Cotización de los valores en bolsa

STANLEY BLAC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 137,110
- Var. (%)
- -1,530%
14/08/2018
- Cierre
- 137,990
- Var. (%)
- 0,642%
15/08/2018
- Cierre
- 138,350
- Var. (%)
- 0,261%
16/08/2018
- Cierre
- 140,190
- Var. (%)
- 1,330%
17/08/2018
- Cierre
- 141,390
- Var. (%)
- 0,856%
20/08/2018
- Cierre
- 142,340
- Var. (%)
- 0,672%
21/08/2018
- Cierre
- 145,000
- Var. (%)
- 1,869%
22/08/2018
- Cierre
- 142,040
- Var. (%)
- -2,041%
23/08/2018
- Cierre
- 139,600
- Var. (%)
- -1,718%
24/08/2018
- Cierre
- 140,970
- Var. (%)
- 0,981%
27/08/2018
- Cierre
- 144,340
- Var. (%)
- 2,391%
28/08/2018
- Cierre
- 145,100
- Var. (%)
- 0,527%
29/08/2018
- Cierre
- 144,400
- Var. (%)
- -0,482%
30/08/2018
- Cierre
- 141,040
- Var. (%)
- -2,327%
31/08/2018
- Cierre
- 140,530
- Var. (%)
- -0,362%

0.07%

Precio

140,530 €

MAXIMO

141,040 €

MÍNIMO

139,810 €

VOL. DIARIO (TIT.)

1.160.834

VAR. 2018(%)

-17,18 %

VARIACIÓN

-0,36 % -0,510 €

APERTURA

140,520 €

ÚLT. SESIÓN

141,040 €

EFECTIVO

163.004.636 €

VAR. 12 MESES(%)

-1,48 %

Rentabilidad(%)
Máximo
176,62

Mínimo
130,56

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	176,62
Mínimo 2018	130,56
Máximo 12 meses	176,62
Míximo 12 meses	130,56
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.299.720
Media títulos 12m	1.153.342
Efectivo 3m	182.197.774
Efectivo 12m	174.991.612

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	140,530	-0,510	-0,362%	140,520	141,040	139,810	1.160.834
30/08/2018	141,040	-3,360	-2,327%	144,310	144,910	140,715	1.076.511
29/08/2018	144,400	-0,700	-0,482%	145,000	145,730	144,310	1.189.522
28/08/2018	145,100	0,760	0,527%	144,800	145,450	144,140	1.171.803
27/08/2018	144,340	3,370	2,391%	141,610	144,450	141,610	1.049.981
24/08/2018	140,970	1,370	0,981%	140,390	141,030	139,250	735.510
23/08/2018	139,600	-2,440	-1,718%	142,000	142,000	139,230	1.219.975
22/08/2018	142,040	-2,960	-2,041%	144,620	144,730	141,820	1.133.459
21/08/2018	145,000	2,660	1,869%	142,450	145,860	142,420	958.750
20/08/2018	142,340	0,950	0,672%	141,810	143,220	141,810	698.380
17/08/2018	141,390	1,200	0,856%	140,390	141,660	140,390	810.609
16/08/2018	140,190	1,840	1,330%	139,220	140,760	138,900	875.469
15/08/2018	138,350	0,360	0,261%	136,950	138,640	135,755	957.147
14/08/2018	137,990	0,880	0,642%	137,740	138,680	137,290	918.003
13/08/2018	137,110	-2,130	-1,530%	139,250	139,710	136,320	1.007.955
10/08/2018	139,240	-2,610	-1,840%	141,300	141,300	138,630	876.722
09/08/2018	141,850	-1,390	-0,970%	143,430	143,430	141,560	1.305.156
08/08/2018	143,240	-1,850	-1,275%	145,010	145,180	142,980	1.056.327
07/08/2018	145,090	0,090	0,062%	145,580	146,510	144,910	927.478
06/08/2018	145,000	0,490	0,339%	144,900	145,230	144,070	715.690
03/08/2018	144,510	0,680	0,473%	144,220	144,880	143,232	905.077
02/08/2018	143,830	-0,880	-0,608%	144,000	144,590	142,610	875.194
01/08/2018	144,710	-4,760	-3,185%	148,780	149,450	144,420	1.374.569
31/07/2018	149,470	4,430	3,054%	146,010	149,820	145,460	2.333.040
30/07/2018	145,040	-0,860	-0,589%	145,460	147,010	144,750	1.970.467
27/07/2018	145,900	1,350	0,934%	144,530	146,060	144,410	1.874.774
26/07/2018	144,550	4,150	2,956%	141,100	144,899	140,660	2.130.424
25/07/2018	140,400	0,260	0,186%	139,860	140,750	138,100	1.936.801
24/07/2018	140,140	1,450	1,045%	139,540	140,830	138,860	2.260.905
23/07/2018	138,690	-5,540	-3,841%	143,500	144,110	137,820	2.917.529
20/07/2018	144,230	4,580	3,280%	143,340	145,320	140,150	4.132.363
19/07/2018	139,650	1,380	0,998%	137,450	139,990	136,540	2.373.788
18/07/2018	138,270	2,560	1,886%	136,290	138,780	135,360	1.904.111
17/07/2018	135,710	1,200	0,892%	133,780	135,750	132,905	1.319.272
16/07/2018	134,510	-1,060	-0,782%	135,500	135,920	133,730	695.718
13/07/2018	135,570	0,950	0,706%	134,100	136,290	134,100	824.768
12/07/2018	134,620	1,060	0,794%	134,620	135,290	132,940	979.497
11/07/2018	133,560	-3,470	-2,532%	134,680	135,160	132,170	1.355.293
10/07/2018	137,030	1,290	0,950%	136,330	138,490	135,160	1.089.889
09/07/2018	135,740	2,600	1,953%	133,420	136,870	133,290	1.482.180
06/07/2018	133,140	-0,770	-0,575%	133,430	134,140	132,350	730.132
05/07/2018	133,910	2,070	1,570%	132,400	134,000	131,600	1.159.518
03/07/2018	131,840	-0,620	-0,468%	132,970	133,290	131,640	411.181
02/07/2018	132,460	-0,350	-0,264%	131,850	133,000	130,560	1.222.607
29/06/2018	132,810	-1,480	-1,102%	135,070	135,950	132,670	1.327.684
28/06/2018	134,290	-0,100	-0,074%	134,600	135,180	133,170	1.518.091
27/06/2018	134,390	-0,520	-0,385%	135,430	136,400	134,165	1.562.103
26/06/2018	134,910	0,980	0,732%	135,130	136,420	134,430	1.390.777
25/06/2018	133,930	-1,070	-0,793%	134,520	134,600	132,435	1.201.347
22/06/2018	135,000	1,400	1,048%	135,150	135,910	134,000	1.452.359
21/06/2018	133,600	-3,180	-2,325%	136,690	136,690	133,120	1.621.684
20/06/2018	136,780	-0,980	-0,711%	138,290	138,320	136,540	1.286.758
19/06/2018	137,760	-3,470	-2,457%	139,680	139,900	137,180	1.564.000
18/06/2018	141,230	-0,720	-0,507%	140,650	141,750	140,330	703.114
15/06/2018	141,950	-0,340	-0,239%	141,340	142,060	139,190	2.190.395
14/06/2018	142,290	-0,600	-0,420%	143,500	144,095	142,040	1.203.304
13/06/2018	142,890	-1,600	-1,107%	144,360	144,640	142,840	985.783
12/06/2018	144,490	0,070	0,048%	144,960	145,610	144,140	853.999
11/06/2018	144,420	-0,950	-0,654%	145,540	146,680	144,040	761.472
08/06/2018	145,370	0,570	0,394%	144,950	145,570	144,000	827.637
07/06/2018	144,800	2,100	1,472%	143,380	145,590	143,260	1.593.178
06/06/2018	142,700	0,920	0,649%	142,180	142,890	141,341	891.172
05/06/2018	141,780	-0,310	-0,218%	141,460	142,650	141,120	1.109.043
04/06/2018	142,090	0,510	0,360%	142,380	142,765	140,930	1.033.801
01/06/2018	141,580	2,340	1,681%	140,530	142,810	140,340	887.396
31/05/2018	139,240	-4,780	-3,319%	144,210	144,210	139,210	1.545.133
30/05/2018	144,020	1,660	1,166%	143,060	144,420	142,710	744.175
29/05/2018	142,360	-4,280	-2,919%	145,140	145,850	141,540	1.090.664
25/05/2018	146,640	0,270	0,184%	145,660	146,760	144,300	1.400.808
24/05/2018	146,370	-0,340	-0,232%	146,250	146,690	144,340	861.050
23/05/2018	146,710	-0,830	-0,563%	146,550	146,730	145,180	1.208.756
22/05/2018	147,540	-0,530	-0,358%	148,020	148,480	147,280	1.045.527
21/05/2018	148,070	3,250	2,244%	145,770	148,880	145,600	1.546.007
18/05/2018	144,820	1,660	1,160%	143,160	145,520	143,160	2.104.581
17/05/2018	143,160	1,750	1,238%	141,370	143,290	140,870	975.030
16/05/2018	141,410	-0,770	-0,542%	142,490	143,110	141,180	896.929
15/05/2018	142,180	-1,280	-0,892%	142,890	142,900	141,645	877.774
14/05/2018	143,460	-0,240	-0,167%	144,000	144,480	142,719	626.035
11/05/2018	143,700	0,560	0,391%	142,920	143,820	142,310	562.684
10/05/2018	143,140	1,220	0,860%	142,820	143,420	141,840	1.159.878
09/05/2018	141,920	1,070	0,760%	141,130	142,040	139,850	1.120.744
08/05/2018	140,850	1,720	1,236%	139,310	140,910	138,605	1.339.261
07/05/2018	139,130	-1,220	-0,869%	140,950	141,020	138,940	1.412.949
04/05/2018	140,350	1,000	0,718%	138,680	140,880	137,950	1.076.163
03/05/2018	139,350	-0,350	-0,251%	139,140	140,200	137,810	981.263
02/05/2018	139,700	-0,940	-0,668%	140,420	141,470	139,550	1.150.985
01/05/2018	140,640	-0,950	-0,671%	140,280	140,890	137,520	2.166.287
30/04/2018	141,590	-2,960	-2,048%	145,330	145,330	141,300	1.655.579
27/04/2018	144,550	0,510	0,354%	143,900	145,100	142,300	1.637.752
26/04/2018	144,040	0,830	0,580%	143,240	144,730	141,255	2.102.510
25/04/2018	143,210	1,249	0,880%	141,360	143,630	140,250	2.179.235
24/04/2018	141,961	-0,499	-0,350%	143,410	145,490	139,140	3.423.402
23/04/2018	142,460	-1,750	-1,214%	144,000	144,870	141,460	2.882.629
20/04/2018	144,210	-10,360	-6,702%	148,790	150,110	143,600	3.431.383
19/04/2018	154,570	-2,810	-1,785%	157,350	157,760	152,610	2.010.266
18/04/2018	157,380	2,540	1,640%	155,630	158,470	155,090	1.183.048
17/04/2018	154,840	1,700	1,110%	153,970	155,680	153,670	1.231.686
16/04/2018	153,140	1,280	0,843%	153,100	154,040	152,060	778.080
13/04/2018	151,860	0,590	0,390%	152,420	152,630	151,110	622.018
12/04/2018	151,270	0,570	0,378%	151,490	152,660	151,060	979.560

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	10.189	485.378	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
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	-