Cotización de los valores en bolsa

SL GREEN REA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 103,240
- Var. (%)
- -0,549%
14/08/2018
- Cierre
- 103,290
- Var. (%)
- 0,048%
15/08/2018
- Cierre
- 103,720
- Var. (%)
- 0,416%
16/08/2018
- Cierre
- 104,920
- Var. (%)
- 1,157%
17/08/2018
- Cierre
- 105,860
- Var. (%)
- 0,896%
20/08/2018
- Cierre
- 105,500
- Var. (%)
- -0,340%
21/08/2018
- Cierre
- 103,960
- Var. (%)
- -1,460%
22/08/2018
- Cierre
- 103,450
- Var. (%)
- -0,491%
23/08/2018
- Cierre
- 102,850
- Var. (%)
- -0,580%
24/08/2018
- Cierre
- 103,190
- Var. (%)
- 0,331%
27/08/2018
- Cierre
- 103,190
- Var. (%)
- 0,000%
28/08/2018
- Cierre
- 104,090
- Var. (%)
- 0,872%
29/08/2018
- Cierre
- 104,380
- Var. (%)
- 0,279%
30/08/2018
- Cierre
- 103,950
- Var. (%)
- -0,412%
31/08/2018
- Cierre
- 104,400
- Var. (%)
- 0,433%

0.04%

Precio

104,400 €

MAXIMO

104,500 €

MÍNIMO

103,740 €

VOL. DIARIO (TIT.)

629.275

VAR. 2018(%)

3,44 %

VARIACIÓN

0,43 % 0,450 €

APERTURA

103,910 €

ÚLT. SESIÓN

103,950 €

EFECTIVO

65.626.812 €

VAR. 12 MESES(%)

7,51 %

Rentabilidad(%)
Máximo
106,54

Mínimo
89,46

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	106,54
Mínimo 2018	89,46
Máximo 12 meses	106,54
Míximo 12 meses	89,46
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	655.435
Media títulos 12m	891.417
Efectivo 3m	66.136.652
Efectivo 12m	87.945.953

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	104,400	0,450	0,433%	103,910	104,500	103,740	629.275
30/08/2018	103,950	-0,430	-0,412%	104,650	104,680	103,480	265.410
29/08/2018	104,380	0,290	0,279%	104,310	104,700	103,770	388.874
28/08/2018	104,090	0,900	0,872%	103,300	104,330	102,970	346.870
27/08/2018	103,190	0,000	0,000%	103,270	103,430	102,430	357.740
24/08/2018	103,190	0,340	0,331%	102,670	103,240	102,610	332.347
23/08/2018	102,850	-0,600	-0,580%	103,530	103,680	102,820	379.223
22/08/2018	103,450	-0,510	-0,491%	103,620	104,260	103,390	266.981
21/08/2018	103,960	-1,540	-1,460%	105,260	105,370	103,920	452.954
20/08/2018	105,500	-0,360	-0,340%	106,320	106,535	105,270	328.858
17/08/2018	105,860	0,940	0,896%	104,950	106,170	104,690	421.279
16/08/2018	104,920	1,200	1,157%	103,670	104,940	103,590	303.441
15/08/2018	103,720	0,430	0,416%	103,290	104,080	103,230	410.899
14/08/2018	103,290	0,050	0,048%	103,530	103,960	103,030	440.354
13/08/2018	103,240	-0,570	-0,549%	103,860	104,090	103,040	332.474
10/08/2018	103,810	-1,040	-0,992%	104,530	105,000	103,790	342.539
09/08/2018	104,850	-0,280	-0,266%	105,220	105,290	104,620	321.611
08/08/2018	105,130	-0,690	-0,652%	106,000	106,000	105,050	347.236
07/08/2018	105,820	0,310	0,294%	105,630	106,350	104,820	671.676
06/08/2018	105,510	1,120	1,073%	104,500	105,560	104,085	419.407
03/08/2018	104,390	1,220	1,183%	103,290	104,440	102,900	434.901
02/08/2018	103,170	-0,570	-0,549%	103,280	103,860	102,960	285.183
01/08/2018	103,740	0,630	0,611%	102,510	103,840	102,300	458.680
31/07/2018	103,110	2,580	2,566%	100,980	103,410	100,420	845.006
30/07/2018	100,530	-0,240	-0,238%	100,540	101,190	100,190	528.507
27/07/2018	100,770	-0,690	-0,680%	101,950	102,070	100,400	626.439
26/07/2018	101,460	0,400	0,396%	101,240	101,480	100,590	539.731
25/07/2018	101,060	1,050	1,050%	99,910	101,230	99,910	474.602
24/07/2018	100,010	0,370	0,371%	99,780	100,800	98,930	770.308
23/07/2018	99,640	0,330	0,332%	99,490	99,660	97,970	999.339
20/07/2018	99,310	-2,350	-2,312%	101,170	101,490	99,220	944.129
19/07/2018	101,660	1,040	1,034%	100,500	102,590	99,150	848.854
18/07/2018	100,620	0,410	0,409%	100,210	100,780	99,660	1.111.378
17/07/2018	100,210	-1,750	-1,716%	102,060	102,280	100,130	664.093
16/07/2018	101,960	-1,010	-0,981%	102,570	102,740	101,290	712.284
13/07/2018	102,970	0,160	0,156%	103,030	103,280	102,530	538.446
12/07/2018	102,810	1,010	0,992%	102,290	103,020	101,680	729.980
11/07/2018	101,800	-0,210	-0,206%	102,000	102,510	101,740	330.045
10/07/2018	102,010	-0,520	-0,507%	102,400	102,690	101,760	737.976
09/07/2018	102,530	-0,180	-0,175%	102,720	103,000	101,770	397.042
06/07/2018	102,710	0,160	0,156%	102,770	103,670	102,390	377.178
05/07/2018	102,550	1,270	1,254%	101,520	102,610	101,240	660.829
03/07/2018	101,280	0,910	0,907%	100,640	101,820	100,020	369.243
02/07/2018	100,370	-0,160	-0,159%	100,500	101,100	98,920	717.593
29/06/2018	100,530	-0,270	-0,268%	100,830	102,450	100,170	1.344.664
28/06/2018	100,800	0,600	0,599%	99,410	101,140	99,410	663.429
27/06/2018	100,200	0,040	0,040%	100,570	101,340	99,710	605.892
26/06/2018	100,160	-0,450	-0,447%	100,770	100,980	100,050	1.006.963
25/06/2018	100,610	-0,980	-0,965%	101,690	101,760	100,035	767.008
22/06/2018	101,590	1,390	1,387%	100,680	101,650	100,070	985.432
21/06/2018	100,200	-0,470	-0,467%	100,610	101,170	100,000	1.016.324
20/06/2018	100,670	1,300	1,308%	99,560	100,900	99,395	520.648
19/06/2018	99,370	-0,420	-0,421%	99,300	100,060	99,130	918.846
18/06/2018	99,790	0,470	0,473%	99,100	99,875	98,640	1.380.113
15/06/2018	99,320	1,480	1,513%	97,900	99,760	97,663	2.011.961
14/06/2018	97,840	2,050	2,140%	96,190	97,970	96,180	1.151.725
13/06/2018	95,790	-1,660	-1,703%	97,530	97,620	95,530	1.360.466
12/06/2018	97,450	-0,080	-0,082%	97,530	98,290	97,220	1.175.724
11/06/2018	97,530	-1,020	-1,035%	98,490	98,490	97,510	456.647
08/06/2018	98,550	-0,200	-0,203%	98,730	99,040	98,210	401.409
07/06/2018	98,750	-0,310	-0,313%	99,140	99,390	98,250	626.366
06/06/2018	99,060	0,730	0,742%	98,190	99,250	98,190	570.199
05/06/2018	98,330	0,040	0,041%	98,500	99,050	97,960	1.064.506
04/06/2018	98,290	0,300	0,306%	98,350	98,350	97,230	1.058.285
01/06/2018	97,990	0,470	0,482%	98,100	98,100	97,080	794.584
31/05/2018	97,520	0,270	0,278%	96,770	97,770	95,890	1.496.688
30/05/2018	97,250	1,630	1,705%	95,900	97,690	95,450	605.911
29/05/2018	95,620	-0,240	-0,250%	95,270	96,210	94,830	877.714
25/05/2018	95,860	0,140	0,146%	95,760	95,940	95,290	432.130
24/05/2018	95,720	-0,510	-0,530%	96,300	96,690	95,330	630.703
23/05/2018	96,230	1,100	1,156%	95,170	96,520	95,020	1.147.170
22/05/2018	95,130	-0,170	-0,178%	95,310	95,630	94,420	945.195
21/05/2018	95,300	1,030	1,093%	94,680	96,040	93,560	1.092.928
18/05/2018	94,270	-0,300	-0,317%	94,550	94,940	93,950	2.442.316
17/05/2018	94,570	-0,550	-0,578%	95,070	95,615	94,260	989.681
16/05/2018	95,120	-1,360	-1,410%	96,700	96,976	94,980	1.212.421
15/05/2018	96,480	-2,480	-2,506%	98,290	98,490	96,150	1.350.853
14/05/2018	98,960	-1,120	-1,119%	100,070	100,310	98,608	1.152.737
11/05/2018	100,080	-1,140	-1,126%	101,360	101,630	99,870	614.655
10/05/2018	101,220	0,310	0,307%	101,290	101,720	100,615	605.865
09/05/2018	100,910	0,640	0,638%	100,240	101,140	99,890	612.610
08/05/2018	100,270	-0,090	-0,090%	100,180	100,630	99,590	752.668
07/05/2018	100,360	0,440	0,440%	100,530	100,690	99,980	795.484
04/05/2018	99,920	2,410	2,472%	97,500	100,380	97,480	1.103.850
03/05/2018	97,510	0,500	0,515%	96,800	97,900	96,680	2.358.100
02/05/2018	97,010	-1,160	-1,182%	97,690	97,850	95,590	1.188.845
01/05/2018	98,170	0,430	0,440%	97,800	98,750	97,140	1.513.701
30/04/2018	97,740	-0,880	-0,892%	99,080	99,250	97,590	1.138.647
27/04/2018	98,620	0,950	0,973%	97,270	99,450	97,150	1.136.184
26/04/2018	97,670	1,280	1,328%	96,570	98,270	96,370	834.237
25/04/2018	96,390	0,220	0,229%	96,080	96,970	95,430	774.312
24/04/2018	96,170	-0,050	-0,052%	95,920	96,560	95,140	718.734
23/04/2018	96,220	0,220	0,229%	96,220	96,750	95,480	764.121
20/04/2018	96,000	-1,050	-1,082%	96,960	98,130	95,150	841.964
19/04/2018	97,050	0,540	0,560%	96,620	98,220	94,900	864.367
18/04/2018	96,510	-0,570	-0,587%	97,500	97,900	96,210	750.751
17/04/2018	97,080	0,560	0,580%	96,630	97,800	96,060	626.483
16/04/2018	96,520	1,380	1,450%	95,750	96,930	94,910	781.225
13/04/2018	95,140	0,140	0,147%	95,050	95,360	94,270	728.077
12/04/2018	95,000	-0,110	-0,116%	95,210	95,240	93,970	888.084

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	-