Cotización de los valores en bolsa

STATE STREET

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 82,850
- Var. (%)
- -1,357%
14/08/2018
- Cierre
- 83,880
- Var. (%)
- 1,243%
15/08/2018
- Cierre
- 82,920
- Var. (%)
- -1,144%
16/08/2018
- Cierre
- 84,210
- Var. (%)
- 1,556%
17/08/2018
- Cierre
- 84,960
- Var. (%)
- 0,891%
20/08/2018
- Cierre
- 85,370
- Var. (%)
- 0,483%
21/08/2018
- Cierre
- 86,180
- Var. (%)
- 0,949%
22/08/2018
- Cierre
- 85,930
- Var. (%)
- -0,290%
23/08/2018
- Cierre
- 85,360
- Var. (%)
- -0,663%
24/08/2018
- Cierre
- 86,120
- Var. (%)
- 0,890%
27/08/2018
- Cierre
- 87,060
- Var. (%)
- 1,092%
28/08/2018
- Cierre
- 87,990
- Var. (%)
- 1,068%
29/08/2018
- Cierre
- 87,840
- Var. (%)
- -0,170%
30/08/2018
- Cierre
- 86,720
- Var. (%)
- -1,275%
31/08/2018
- Cierre
- 86,910
- Var. (%)
- 0,219%

0.23%

Precio

86,910 €

MAXIMO

87,080 €

MÍNIMO

86,195 €

VOL. DIARIO (TIT.)

110

VAR. 2018(%)

-10,96 %

VARIACIÓN

0,22 % 0,190 €

APERTURA

86,420 €

ÚLT. SESIÓN

86,720 €

EFECTIVO

9.543 €

VAR. 12 MESES(%)

-6,73 %

Rentabilidad(%)
Máximo
114,27

Mínimo
82,43

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	114,27
Mínimo 2018	82,43
Máximo 12 meses	114,27
Míximo 12 meses	82,43
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.364.135
Media títulos 12m	1.873.405
Efectivo 3m	212.820.439
Efectivo 12m	181.010.280

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	86,910	0,190	0,219%	86,420	87,080	86,195	1.504.694
30/08/2018	86,720	-1,120	-1,275%	87,660	87,770	86,560	2.281.981
29/08/2018	87,840	-0,150	-0,170%	87,860	88,030	87,070	2.133.764
28/08/2018	87,990	0,930	1,068%	87,290	88,360	86,960	3.646.719
27/08/2018	87,060	0,940	1,092%	86,660	87,680	86,550	1.859.288
24/08/2018	86,120	0,760	0,890%	85,830	86,190	85,510	1.378.814
23/08/2018	85,360	-0,570	-0,663%	85,720	86,250	85,160	1.785.817
22/08/2018	85,930	-0,250	-0,290%	85,980	86,240	85,350	1.509.539
21/08/2018	86,180	0,810	0,949%	85,120	86,610	84,780	2.632.912
20/08/2018	85,370	0,410	0,483%	85,200	86,110	84,970	1.827.205
17/08/2018	84,960	0,750	0,891%	84,180	85,130	83,910	2.170.636
16/08/2018	84,210	1,290	1,556%	83,180	84,260	83,010	2.104.642
15/08/2018	82,920	-0,960	-1,144%	83,060	83,540	82,430	2.596.397
14/08/2018	83,880	1,030	1,243%	82,870	84,120	82,720	2.990.603
13/08/2018	82,850	-1,140	-1,357%	84,220	84,300	82,760	2.352.465
10/08/2018	83,990	-1,810	-2,110%	84,650	84,830	83,520	2.503.920
09/08/2018	85,800	-0,930	-1,072%	86,540	86,710	85,670	2.066.839
08/08/2018	86,730	-0,330	-0,379%	87,020	87,190	86,660	1.865.871
07/08/2018	87,060	0,120	0,138%	87,110	87,900	86,920	1.969.832
06/08/2018	86,940	0,060	0,069%	86,880	87,210	86,630	1.944.692
03/08/2018	86,880	0,050	0,058%	86,550	87,050	86,390	2.456.312
02/08/2018	86,830	-0,440	-0,504%	86,420	87,240	85,700	3.191.115
01/08/2018	87,270	-1,040	-1,178%	88,500	89,230	87,110	5.184.708
31/07/2018	88,310	1,090	1,250%	87,770	88,380	87,520	3.654.462
30/07/2018	87,220	0,220	0,253%	87,210	87,970	87,080	4.025.458
27/07/2018	87,000	0,070	0,081%	86,700	87,875	86,590	7.058.666
26/07/2018	86,930	-0,280	-0,321%	87,340	88,350	86,865	1.986.689
25/07/2018	87,210	-0,540	-0,615%	87,580	87,710	86,700	2.742.657
24/07/2018	87,750	0,730	0,839%	87,790	89,345	87,150	4.075.114
23/07/2018	87,020	1,150	1,339%	85,080	87,370	85,080	5.576.499
20/07/2018	85,870	-6,870	-7,408%	88,020	88,140	84,560	10.619.235
19/07/2018	92,740	-2,590	-2,717%	94,700	94,700	92,210	2.602.717
18/07/2018	95,330	1,880	2,012%	94,010	95,680	93,910	1.925.038
17/07/2018	93,450	0,250	0,268%	93,140	93,740	92,650	2.762.897
16/07/2018	93,200	0,760	0,822%	92,520	93,990	92,470	1.710.126
13/07/2018	92,440	-0,420	-0,452%	92,630	93,170	91,870	1.813.791
12/07/2018	92,860	0,160	0,173%	93,530	93,530	92,100	1.407.613
11/07/2018	92,700	-1,070	-1,141%	93,020	93,620	92,510	2.503.224
10/07/2018	93,770	-0,700	-0,741%	94,740	94,860	93,400	1.190.710
09/07/2018	94,470	1,720	1,854%	93,300	94,700	93,080	1.592.229
06/07/2018	92,750	0,320	0,346%	92,000	93,460	91,670	1.514.177
05/07/2018	92,430	-0,490	-0,527%	93,690	93,690	92,210	1.182.600
03/07/2018	92,920	-1,100	-1,170%	94,530	94,650	92,810	665.040
02/07/2018	94,020	0,930	0,999%	92,430	94,060	92,060	2.121.933
29/06/2018	93,090	-1,170	-1,241%	93,830	95,110	93,000	2.277.199
28/06/2018	94,260	0,270	0,287%	94,160	94,840	93,310	1.645.725
27/06/2018	93,990	-1,610	-1,684%	95,410	96,500	93,980	2.528.318
26/06/2018	95,600	-0,320	-0,334%	95,670	95,830	94,730	1.890.719
25/06/2018	95,920	-2,220	-2,262%	97,810	97,810	95,070	2.309.702
22/06/2018	98,140	-0,050	-0,051%	98,920	99,078	97,940	3.008.395
21/06/2018	98,190	0,460	0,471%	97,280	98,600	96,580	1.564.673
20/06/2018	97,730	-0,010	-0,010%	98,020	98,490	97,680	1.176.228
19/06/2018	97,740	-0,920	-0,932%	97,370	97,800	96,450	1.308.436
18/06/2018	98,660	0,320	0,325%	97,720	98,705	97,040	1.515.364
15/06/2018	98,340	0,080	0,081%	97,520	98,510	96,440	2.181.211
14/06/2018	98,260	-0,100	-0,102%	98,690	98,690	97,510	1.747.363
13/06/2018	98,360	-1,060	-1,066%	99,320	99,780	98,300	1.291.261
12/06/2018	99,420	-0,820	-0,818%	100,550	100,930	99,180	1.397.499
11/06/2018	100,240	-0,220	-0,219%	100,600	101,180	100,100	1.295.853
08/06/2018	100,460	-0,390	-0,387%	100,590	100,875	99,620	1.954.238
07/06/2018	100,850	1,360	1,367%	100,080	101,350	99,860	1.306.755
06/06/2018	99,490	1,680	1,718%	98,390	99,495	98,010	1.960.873
05/06/2018	97,810	-0,600	-0,610%	98,210	98,210	97,180	1.410.678
04/06/2018	98,410	-0,040	-0,041%	98,310	98,830	97,890	844.497
01/06/2018	98,450	2,340	2,435%	97,720	98,910	97,590	1.466.323
31/05/2018	96,110	-1,310	-1,345%	96,990	97,190	95,830	1.479.980
30/05/2018	97,420	2,340	2,461%	96,150	97,850	95,470	1.865.724
29/05/2018	95,080	-5,390	-5,365%	99,200	99,560	94,030	2.537.150
25/05/2018	100,470	-0,240	-0,238%	100,180	100,590	99,850	975.100
24/05/2018	100,710	0,290	0,289%	100,090	101,140	99,660	1.807.032
23/05/2018	100,420	0,090	0,090%	99,440	100,430	98,330	1.488.474
22/05/2018	100,330	0,340	0,340%	100,310	101,080	100,250	1.418.073
21/05/2018	99,990	0,670	0,675%	100,070	100,922	99,810	1.238.201
18/05/2018	99,320	-1,920	-1,896%	100,890	100,900	99,080	1.647.713
17/05/2018	101,240	0,140	0,138%	101,100	101,810	100,310	1.080.265
16/05/2018	101,100	-0,110	-0,109%	100,780	101,390	100,560	1.010.631
15/05/2018	101,210	-1,100	-1,075%	101,830	102,420	100,660	1.320.830
14/05/2018	102,310	0,300	0,294%	102,400	103,150	102,140	879.639
11/05/2018	102,010	0,230	0,226%	101,920	102,495	101,110	1.272.787
10/05/2018	101,780	0,670	0,663%	100,390	102,210	100,390	1.003.621
09/05/2018	101,110	1,810	1,823%	99,920	101,420	99,360	1.180.792
08/05/2018	99,300	0,800	0,812%	98,500	99,800	98,500	1.184.416
07/05/2018	98,500	0,750	0,767%	98,000	98,910	97,440	1.434.787
04/05/2018	97,750	1,350	1,400%	96,160	98,420	95,400	1.121.635
03/05/2018	96,400	-1,340	-1,371%	97,140	97,480	95,070	1.467.350
02/05/2018	97,740	-0,660	-0,671%	98,060	98,960	97,360	1.435.856
01/05/2018	98,400	-1,380	-1,383%	99,270	99,635	97,030	1.397.524
30/04/2018	99,780	-0,480	-0,479%	100,820	101,520	99,740	1.764.652
27/04/2018	100,260	-0,330	-0,328%	100,460	100,760	99,950	1.063.184
26/04/2018	100,590	-0,300	-0,297%	100,880	101,380	99,940	1.221.905
25/04/2018	100,890	-0,210	-0,208%	100,960	101,490	99,760	1.462.861
24/04/2018	101,100	-1,200	-1,173%	102,800	103,239	99,960	2.472.831
23/04/2018	102,300	2,640	2,649%	101,190	103,640	100,480	3.007.222
20/04/2018	99,660	-4,520	-4,339%	101,570	102,530	99,030	3.952.090
19/04/2018	104,180	2,760	2,721%	101,960	104,330	101,900	2.526.725
18/04/2018	101,420	0,480	0,476%	101,340	102,080	100,850	1.453.480
17/04/2018	100,940	0,340	0,338%	101,470	102,490	100,690	1.295.167
16/04/2018	100,600	0,800	0,802%	100,370	101,190	100,020	1.258.305
13/04/2018	99,800	-1,290	-1,276%	101,950	102,080	99,250	1.199.612
12/04/2018	101,090	2,460	2,494%	99,700	101,685	99,700	1.559.427

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	-

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	9,773	-0,03	9,933	9,773	5.428.204	53.562.686	5.185
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	555	63.456	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569