Cotización de los valores en bolsa

SYNCHRONY FI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 29,190
- Var. (%)
- -0,748%
14/08/2018
- Cierre
- 30,010
- Var. (%)
- 2,809%
15/08/2018
- Cierre
- 29,860
- Var. (%)
- -0,500%
16/08/2018
- Cierre
- 30,430
- Var. (%)
- 1,909%
17/08/2018
- Cierre
- 30,370
- Var. (%)
- -0,197%
20/08/2018
- Cierre
- 31,070
- Var. (%)
- 2,305%
21/08/2018
- Cierre
- 31,170
- Var. (%)
- 0,322%
22/08/2018
- Cierre
- 31,700
- Var. (%)
- 1,700%
23/08/2018
- Cierre
- 31,270
- Var. (%)
- -1,356%
24/08/2018
- Cierre
- 31,360
- Var. (%)
- 0,288%
27/08/2018
- Cierre
- 31,830
- Var. (%)
- 1,499%
28/08/2018
- Cierre
- 31,820
- Var. (%)
- -0,031%
29/08/2018
- Cierre
- 31,680
- Var. (%)
- -0,440%
30/08/2018
- Cierre
- 31,610
- Var. (%)
- -0,221%
31/08/2018
- Cierre
- 31,670
- Var. (%)
- 0,190%

0.50%

Precio

31,670 €

MAXIMO

31,750 €

MÍNIMO

31,420 €

VOL. DIARIO (TIT.)

1.900

VAR. 2018(%)

-17,97 %

VARIACIÓN

0,19 % 0,060 €

APERTURA

31,460 €

ÚLT. SESIÓN

31,610 €

EFECTIVO

60.015 €

VAR. 12 MESES(%)

2,43 %

Rentabilidad(%)
Máximo
40,59

Mínimo
28,64

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	40,59
Mínimo 2018	28,64
Máximo 12 meses	40,59
Míximo 12 meses	28,33
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.893.080
Media títulos 12m	6.058.611
Efectivo 3m	188.165.685
Efectivo 12m	206.647.286

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	31,670	0,060	0,190%	31,460	31,750	31,420	3.605.608
30/08/2018	31,610	-0,070	-0,221%	31,610	31,830	31,530	2.672.620
29/08/2018	31,680	-0,140	-0,440%	31,930	31,930	31,435	3.369.781
28/08/2018	31,820	-0,010	-0,031%	31,800	32,090	31,710	2.674.292
27/08/2018	31,830	0,470	1,499%	31,560	32,125	31,520	5.081.887
24/08/2018	31,360	0,090	0,288%	31,300	31,460	31,210	2.475.919
23/08/2018	31,270	-0,430	-1,356%	31,710	31,870	31,250	4.084.671
22/08/2018	31,700	0,530	1,700%	31,110	31,820	31,080	6.563.672
21/08/2018	31,170	0,100	0,322%	31,060	31,470	30,911	4.878.513
20/08/2018	31,070	0,700	2,305%	30,390	31,225	30,350	6.579.495
17/08/2018	30,370	-0,060	-0,197%	30,430	30,530	30,160	4.815.448
16/08/2018	30,430	0,570	1,909%	29,840	30,530	29,840	6.904.031
15/08/2018	29,860	-0,150	-0,500%	29,670	30,170	29,500	9.945.914
14/08/2018	30,010	0,820	2,809%	29,870	30,030	29,470	7.830.773
13/08/2018	29,190	-0,220	-0,748%	29,380	29,550	29,145	4.758.035
10/08/2018	29,410	-0,570	-1,901%	29,650	29,760	29,375	5.212.236
09/08/2018	29,980	-0,070	-0,233%	30,000	30,130	29,733	4.748.206
08/08/2018	30,050	-0,040	-0,133%	30,080	30,310	29,960	5.482.974
07/08/2018	30,090	0,440	1,484%	29,830	30,180	29,700	6.388.553
06/08/2018	29,650	-0,200	-0,670%	29,860	30,180	29,550	5.712.434
03/08/2018	29,850	0,160	0,539%	29,660	29,916	29,175	6.014.311
02/08/2018	29,690	0,490	1,678%	29,060	29,730	28,990	9.396.090
01/08/2018	29,200	0,260	0,898%	29,030	29,710	28,900	13.527.865
31/07/2018	28,940	-0,570	-1,932%	29,680	29,760	28,640	11.256.349
30/07/2018	29,510	-0,410	-1,370%	29,640	29,965	28,910	18.388.877
27/07/2018	29,920	-0,080	-0,267%	30,570	30,710	29,330	15.588.622
26/07/2018	30,000	-3,440	-10,287%	33,540	33,600	29,440	23.917.608
25/07/2018	33,440	-0,380	-1,124%	33,880	33,880	33,080	5.476.790
24/07/2018	33,820	0,310	0,925%	33,790	34,020	33,470	4.282.588
23/07/2018	33,510	0,700	2,133%	32,970	33,540	32,950	4.442.940
20/07/2018	32,810	-0,430	-1,294%	33,130	33,415	32,790	6.282.206
19/07/2018	33,240	-0,170	-0,509%	33,190	33,745	32,960	5.495.894
18/07/2018	33,410	0,590	1,798%	32,990	33,540	32,800	5.235.685
17/07/2018	32,820	0,260	0,799%	32,680	33,020	32,580	4.315.736
16/07/2018	32,560	0,120	0,370%	32,420	32,745	32,410	5.489.855
13/07/2018	32,440	-0,520	-1,578%	32,800	32,908	32,110	9.825.480
12/07/2018	32,960	-1,840	-5,287%	34,920	34,960	32,610	15.114.286
11/07/2018	34,800	-0,050	-0,143%	34,670	35,005	34,640	3.759.234
10/07/2018	34,850	-0,010	-0,029%	34,920	35,010	34,755	3.254.223
09/07/2018	34,860	1,160	3,442%	33,900	34,910	33,880	3.603.353
06/07/2018	33,700	0,100	0,298%	33,600	33,970	33,440	5.522.463
05/07/2018	33,600	0,100	0,299%	33,770	33,910	33,530	4.453.460
03/07/2018	33,500	-0,340	-1,005%	33,840	33,930	33,450	2.785.557
02/07/2018	33,840	0,460	1,378%	33,110	33,840	33,110	4.422.002
29/06/2018	33,380	0,370	1,121%	33,390	33,990	33,320	5.743.017
28/06/2018	33,010	0,010	0,030%	32,970	33,150	32,550	4.453.638
27/06/2018	33,000	-0,470	-1,404%	33,430	33,820	33,000	3.673.084
26/06/2018	33,470	-0,350	-1,035%	33,830	33,910	33,370	4.125.772
25/06/2018	33,820	-0,310	-0,908%	34,050	34,170	33,500	4.547.824
22/06/2018	34,130	-0,090	-0,263%	34,540	34,595	34,070	8.173.785
21/06/2018	34,220	-0,290	-0,840%	34,400	34,690	33,850	4.476.242
20/06/2018	34,510	-0,300	-0,862%	35,030	35,040	34,480	3.390.542
19/06/2018	34,810	-0,190	-0,543%	34,630	34,890	34,455	3.023.566
18/06/2018	35,000	-0,220	-0,625%	35,000	35,160	34,820	4.159.136
15/06/2018	35,220	-0,040	-0,113%	35,070	35,430	34,700	5.264.923
14/06/2018	35,260	0,320	0,916%	35,060	35,380	34,905	3.364.059
13/06/2018	34,940	-0,360	-1,020%	35,430	35,550	34,920	3.094.350
12/06/2018	35,300	0,040	0,113%	35,450	35,560	35,090	2.442.996
11/06/2018	35,260	-0,190	-0,536%	35,510	35,720	35,150	3.265.587
08/06/2018	35,450	-0,100	-0,281%	35,540	35,570	35,190	4.039.082
07/06/2018	35,550	-0,030	-0,084%	35,650	36,075	35,280	4.058.101
06/06/2018	35,580	0,580	1,657%	35,100	35,580	34,990	4.221.978
05/06/2018	35,000	-0,450	-1,269%	35,370	35,450	34,890	4.062.464
04/06/2018	35,450	0,410	1,170%	35,190	35,500	35,120	1.940.417
01/06/2018	35,040	0,410	1,184%	35,160	35,300	34,790	2.906.621
31/05/2018	34,630	-0,390	-1,114%	34,850	35,000	34,410	5.573.295
30/05/2018	35,020	0,550	1,596%	34,850	35,190	34,665	4.752.279
29/05/2018	34,470	-1,140	-3,201%	35,170	35,260	34,185	6.101.600
25/05/2018	35,610	-0,290	-0,808%	35,820	35,820	35,420	3.982.533
24/05/2018	35,900	-0,220	-0,609%	35,990	36,250	35,080	5.131.909
23/05/2018	36,120	0,010	0,028%	35,770	36,120	35,424	5.001.828
22/05/2018	36,110	0,390	1,092%	35,700	36,320	35,700	4.906.638
21/05/2018	35,720	0,280	0,790%	35,600	35,955	35,520	5.817.821
18/05/2018	35,440	0,510	1,460%	34,930	35,630	34,900	6.497.801
17/05/2018	34,930	0,340	0,983%	34,580	35,000	34,470	2.980.017
16/05/2018	34,590	0,380	1,111%	34,300	34,760	34,080	2.989.922
15/05/2018	34,210	0,270	0,796%	33,650	34,525	33,650	3.674.937
14/05/2018	33,940	-0,170	-0,498%	34,290	34,290	33,880	2.356.919
11/05/2018	34,110	0,210	0,619%	33,900	34,430	33,900	2.787.963
10/05/2018	33,900	0,170	0,504%	33,730	34,116	33,600	3.155.171
09/05/2018	33,730	0,650	1,965%	33,260	33,840	33,110	3.981.471
08/05/2018	33,080	0,360	1,100%	32,830	33,350	32,780	5.636.291
07/05/2018	32,720	0,090	0,276%	32,700	32,850	32,480	4.878.669
04/05/2018	32,630	0,500	1,556%	31,870	32,750	31,740	4.739.965
03/05/2018	32,130	-0,800	-2,429%	32,800	32,810	31,840	5.755.403
02/05/2018	32,930	-0,150	-0,453%	32,990	33,410	32,830	6.385.875
01/05/2018	33,080	-0,090	-0,271%	33,080	33,150	32,720	4.774.342
30/04/2018	33,170	0,060	0,181%	33,270	33,585	33,160	3.980.058
27/04/2018	33,110	-0,190	-0,571%	33,300	33,440	33,005	4.461.800
26/04/2018	33,300	0,010	0,030%	33,310	33,530	33,120	5.596.586
25/04/2018	33,290	-1,060	-3,086%	34,160	34,240	33,165	9.531.160
24/04/2018	34,350	-0,380	-1,094%	35,090	35,240	34,105	7.072.179
23/04/2018	34,730	-0,470	-1,335%	35,310	35,440	34,550	5.856.218
20/04/2018	35,200	-0,150	-0,424%	35,710	36,210	34,860	10.260.391
19/04/2018	35,350	0,460	1,318%	34,940	35,590	34,940	4.885.388
18/04/2018	34,890	0,320	0,926%	34,760	35,240	34,690	3.337.171
17/04/2018	34,570	0,100	0,290%	34,830	35,060	34,470	5.377.016
16/04/2018	34,470	0,400	1,174%	34,450	34,650	34,120	4.856.971
13/04/2018	34,070	-0,760	-2,182%	35,160	35,290	33,920	5.636.825
12/04/2018	34,830	0,590	1,723%	34,590	35,080	34,540	4.300.886

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	-