Cotización de los valores en bolsa

AES CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 13,380
- Var. (%)
- -1,327%
14/08/2018
- Cierre
- 13,500
- Var. (%)
- 0,897%
15/08/2018
- Cierre
- 13,490
- Var. (%)
- -0,074%
16/08/2018
- Cierre
- 13,870
- Var. (%)
- 2,817%
17/08/2018
- Cierre
- 13,940
- Var. (%)
- 0,505%
20/08/2018
- Cierre
- 13,960
- Var. (%)
- 0,143%
21/08/2018
- Cierre
- 13,970
- Var. (%)
- 0,072%
22/08/2018
- Cierre
- 13,990
- Var. (%)
- 0,143%
23/08/2018
- Cierre
- 14,010
- Var. (%)
- 0,143%
24/08/2018
- Cierre
- 14,010
- Var. (%)
- 0,000%
27/08/2018
- Cierre
- 13,960
- Var. (%)
- -0,357%
28/08/2018
- Cierre
- 13,910
- Var. (%)
- -0,358%
29/08/2018
- Cierre
- 14,010
- Var. (%)
- 0,719%
30/08/2018
- Cierre
- 13,900
- Var. (%)
- -0,785%
31/08/2018
- Cierre
- 13,460
- Var. (%)
- -3,165%

-0.04%

Precio

13,460 €

MAXIMO

13,870 €

MÍNIMO

13,400 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

24,28 %

VARIACIÓN

-3,17 % -0,440 €

APERTURA

13,870 €

ÚLT. SESIÓN

13,900 €

EFECTIVO

1.352 €

VAR. 12 MESES(%)

21,04 %

Rentabilidad(%)
Máximo
14,11

Mínimo
9,87

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	14,11
Mínimo 2018	9,87
Máximo 12 meses	14,11
Míximo 12 meses	9,87
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.667.572
Media títulos 12m	6.880.717
Efectivo 3m	88.487.416
Efectivo 12m	80.277.888

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	13,460	-0,440	-3,165%	13,870	13,870	13,400	9.630.255
30/08/2018	13,900	-0,110	-0,785%	14,000	14,040	13,825	6.081.486
29/08/2018	14,010	0,100	0,719%	14,020	14,100	13,910	5.860.581
28/08/2018	13,910	-0,050	-0,358%	13,910	13,980	13,840	3.084.513
27/08/2018	13,960	-0,050	-0,357%	14,060	14,080	13,920	2.556.663
24/08/2018	14,010	0,000	0,000%	14,070	14,090	13,950	3.877.223
23/08/2018	14,010	0,020	0,143%	13,980	14,110	13,960	4.758.917
22/08/2018	13,990	0,020	0,143%	13,950	14,010	13,900	3.528.253
21/08/2018	13,970	0,010	0,072%	13,960	14,020	13,910	3.670.339
20/08/2018	13,960	0,020	0,143%	13,990	14,000	13,885	3.704.897
17/08/2018	13,940	0,070	0,505%	13,760	13,990	13,700	4.541.754
16/08/2018	13,870	0,380	2,817%	13,510	13,925	13,470	7.318.143
15/08/2018	13,490	-0,010	-0,074%	13,480	13,550	13,400	7.684.842
14/08/2018	13,500	0,120	0,897%	13,420	13,560	13,400	6.105.653
13/08/2018	13,380	-0,180	-1,327%	13,560	13,580	13,350	6.131.991
10/08/2018	13,560	-0,180	-1,310%	13,710	13,800	13,550	5.187.048
09/08/2018	13,740	-0,210	-1,505%	13,950	13,970	13,710	6.563.545
08/08/2018	13,950	0,320	2,348%	13,790	13,995	13,690	7.915.872
07/08/2018	13,630	-0,190	-1,375%	13,270	13,800	13,230	7.518.768
06/08/2018	13,820	0,130	0,950%	13,750	13,870	13,710	8.094.820
03/08/2018	13,690	0,140	1,033%	13,540	13,740	13,480	8.038.024
02/08/2018	13,550	0,080	0,594%	13,280	13,560	13,270	10.164.765
01/08/2018	13,470	0,110	0,823%	13,360	13,590	13,340	9.491.421
31/07/2018	13,360	0,060	0,451%	13,300	13,460	13,260	10.946.137
30/07/2018	13,300	-0,070	-0,524%	13,380	13,460	13,290	7.085.413
27/07/2018	13,370	-0,030	-0,224%	13,450	13,485	13,310	5.321.973
26/07/2018	13,400	0,000	0,000%	13,440	13,580	13,330	6.653.066
25/07/2018	13,400	0,290	2,212%	13,150	13,410	13,130	10.617.179
24/07/2018	13,110	0,040	0,306%	13,090	13,180	12,920	5.683.169
23/07/2018	13,070	0,040	0,307%	13,020	13,160	12,920	6.030.734
20/07/2018	13,030	0,000	0,000%	13,030	13,080	12,960	3.413.561
19/07/2018	13,030	0,300	2,357%	12,720	13,110	12,720	8.784.049
18/07/2018	12,730	-0,120	-0,934%	12,850	12,860	12,710	9.829.282
17/07/2018	12,850	-0,280	-2,133%	13,100	13,120	12,830	9.093.543
16/07/2018	13,130	-0,050	-0,379%	13,180	13,210	13,110	3.590.668
13/07/2018	13,180	0,080	0,611%	13,120	13,190	13,085	3.717.328
12/07/2018	13,100	0,070	0,537%	13,060	13,140	12,980	4.562.141
11/07/2018	13,030	0,190	1,480%	12,850	13,115	12,830	6.660.593
10/07/2018	12,840	0,210	1,663%	12,590	12,900	12,550	9.080.518
09/07/2018	12,630	-0,370	-2,846%	13,000	13,000	12,570	7.662.385
06/07/2018	13,000	0,030	0,231%	12,960	13,040	12,920	5.477.899
05/07/2018	12,970	-0,040	-0,307%	12,950	12,970	12,800	5.292.161
03/07/2018	13,010	-0,130	-0,989%	13,160	13,180	12,960	3.847.243
02/07/2018	13,140	-0,270	-2,013%	13,050	13,140	12,810	7.760.948
29/06/2018	13,410	-0,100	-0,740%	13,510	13,530	13,255	6.384.190
28/06/2018	13,510	0,270	2,039%	13,290	13,555	13,250	9.042.906
27/06/2018	13,240	0,030	0,227%	13,150	13,415	13,095	7.917.235
26/06/2018	13,210	0,340	2,642%	12,900	13,240	12,820	8.495.697
25/06/2018	12,870	0,010	0,078%	12,860	12,920	12,770	4.959.385
22/06/2018	12,860	-0,030	-0,233%	12,950	12,970	12,820	7.981.058
21/06/2018	12,890	-0,040	-0,309%	12,950	12,995	12,870	4.496.334
20/06/2018	12,930	-0,150	-1,147%	13,090	13,140	12,840	7.119.795
19/06/2018	13,080	0,010	0,077%	13,080	13,200	12,960	9.209.793
18/06/2018	13,070	0,000	0,000%	13,050	13,160	13,000	5.218.282
15/06/2018	13,070	-0,110	-0,835%	13,130	13,280	12,880	9.817.093
14/06/2018	13,180	0,050	0,381%	13,180	13,345	13,080	7.016.608
13/06/2018	13,130	0,090	0,690%	13,100	13,160	13,050	6.233.674
12/06/2018	13,040	0,210	1,637%	12,860	13,070	12,810	6.054.265
11/06/2018	12,830	0,060	0,470%	12,800	12,900	12,650	3.889.263
08/06/2018	12,770	0,050	0,393%	12,710	12,770	12,600	5.656.364
07/06/2018	12,720	0,210	1,679%	12,530	12,790	12,510	6.064.171
06/06/2018	12,510	-0,420	-3,248%	12,960	12,980	12,470	7.097.181
05/06/2018	12,930	0,000	0,000%	13,000	13,250	12,870	13.218.718
04/06/2018	12,930	0,140	1,095%	12,860	13,085	12,810	8.232.861
01/06/2018	12,790	0,040	0,314%	12,710	12,835	12,630	6.194.939
31/05/2018	12,750	0,080	0,631%	12,620	12,860	12,620	6.842.026
30/05/2018	12,670	0,260	2,095%	12,430	12,710	12,350	7.856.129
29/05/2018	12,410	0,000	0,000%	12,370	12,490	12,300	5.008.889
25/05/2018	12,410	0,020	0,161%	12,390	12,500	12,360	3.671.696
24/05/2018	12,390	0,200	1,641%	12,220	12,430	12,150	4.152.305
23/05/2018	12,190	-0,010	-0,082%	12,130	12,225	12,070	5.047.909
22/05/2018	12,200	0,140	1,161%	12,120	12,255	12,095	5.303.973
21/05/2018	12,060	0,130	1,090%	11,990	12,130	11,940	5.888.381
18/05/2018	11,930	-0,120	-0,996%	12,060	12,063	11,802	6.871.629
17/05/2018	12,050	-0,230	-1,873%	12,280	12,320	12,005	8.142.784
16/05/2018	12,280	-0,020	-0,163%	12,190	12,320	12,110	5.026.025
15/05/2018	12,300	-0,050	-0,405%	12,300	12,340	12,220	6.206.049
14/05/2018	12,350	0,060	0,488%	12,320	12,405	12,290	5.403.907
11/05/2018	12,290	-0,020	-0,162%	12,340	12,380	12,240	3.963.139
10/05/2018	12,310	0,240	1,988%	12,100	12,320	12,071	4.207.719
09/05/2018	12,070	0,340	2,899%	11,870	12,090	11,768	8.061.387
08/05/2018	11,730	-0,640	-5,174%	12,150	12,170	11,660	15.796.506
07/05/2018	12,370	0,040	0,324%	12,320	12,380	12,190	13.133.551
04/05/2018	12,330	0,030	0,244%	12,280	12,400	12,240	3.365.470
03/05/2018	12,300	0,110	0,902%	12,190	12,320	12,050	5.930.523
02/05/2018	12,190	-0,020	-0,164%	12,170	12,300	12,130	7.816.206
01/05/2018	12,210	-0,030	-0,245%	12,250	12,260	12,095	5.700.349
30/04/2018	12,240	-0,070	-0,569%	12,210	12,307	12,170	7.833.315
27/04/2018	12,310	0,140	1,150%	12,160	12,450	12,140	6.476.792
26/04/2018	12,170	0,140	1,164%	12,060	12,250	12,000	5.228.635
25/04/2018	12,030	0,030	0,250%	11,950	12,050	11,900	5.840.609
24/04/2018	12,000	0,140	1,180%	11,860	12,110	11,830	8.287.812
23/04/2018	11,860	0,240	2,065%	11,670	11,920	11,630	8.881.085
20/04/2018	11,620	-0,130	-1,106%	11,740	11,740	11,580	3.242.649
19/04/2018	11,750	0,000	0,000%	11,720	11,770	11,640	4.225.802
18/04/2018	11,750	0,010	0,085%	11,780	11,805	11,705	6.396.393
17/04/2018	11,740	0,170	1,469%	11,570	11,830	11,460	6.417.502
16/04/2018	11,570	0,230	2,028%	11,410	11,580	11,360	6.428.697
13/04/2018	11,340	0,050	0,443%	11,330	11,420	11,305	2.556.298
12/04/2018	11,290	-0,130	-1,138%	11,410	11,430	11,250	5.565.302

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	210,920	0,33	211,720	209,440	16	3.371	-
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	33.971	7.735.451	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
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	4.001	190.597	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.644	73.296	-
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	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	7	941	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
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	5.735.560	392.826.889	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	2.894	237.333	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,071	-1,40	9,246	9,060	4.168.698	38.033.487	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-