- -1,12%
- -1,12%
- 1,34%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2089
- -0,4970
STATE STREET
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 82,850
- Var. (%)
- -1,357%
- Cierre
- 83,880
- Var. (%)
- 1,243%
- Cierre
- 82,920
- Var. (%)
- -1,144%
- Cierre
- 84,210
- Var. (%)
- 1,556%
- Cierre
- 84,960
- Var. (%)
- 0,891%
- Cierre
- 85,370
- Var. (%)
- 0,483%
- Cierre
- 86,180
- Var. (%)
- 0,949%
- Cierre
- 85,930
- Var. (%)
- -0,290%
- Cierre
- 85,360
- Var. (%)
- -0,663%
- Cierre
- 86,120
- Var. (%)
- 0,890%
- Cierre
- 87,060
- Var. (%)
- 1,092%
- Cierre
- 87,990
- Var. (%)
- 1,068%
- Cierre
- 87,840
- Var. (%)
- -0,170%
- Cierre
- 86,720
- Var. (%)
- -1,275%
- Cierre
- 86,910
- Var. (%)
- 0,219%
0.23%
- Rentabilidad(%)
- Máximo
- 114,27
- Mínimo
- 82,43
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 114,27 |
Mínimo 2018 | 82,43 |
Máximo 12 meses | 114,27 |
Míximo 12 meses | 82,43 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
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 |