Cotización de los valores en bolsa

TELEF.MEXI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

28/12/2018
- Cierre
- 254,500
- Var. (%)
- 2,229%
31/12/2018
- Cierre
- 258,480
- Var. (%)
- 1,564%
02/01/2019
- Cierre
- 252,380
- Var. (%)
- -2,360%
03/01/2019
- Cierre
- 246,200
- Var. (%)
- -2,449%
04/01/2019
- Cierre
- 251,140
- Var. (%)
- 2,006%
07/01/2019
- Cierre
- 250,180
- Var. (%)
- -0,382%
08/01/2019
- Cierre
- 252,840
- Var. (%)
- 1,063%
09/01/2019
- Cierre
- 259,620
- Var. (%)
- 2,682%
10/01/2019
- Cierre
- 262,620
- Var. (%)
- 1,156%
11/01/2019
- Cierre
- 255,990
- Var. (%)
- -2,525%
14/01/2019
- Cierre
- 249,940
- Var. (%)
- -2,363%
15/01/2019
- Cierre
- 256,110
- Var. (%)
- 2,469%
16/01/2019
- Cierre
- 248,640
- Var. (%)
- -2,917%
17/01/2019
- Cierre
- 254,700
- Var. (%)
- 2,437%
18/01/2019
- Cierre
- 257,920
- Var. (%)
- 1,264%

0.26%

Precio

257,920 €

MAXIMO

259,460 €

MÍNIMO

255,260 €

VOL. DIARIO (TIT.)

646.233

VAR. 2019(%)

-0,22 %

VARIACIÓN

1,26 % 3,220 €

APERTURA

257,130 €

ÚLT. SESIÓN

254,700 €

EFECTIVO

166.550.118 €

VAR. 12 MESES(%)

-6,69 %

Rentabilidad(%)
Máximo
262,93

Mínimo
244,77

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	262,93
Mínimo 2019	244,77
Máximo 12 meses	288,78
Míximo 12 meses	226,02
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	502.164
Media títulos 12m	355.094
Efectivo 3m	127.226.323
Efectivo 12m	91.835.020

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
18/01/2019	257,920	3,220	1,264%	257,130	259,460	255,260	630.845
17/01/2019	254,700	6,060	2,437%	248,125	254,900	246,520	12.248.204
16/01/2019	248,640	-7,470	-2,917%	251,980	253,500	247,650	1.310.557
15/01/2019	256,110	6,170	2,469%	249,650	257,500	248,758	144.703
14/01/2019	249,940	-6,050	-2,363%	253,120	255,020	249,630	261.373
11/01/2019	255,990	-6,630	-2,525%	262,310	262,930	254,931	197.937
10/01/2019	262,620	3,000	1,156%	257,900	262,720	255,510	146.958
09/01/2019	259,620	6,780	2,682%	254,750	261,390	253,750	204.078
08/01/2019	252,840	2,660	1,063%	252,530	254,000	248,690	222.021
07/01/2019	250,180	-0,960	-0,382%	250,490	253,470	248,540	199.222
04/01/2019	251,140	4,940	2,006%	249,360	253,500	249,330	405.053
03/01/2019	246,200	-6,180	-2,449%	251,020	251,305	244,770	288.719
02/01/2019	252,380	-6,100	-2,360%	257,310	257,310	249,510	350.397
31/12/2018	258,480	3,980	1,564%	255,070	258,480	254,730	286.596
28/12/2018	254,500	5,550	2,229%	250,170	255,140	247,610	480.159
27/12/2018	248,950	9,840	4,115%	236,920	249,180	234,830	545.367
26/12/2018	239,110	9,570	4,169%	230,200	239,110	226,780	224.334
24/12/2018	229,540	-8,630	-3,623%	236,220	236,280	226,023	200.235
21/12/2018	238,170	-0,500	-0,209%	238,570	241,000	236,230	514.071
20/12/2018	238,670	-6,470	-2,639%	244,550	247,585	235,440	316.451
19/12/2018	245,140	-0,790	-0,321%	245,930	252,940	242,150	265.477
18/12/2018	245,930	0,180	0,073%	247,350	248,740	244,850	189.369
17/12/2018	245,750	-1,680	-0,679%	245,680	248,940	240,950	259.204
14/12/2018	247,430	-9,000	-3,510%	254,330	255,749	244,571	359.217
13/12/2018	256,430	-2,090	-0,808%	260,600	261,050	254,370	177.197
12/12/2018	258,520	3,170	1,241%	258,820	263,800	254,340	220.281
11/12/2018	255,350	-1,820	-0,708%	259,430	261,120	252,460	203.052
10/12/2018	257,170	0,530	0,207%	256,820	261,135	249,850	301.570
07/12/2018	256,640	-11,410	-4,257%	265,740	267,770	255,830	263.083
06/12/2018	268,050	1,870	0,703%	261,630	268,070	257,800	218.396
04/12/2018	266,180	-9,450	-3,429%	276,190	276,190	264,265	313.831
03/12/2018	275,630	0,210	0,076%	277,800	279,300	273,430	233.627
30/11/2018	275,420	3,910	1,440%	272,430	276,490	270,560	358.291
29/11/2018	271,510	4,230	1,583%	266,090	273,380	266,090	242.580
28/11/2018	267,280	8,840	3,421%	260,100	267,400	259,840	238.407
27/11/2018	258,440	0,410	0,159%	257,170	258,990	253,780	158.989
26/11/2018	258,030	5,370	2,125%	255,160	258,030	254,085	265.479
23/11/2018	252,660	-1,830	-0,719%	252,510	256,185	249,290	89.923
21/11/2018	254,490	0,990	0,391%	253,790	257,970	251,020	172.343
20/11/2018	253,500	0,430	0,170%	251,250	256,620	248,040	229.768
19/11/2018	253,070	-9,100	-3,471%	261,650	262,730	252,000	237.301
16/11/2018	262,170	1,510	0,579%	258,450	266,340	255,765	254.571
15/11/2018	260,660	4,740	1,852%	254,620	260,840	251,230	217.059
14/11/2018	255,920	-2,480	-0,960%	260,410	262,360	255,390	206.795
13/11/2018	258,400	-0,850	-0,328%	260,270	262,700	257,820	218.992
12/11/2018	259,250	-6,630	-2,494%	264,070	265,040	257,840	298.260
09/11/2018	265,880	1,370	0,518%	264,220	267,030	262,185	285.022
08/11/2018	264,510	1,200	0,456%	262,540	266,305	261,650	232.976
07/11/2018	263,310	5,910	2,296%	258,500	264,545	255,580	366.149
06/11/2018	257,400	-0,760	-0,294%	257,150	258,360	250,540	184.700
05/11/2018	258,160	2,030	0,793%	256,560	258,775	253,025	365.843
02/11/2018	256,130	-7,360	-2,793%	265,790	267,600	255,530	595.435
01/11/2018	263,490	22,750	9,450%	248,000	269,170	248,000	978.220
31/10/2018	240,740	-1,850	-0,763%	245,000	247,855	239,720	459.202
30/10/2018	242,590	5,340	2,251%	237,910	243,105	236,900	389.308
29/10/2018	237,250	1,690	0,717%	238,850	239,590	234,680	572.722
26/10/2018	235,560	-4,360	-1,817%	237,180	237,510	232,110	265.399
25/10/2018	239,920	5,430	2,316%	235,740	241,970	234,840	270.404
24/10/2018	234,490	-5,290	-2,206%	238,890	242,040	234,200	244.520
23/10/2018	239,780	-0,700	-0,291%	236,810	242,330	231,815	300.124
22/10/2018	240,480	-2,910	-1,196%	243,270	244,300	238,100	238.429
19/10/2018	243,390	-1,830	-0,746%	245,380	248,870	241,570	244.296
18/10/2018	245,220	-3,650	-1,467%	248,560	248,990	243,810	365.074
17/10/2018	248,870	-0,820	-0,328%	249,680	250,070	245,920	375.196
16/10/2018	249,690	0,560	0,225%	249,820	250,960	248,700	332.838
15/10/2018	249,130	0,880	0,354%	248,270	252,620	245,030	255.747
12/10/2018	248,250	3,700	1,513%	249,380	250,180	243,730	317.211
11/10/2018	244,550	-3,450	-1,391%	247,330	252,025	244,160	355.411
10/10/2018	248,000	-1,780	-0,713%	249,850	250,150	245,180	509.433
09/10/2018	249,780	-0,770	-0,307%	250,090	252,215	247,850	180.977
08/10/2018	250,550	-3,060	-1,207%	253,050	253,550	246,790	260.163
05/10/2018	253,610	-0,450	-0,177%	253,860	256,170	249,595	227.604
04/10/2018	254,060	-6,640	-2,547%	260,160	260,160	252,450	295.833
03/10/2018	260,700	-4,000	-1,511%	265,300	265,790	260,470	256.589
02/10/2018	264,700	-0,800	-0,301%	264,080	265,670	261,310	259.114
01/10/2018	265,500	-0,590	-0,222%	267,460	268,710	264,210	168.627
28/09/2018	266,090	0,830	0,313%	266,010	268,800	264,630	320.500
27/09/2018	265,260	-3,740	-1,390%	269,060	269,430	264,690	193.544
26/09/2018	269,000	-1,560	-0,577%	271,210	271,210	268,140	313.429
25/09/2018	270,560	1,590	0,591%	269,130	271,580	268,190	465.086
24/09/2018	268,970	-0,780	-0,289%	269,070	270,630	266,385	319.695
21/09/2018	269,750	-0,280	-0,104%	270,000	270,860	267,320	512.817
20/09/2018	270,030	-0,560	-0,207%	271,000	273,000	269,250	480.746
19/09/2018	270,590	1,650	0,614%	269,470	270,680	267,680	488.386
18/09/2018	268,940	1,800	0,674%	265,830	271,190	260,000	365.612
17/09/2018	267,140	-3,290	-1,217%	270,000	270,000	265,780	515.889
14/09/2018	270,430	3,110	1,163%	267,020	270,960	266,820	453.999
13/09/2018	267,320	4,770	1,817%	263,150	268,480	262,633	450.989
12/09/2018	262,550	7,490	2,937%	254,550	264,620	253,860	503.189
11/09/2018	255,060	2,280	0,902%	252,010	256,370	250,300	300.756
10/09/2018	252,780	4,630	1,866%	253,430	257,220	249,520	483.204
07/09/2018	248,150	0,150	0,060%	246,870	249,200	245,000	353.741
06/09/2018	248,000	5,480	2,260%	242,220	248,470	242,000	306.445
05/09/2018	242,520	-4,480	-1,814%	246,500	246,625	241,950	500.003
04/09/2018	247,000	-0,430	-0,174%	246,980	248,825	245,270	323.350
31/08/2018	247,430	-1,380	-0,555%	248,370	249,610	246,315	261.226
30/08/2018	248,810	0,310	0,125%	247,830	249,810	245,870	230.750
29/08/2018	248,500	1,080	0,437%	247,490	249,380	245,640	219.170
28/08/2018	247,420	-0,730	-0,294%	249,660	250,440	247,060	211.488
27/08/2018	248,150	0,520	0,210%	247,840	249,465	246,390	253.891

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	195,860	2,16	196,400	192,360	2.746.603	534.673.999	-
AMER.EXPRESS	100,480	1,00	100,810	96,370	9.872.459	978.340.507	-
APPLE INC	156,820	0,62	157,880	155,980	33.751.023	5.297.790.161	-
BOEING CO.	364,730	1,57	367,315	361,320	4.243.303	1.545.386.046	-
CATERPILLAR	136,600	2,18	137,720	133,660	6.018.487	820.124.728	-
CHEVRON CORP	114,370	2,15	114,650	113,060	9.367.604	1.068.153.566	-
CISCO SYSTEM	45,030	1,85	45,350	44,310	24.416.514	1.095.448.827	-
COCA-COLA CO	47,610	1,17	47,690	47,120	12.760.779	605.469.452	-
DOWDUPONT IN	58,060	1,79	58,530	57,450	12.061.580	699.326.443	-
EXXON MOBIL	72,990	1,19	73,290	72,125	15.722.297	1.143.310.362	-
GOLDMAN SACH	202,540	1,73	203,000	196,910	5.650.934	1.135.536.483	-
HOME DEPOT	179,580	2,69	180,040	176,180	6.371.422	1.137.806.149	-
IBM INTL	123,820	1,33	124,717	122,710	6.008.509	744.115.808	-
INTEL CORP	49,190	1,49	49,380	48,690	29.874.317	1.467.886.975	-
J & J	130,690	1,24	131,180	129,450	10.592.972	1.380.981.186	-
JP MORGAN CH	104,590	1,62	104,900	102,830	16.428.710	1.710.857.251	-
MCDONALD'S	182,570	0,81	183,260	180,940	3.497.959	637.273.048	-
MERCK & CO	75,870	0,36	76,325	75,470	14.290.707	1.084.111.194	-
MICROSOFT	107,710	1,50	107,900	105,910	37.427.587	4.014.044.775	-
NIKE INC CL	80,450	1,67	80,970	79,740	10.386.542	834.753.945	-
PFIZER	42,530	0,14	42,880	42,260	36.639.882	1.557.073.558	-
PROCTER GAMB	91,420	0,86	91,840	91,040	9.075.868	829.408.282	-
TRAVELERS C.	124,010	0,87	124,410	122,740	1.923.860	238.145.885	-
UNITEDHEALTH	265,500	2,21	266,260	260,420	4.746.860	1.251.878.715	-
UNTD.TECHNS.	113,900	1,00	114,700	112,900	4.622.355	526.385.774	-
VERIZON COMM	57,090	0,46	57,465	56,840	16.800.346	958.513.617	-
VISA INC	138,500	0,89	138,600	136,640	8.862.220	1.223.238.555	-
WAL MART ST.	97,730	1,02	98,199	96,850	6.120.643	596.942.124	-
WALGREENS B.	72,430	0,61	72,880	71,960	5.539.866	401.377.694	-
WALT DISNEY	111,040	0,03	111,930	110,828	8.552.489	951.871.362	-