3.534.165
20/06/2018	138,940	-0,580	-0,416%	140,000	142,120	138,820	5.265.855
19/06/2018	139,520	-0,280	-0,200%	138,080	139,710	137,230	4.821.030
18/06/2018	139,800	1,390	1,004%	137,010	140,189	136,910	3.934.424
15/06/2018	138,410	0,000	0,000%	138,070	138,950	136,798	7.584.339
14/06/2018	138,410	1,910	1,399%	137,000	139,750	136,890	6.484.999
13/06/2018	136,500	0,240	0,176%	136,370	137,490	135,595	5.585.305
12/06/2018	136,260	2,280	1,702%	134,960	137,500	134,650	5.206.460
11/06/2018	133,980	0,450	0,337%	133,880	134,670	133,260	3.360.151
08/06/2018	133,530	0,620	0,466%	131,700	133,680	130,820	3.282.332
07/06/2018	132,910	-2,640	-1,948%	135,550	135,750	130,730	6.509.286
06/06/2018	135,550	1,430	1,066%	134,330	135,710	134,120	4.750.191
05/06/2018	134,120	1,470	1,108%	133,140	134,630	132,970	5.003.256
04/06/2018	132,650	2,130	1,632%	130,390	132,800	129,600	4.842.902
01/06/2018	130,520	1,190	0,920%	129,880	130,874	128,353	6.109.945
31/05/2018	129,330	0,030	0,023%	129,370	130,990	128,410	6.395.396
30/05/2018	129,300	2,420	1,907%	132,300	132,550	127,840	14.145.756
29/05/2018	126,880	-1,080	-0,844%	126,750	127,540	126,120	7.673.574
25/05/2018	127,960	-0,780	-0,606%	128,730	129,250	127,620	4.031.805
24/05/2018	128,740	0,650	0,507%	128,810	129,380	127,390	5.959.490
23/05/2018	128,090	2,650	2,113%	124,880	128,090	124,580	4.214.463
22/05/2018	125,440	-0,930	-0,736%	126,660	127,050	125,260	2.776.400
21/05/2018	126,370	-0,590	-0,465%	128,000	128,350	126,000	2.874.134
18/05/2018	126,960	0,910	0,722%	126,060	127,720	125,870	3.558.489
17/05/2018	126,050	-2,720	-2,112%	129,190	129,460	125,550	5.532.608
16/05/2018	128,770	0,640	0,499%	128,710	128,970	127,920	2.432.365
15/05/2018	128,130	0,440	0,345%	126,930	128,590	126,090	2.880.490
14/05/2018	127,690	-2,940	-2,251%	130,790	131,000	127,160	4.053.199
11/05/2018	130,630	0,010	0,008%	130,000	130,850	128,890	3.018.105
10/05/2018	130,620	0,890	0,686%	129,950	131,000	129,050	3.768.315
09/05/2018	129,730	0,980	0,761%	128,880	129,740	127,330	4.572.063
08/05/2018	128,750	1,780	1,402%	126,590	128,960	126,500	4.418.884
07/05/2018	126,970	1,850	1,479%	125,790	127,690	125,460	4.321.732
04/05/2018	125,120	0,710	0,571%	124,380	125,840	122,980	6.334.599
03/05/2018	124,410	1,590	1,295%	122,620	125,000	121,670	4.406.825
02/05/2018	122,820	-0,290	-0,236%	122,290	123,970	121,740	3.517.757
01/05/2018	123,110	2,120	1,752%	120,880	123,320	120,420	3.850.962
30/04/2018	120,990	0,770	0,640%	120,870	121,700	119,780	2.775.676
27/04/2018	120,220	-0,610	-0,505%	121,630	121,640	119,550	3.796.897
26/04/2018	120,830	3,510	2,992%	118,700	122,070	118,160	4.970.058
25/04/2018	117,320	-0,560	-0,475%	117,770	118,230	115,040	4.753.247
24/04/2018	117,880	-4,010	-3,290%	123,340	123,530	116,910	5.316.539
23/04/2018	121,890	-0,930	-0,757%	123,190	124,570	121,240	3.822.341
20/04/2018	122,820	-1,240	-1,000%	124,010	124,380	122,050	2.891.957
19/04/2018	124,060	-0,400	-0,321%	124,040	124,520	123,180	3.650.137
18/04/2018	124,460	1,110	0,900%	123,530	124,740	122,230	4.321.301
17/04/2018	123,350	3,940	3,300%	120,400	123,860	120,010	5.520.306
16/04/2018	119,410	0,400	0,336%	120,950	120,980	118,660	4.462.384
13/04/2018	119,010	-2,390	-1,969%	121,940	121,940	118,500	4.921.279
12/04/2018	121,400	2,240	1,880%	120,000	121,730	119,340	4.413.877

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	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
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	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
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	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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	94	10.521	-