Cotización de los valores en bolsa

SHERWIN WILL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 435,150
- Var. (%)
- -1,770%
14/08/2018
- Cierre
- 436,340
- Var. (%)
- 0,273%
15/08/2018
- Cierre
- 438,620
- Var. (%)
- 0,523%
16/08/2018
- Cierre
- 442,350
- Var. (%)
- 0,850%
17/08/2018
- Cierre
- 443,390
- Var. (%)
- 0,235%
20/08/2018
- Cierre
- 444,060
- Var. (%)
- 0,151%
21/08/2018
- Cierre
- 444,800
- Var. (%)
- 0,167%
22/08/2018
- Cierre
- 439,080
- Var. (%)
- -1,286%
23/08/2018
- Cierre
- 439,820
- Var. (%)
- 0,169%
24/08/2018
- Cierre
- 447,390
- Var. (%)
- 1,721%
27/08/2018
- Cierre
- 455,040
- Var. (%)
- 1,710%
28/08/2018
- Cierre
- 452,620
- Var. (%)
- -0,532%
29/08/2018
- Cierre
- 456,430
- Var. (%)
- 0,842%
30/08/2018
- Cierre
- 456,220
- Var. (%)
- -0,046%
31/08/2018
- Cierre
- 455,580
- Var. (%)
- -0,140%

0.19%

Precio

455,580 €

MAXIMO

459,000 €

MÍNIMO

452,970 €

VOL. DIARIO (TIT.)

437.667

VAR. 2018(%)

11,11 %

VARIACIÓN

-0,14 % -0,640 €

APERTURA

454,760 €

ÚLT. SESIÓN

456,220 €

EFECTIVO

199.260.593 €

VAR. 12 MESES(%)

32,58 %

Rentabilidad(%)
Máximo
459,00

Mínimo
362,36

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	459,00
Mínimo 2018	362,36
Máximo 12 meses	459,00
Míximo 12 meses	336,27
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	595.764
Media títulos 12m	622.941
Efectivo 3m	252.091.073
Efectivo 12m	248.118.816

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	455,580	-0,640	-0,140%	454,760	459,000	452,970	437.667
30/08/2018	456,220	-0,210	-0,046%	455,930	458,650	454,200	473.965
29/08/2018	456,430	3,810	0,842%	451,640	457,450	450,615	402.302
28/08/2018	452,620	-2,420	-0,532%	455,380	458,900	451,690	745.466
27/08/2018	455,040	7,650	1,710%	448,550	457,420	447,250	886.909
24/08/2018	447,390	7,570	1,721%	439,980	448,910	439,570	557.140
23/08/2018	439,820	0,740	0,169%	439,330	440,960	435,270	513.401
22/08/2018	439,080	-5,720	-1,286%	445,000	445,890	438,890	441.128
21/08/2018	444,800	0,740	0,167%	445,000	449,000	444,110	630.669
20/08/2018	444,060	0,670	0,151%	443,940	444,870	440,620	423.985
17/08/2018	443,390	1,040	0,235%	443,000	444,955	441,105	405.926
16/08/2018	442,350	3,730	0,850%	441,340	443,130	437,550	580.163
15/08/2018	438,620	2,280	0,523%	435,640	439,725	433,280	581.539
14/08/2018	436,340	1,190	0,273%	435,000	440,417	433,878	622.837
13/08/2018	435,150	-7,840	-1,770%	444,400	446,880	433,200	809.973
10/08/2018	442,990	-1,060	-0,239%	443,430	444,910	439,690	507.253
09/08/2018	444,050	0,390	0,088%	444,560	445,370	441,870	421.538
08/08/2018	443,660	-0,430	-0,097%	444,410	447,660	443,060	328.251
07/08/2018	444,090	-0,340	-0,077%	444,000	445,930	440,461	350.542
06/08/2018	444,430	1,550	0,350%	442,140	445,780	441,400	436.940
03/08/2018	442,880	4,510	1,029%	441,210	445,380	439,680	525.721
02/08/2018	438,370	0,120	0,027%	437,880	440,970	435,517	567.076
01/08/2018	438,250	-2,480	-0,563%	438,810	441,090	434,450	557.910
31/07/2018	440,730	0,450	0,102%	440,000	444,460	438,675	706.797
30/07/2018	440,280	-3,490	-0,786%	443,440	444,750	438,660	532.407
27/07/2018	443,770	-5,260	-1,171%	449,000	450,830	442,790	827.557
26/07/2018	449,030	11,740	2,685%	439,980	449,690	433,200	1.298.097
25/07/2018	437,290	7,510	1,747%	431,040	438,410	427,010	886.914
24/07/2018	429,780	8,210	1,947%	424,000	434,999	418,000	1.517.997
23/07/2018	421,570	-4,550	-1,068%	425,920	426,990	417,330	887.916
20/07/2018	426,120	-2,960	-0,690%	425,650	427,560	422,320	596.636
19/07/2018	429,080	2,550	0,598%	425,000	429,210	423,360	572.371
18/07/2018	426,530	2,170	0,511%	424,360	431,840	424,360	574.998
17/07/2018	424,360	7,510	1,802%	416,660	425,000	415,600	508.356
16/07/2018	416,850	-1,540	-0,368%	418,390	419,750	415,510	522.644
13/07/2018	418,390	4,310	1,041%	414,550	422,790	414,110	539.632
12/07/2018	414,080	-1,200	-0,289%	417,270	417,460	411,350	647.682
11/07/2018	415,280	-3,600	-0,859%	416,220	417,990	414,240	526.357
10/07/2018	418,880	3,710	0,894%	414,840	419,210	412,700	500.805
09/07/2018	415,170	1,590	0,384%	415,000	418,480	414,040	447.203
06/07/2018	413,580	3,720	0,908%	409,510	414,380	407,680	409.515
05/07/2018	409,860	2,930	0,720%	407,200	410,140	404,020	441.394
03/07/2018	406,930	0,170	0,042%	407,010	412,860	400,180	380.092
02/07/2018	406,760	-0,810	-0,199%	405,750	407,850	403,480	455.550
29/06/2018	407,570	2,700	0,667%	405,600	412,930	405,600	786.457
28/06/2018	404,870	6,350	1,593%	398,810	407,190	398,015	749.884
27/06/2018	398,520	-2,270	-0,566%	401,000	406,700	397,495	656.316
26/06/2018	400,790	5,840	1,479%	396,750	402,570	395,855	610.729
25/06/2018	394,950	-1,180	-0,298%	395,730	397,180	390,470	739.320
22/06/2018	396,130	0,750	0,190%	397,010	398,900	394,770	523.208
21/06/2018	395,380	-2,520	-0,633%	395,680	398,980	394,765	566.836
20/06/2018	397,900	0,290	0,073%	397,640	399,990	394,470	389.596
19/06/2018	397,610	-0,730	-0,183%	395,790	398,725	394,210	535.579
18/06/2018	398,340	-3,770	-0,938%	400,000	400,000	397,325	550.784
15/06/2018	402,110	0,910	0,227%	398,430	403,530	397,860	958.097
14/06/2018	401,200	5,050	1,275%	397,610	402,240	395,290	448.738
13/06/2018	396,150	-6,290	-1,563%	402,000	402,770	395,020	867.625
12/06/2018	402,440	3,920	0,984%	400,000	403,130	398,400	777.789
11/06/2018	398,520	0,470	0,118%	397,580	399,780	395,350	414.648
08/06/2018	398,050	2,970	0,752%	396,040	398,200	393,650	487.004
07/06/2018	395,080	-0,490	-0,124%	395,370	398,251	393,510	471.247
06/06/2018	395,570	5,140	1,316%	390,510	395,720	385,280	629.811
05/06/2018	390,430	3,580	0,925%	386,940	391,640	385,480	551.045
04/06/2018	386,850	0,850	0,220%	387,050	388,150	383,000	424.972
01/06/2018	386,000	6,750	1,780%	381,680	388,680	381,170	670.572
31/05/2018	379,250	-6,000	-1,557%	385,570	386,980	378,970	1.564.912
30/05/2018	385,250	-2,720	-0,701%	388,440	390,000	381,250	725.916
29/05/2018	387,970	-4,280	-1,091%	389,110	391,390	385,800	1.027.936
25/05/2018	392,250	5,770	1,493%	386,050	393,100	385,730	958.021
24/05/2018	386,480	1,980	0,515%	383,090	387,570	378,310	1.039.452
23/05/2018	384,500	8,530	2,269%	376,000	384,500	375,810	1.230.676
22/05/2018	375,970	-14,820	-3,792%	391,080	392,520	375,020	1.082.982
21/05/2018	390,790	3,220	0,831%	389,000	394,310	387,930	655.292
18/05/2018	387,570	7,340	1,930%	380,130	388,790	379,145	766.392
17/05/2018	380,230	-0,890	-0,234%	378,840	382,560	378,230	389.540
16/05/2018	381,120	1,470	0,387%	379,650	382,750	377,080	757.508
15/05/2018	379,650	-4,930	-1,282%	383,540	384,630	378,740	689.650
14/05/2018	384,580	3,490	0,916%	382,130	384,980	381,530	610.832
11/05/2018	381,090	0,640	0,168%	379,440	385,220	379,440	552.014
10/05/2018	380,450	-0,360	-0,095%	381,370	383,000	378,340	584.775
09/05/2018	380,810	2,870	0,759%	379,850	382,380	375,335	511.547
08/05/2018	377,940	-0,710	-0,188%	376,950	382,890	376,540	486.633
07/05/2018	378,650	1,120	0,297%	377,750	380,050	375,440	528.599
04/05/2018	377,530	7,280	1,966%	369,200	381,170	367,980	612.307
03/05/2018	370,250	-0,880	-0,237%	370,860	372,720	365,675	686.550
02/05/2018	371,130	-2,690	-0,720%	374,250	374,320	370,740	973.837
01/05/2018	373,820	6,160	1,675%	364,090	374,075	362,360	1.072.312
30/04/2018	367,660	-7,480	-1,994%	375,010	379,710	367,560	856.503
27/04/2018	375,140	3,870	1,042%	371,270	376,810	369,290	883.945
26/04/2018	371,270	-1,450	-0,389%	373,360	374,320	365,890	1.255.920
25/04/2018	372,720	3,640	0,986%	367,950	376,880	365,360	1.221.773
24/04/2018	369,080	-18,630	-4,805%	381,610	387,770	366,360	2.460.976
23/04/2018	387,710	-4,680	-1,193%	391,950	392,000	387,070	738.008
20/04/2018	392,390	-3,800	-0,959%	397,580	397,580	390,213	636.640
19/04/2018	396,190	-4,690	-1,170%	400,710	404,400	395,160	663.817
18/04/2018	400,880	2,460	0,617%	398,000	404,210	397,205	622.035
17/04/2018	398,420	10,510	2,709%	390,350	399,750	389,230	912.680
16/04/2018	387,910	2,480	0,643%	387,730	389,500	386,140	710.904
13/04/2018	385,430	-1,220	-0,316%	388,090	390,825	384,360	578.126
12/04/2018	386,650	-1,980	-0,509%	390,280	392,430	385,900	497.885

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	555	63.456	-
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
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
BASF SE	78,270	-1,67	79,970	78,230	678.895	53.668.412	71.889