Cotización de los valores en bolsa

BANK N.Y.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 50,140
- Var. (%)
- -1,725%
14/08/2018
- Cierre
- 50,970
- Var. (%)
- 1,655%
15/08/2018
- Cierre
- 50,960
- Var. (%)
- -0,020%
16/08/2018
- Cierre
- 51,520
- Var. (%)
- 1,099%
17/08/2018
- Cierre
- 51,690
- Var. (%)
- 0,330%
20/08/2018
- Cierre
- 51,940
- Var. (%)
- 0,484%
21/08/2018
- Cierre
- 52,540
- Var. (%)
- 1,155%
22/08/2018
- Cierre
- 52,500
- Var. (%)
- -0,076%
23/08/2018
- Cierre
- 52,330
- Var. (%)
- -0,324%
24/08/2018
- Cierre
- 52,560
- Var. (%)
- 0,440%
27/08/2018
- Cierre
- 52,980
- Var. (%)
- 0,799%
28/08/2018
- Cierre
- 52,890
- Var. (%)
- -0,170%
29/08/2018
- Cierre
- 52,500
- Var. (%)
- -0,737%
30/08/2018
- Cierre
- 52,230
- Var. (%)
- -0,514%
31/08/2018
- Cierre
- 52,150
- Var. (%)
- -0,153%

0.15%

Precio

52,150 €

MAXIMO

52,180 €

MÍNIMO

51,700 €

VOL. DIARIO (TIT.)

3.814.994

VAR. 2018(%)

-3,17 %

VARIACIÓN

-0,15 % -0,080 €

APERTURA

52,030 €

ÚLT. SESIÓN

52,230 €

EFECTIVO

198.455.379 €

VAR. 12 MESES(%)

-0,34 %

Rentabilidad(%)
Máximo
58,99

Mínimo
49,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	58,99
Mínimo 2018	49,39
Máximo 12 meses	58,99
Míximo 12 meses	49,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.042.409
Media títulos 12m	4.619.896
Efectivo 3m	271.161.119
Efectivo 12m	250.033.981

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	52,150	-0,080	-0,153%	52,030	52,180	51,700	3.814.994
30/08/2018	52,230	-0,270	-0,514%	52,360	52,520	52,120	4.356.166
29/08/2018	52,500	-0,390	-0,737%	52,900	52,910	52,300	4.115.785
28/08/2018	52,890	-0,090	-0,170%	53,050	53,130	52,820	3.620.370
27/08/2018	52,980	0,420	0,799%	52,840	53,440	52,760	3.808.225
24/08/2018	52,560	0,230	0,440%	52,540	52,720	52,390	2.819.343
23/08/2018	52,330	-0,170	-0,324%	52,430	52,460	52,170	3.296.901
22/08/2018	52,500	-0,040	-0,076%	52,440	52,740	52,180	3.011.146
21/08/2018	52,540	0,600	1,155%	51,740	52,810	51,640	4.251.878
20/08/2018	51,940	0,250	0,484%	51,750	51,980	51,740	3.628.128
17/08/2018	51,690	0,170	0,330%	51,400	51,744	51,290	3.908.782
16/08/2018	51,520	0,560	1,099%	51,120	51,760	51,110	4.832.966
15/08/2018	50,960	-0,010	-0,020%	50,580	51,175	50,570	4.795.855
14/08/2018	50,970	0,830	1,655%	50,310	51,140	50,310	5.066.927
13/08/2018	50,140	-0,880	-1,725%	51,100	51,100	50,120	8.964.095
10/08/2018	51,020	-1,270	-2,429%	51,630	51,670	50,560	13.594.142
09/08/2018	52,290	-0,850	-1,600%	53,090	53,180	52,270	4.702.620
08/08/2018	53,140	0,200	0,378%	53,040	53,310	52,880	3.355.665
07/08/2018	52,940	-0,090	-0,170%	53,150	53,550	52,925	4.959.453
06/08/2018	53,030	0,260	0,493%	52,780	53,395	52,650	4.136.735
03/08/2018	52,770	0,140	0,266%	52,650	52,910	52,470	4.734.434
02/08/2018	52,630	-0,650	-1,220%	52,940	53,010	52,320	5.225.855
01/08/2018	53,280	-0,190	-0,355%	53,600	54,150	52,950	6.443.324
31/07/2018	53,470	0,010	0,019%	53,800	53,810	53,210	3.910.115
30/07/2018	53,460	0,050	0,094%	53,210	53,780	53,180	4.265.721
27/07/2018	53,410	0,010	0,019%	53,460	53,810	53,310	3.651.265
26/07/2018	53,400	0,100	0,188%	53,300	53,800	53,260	6.640.564
25/07/2018	53,300	-0,890	-1,642%	54,250	54,250	53,280	10.049.423
24/07/2018	54,190	0,940	1,765%	53,510	54,470	53,430	5.003.905
23/07/2018	53,250	0,790	1,506%	52,460	53,355	52,320	8.351.916
20/07/2018	52,460	-0,270	-0,512%	52,710	53,040	52,385	14.046.680
19/07/2018	52,730	-2,910	-5,230%	54,350	54,500	52,100	17.323.963
18/07/2018	55,640	1,590	2,942%	54,240	55,695	54,240	7.547.444
17/07/2018	54,050	0,350	0,652%	53,470	54,160	53,470	4.680.832
16/07/2018	53,700	0,670	1,263%	53,120	53,780	52,950	4.282.196
13/07/2018	53,030	-0,470	-0,879%	53,340	53,640	52,740	4.102.140
12/07/2018	53,500	0,110	0,206%	53,500	53,684	52,970	3.324.255
11/07/2018	53,390	-0,640	-1,185%	53,690	53,890	53,245	4.085.213
10/07/2018	54,030	-0,080	-0,148%	54,210	54,400	53,820	3.035.627
09/07/2018	54,110	0,910	1,711%	53,480	54,160	53,480	2.822.875
06/07/2018	53,200	0,000	0,000%	53,030	53,550	52,850	3.292.883
05/07/2018	53,200	0,010	0,019%	53,550	53,700	53,050	2.926.413
03/07/2018	53,190	-0,900	-1,664%	54,320	54,640	53,055	2.600.869
02/07/2018	54,090	0,160	0,297%	53,470	54,090	53,281	4.294.951
29/06/2018	53,930	-0,370	-0,681%	54,860	55,130	53,900	7.632.545
28/06/2018	54,300	0,100	0,185%	54,370	54,580	53,685	4.020.364
27/06/2018	54,200	-0,980	-1,776%	55,190	55,570	54,135	4.283.605
26/06/2018	55,180	-0,490	-0,880%	55,540	55,600	54,830	3.593.204
25/06/2018	55,670	-1,080	-1,903%	56,660	56,740	55,200	4.532.006
22/06/2018	56,750	-0,400	-0,700%	57,560	57,720	56,685	5.264.585
21/06/2018	57,150	-0,220	-0,383%	57,210	57,540	56,580	4.251.407
20/06/2018	57,370	0,030	0,052%	57,700	57,870	57,370	3.719.462
19/06/2018	57,340	0,100	0,175%	56,600	57,490	56,510	4.682.027
18/06/2018	57,240	0,310	0,545%	56,600	57,260	56,290	4.193.466
15/06/2018	56,930	0,130	0,229%	56,650	57,090	56,090	6.606.909
14/06/2018	56,800	-0,520	-0,907%	57,320	57,400	56,560	3.418.053
13/06/2018	57,320	-0,350	-0,607%	57,670	57,935	57,050	3.444.497
12/06/2018	57,670	-0,030	-0,052%	57,840	57,940	57,310	3.240.766
11/06/2018	57,700	0,140	0,243%	57,640	58,015	57,410	3.226.148
08/06/2018	57,560	-0,090	-0,156%	57,430	57,880	56,900	3.623.222
07/06/2018	57,650	1,080	1,909%	57,720	58,220	57,220	7.871.422
06/06/2018	56,570	0,980	1,763%	55,800	56,570	55,795	3.762.535
05/06/2018	55,590	-0,180	-0,323%	55,430	55,930	55,170	5.017.910
04/06/2018	55,770	0,420	0,759%	55,580	55,880	55,230	4.646.996
01/06/2018	55,350	0,600	1,096%	55,450	56,000	55,205	5.065.894
31/05/2018	54,750	-0,650	-1,173%	55,180	55,270	54,380	7.117.594
30/05/2018	55,400	0,210	0,381%	55,820	56,180	54,950	6.956.017
29/05/2018	55,190	-1,810	-3,175%	56,270	56,485	54,785	8.648.049
25/05/2018	57,000	-0,240	-0,419%	56,970	57,220	56,610	3.434.630
24/05/2018	57,240	-0,210	-0,366%	57,330	57,630	56,630	4.098.671
23/05/2018	57,450	-0,140	-0,243%	57,120	57,460	56,525	3.153.714
22/05/2018	57,590	-0,130	-0,225%	57,750	58,080	57,560	3.880.970
21/05/2018	57,720	0,760	1,334%	57,400	57,822	57,170	3.977.695
18/05/2018	56,960	-0,320	-0,559%	57,140	57,240	56,800	3.797.752
17/05/2018	57,280	0,220	0,386%	57,010	57,740	56,670	3.540.067
16/05/2018	57,060	0,170	0,299%	56,800	57,260	56,600	3.115.202
15/05/2018	56,890	-0,410	-0,716%	57,050	57,350	56,540	4.282.557
14/05/2018	57,300	0,120	0,210%	57,420	57,620	57,080	2.751.438
11/05/2018	57,180	-0,090	-0,157%	57,240	57,520	57,020	3.267.918
10/05/2018	57,270	0,410	0,721%	56,850	57,320	56,640	4.017.407
09/05/2018	56,860	0,780	1,391%	56,190	56,865	55,945	4.723.846
08/05/2018	56,080	0,490	0,881%	55,540	56,425	55,500	5.542.545
07/05/2018	55,590	1,100	2,019%	54,590	55,660	54,410	4.523.296
04/05/2018	54,490	0,640	1,188%	53,340	54,850	53,190	2.521.473
03/05/2018	53,850	-0,140	-0,259%	53,610	54,220	52,660	3.984.782
02/05/2018	53,990	-0,200	-0,369%	54,000	54,445	53,370	4.474.005
01/05/2018	54,190	-0,320	-0,587%	54,390	54,509	53,454	4.316.804
30/04/2018	54,510	-0,810	-1,464%	55,200	55,540	54,500	3.619.113
27/04/2018	55,320	-0,120	-0,216%	55,420	55,650	54,945	3.040.827
26/04/2018	55,440	0,040	0,072%	55,400	55,800	55,005	4.260.419
25/04/2018	55,400	0,010	0,018%	55,210	55,830	54,760	5.191.027
24/04/2018	55,390	-0,340	-0,610%	56,050	56,625	54,970	4.618.511
23/04/2018	55,730	0,310	0,559%	55,340	56,330	55,340	6.049.448
20/04/2018	55,420	0,180	0,326%	55,420	55,920	54,475	6.910.371
19/04/2018	55,240	2,980	5,702%	53,720	55,250	53,500	7.794.995
18/04/2018	52,260	0,070	0,134%	52,440	53,010	52,070	3.946.011
17/04/2018	52,190	0,200	0,385%	52,430	52,830	52,140	4.588.300
16/04/2018	51,990	0,420	0,814%	51,900	52,285	51,765	3.309.270
13/04/2018	51,570	-0,440	-0,846%	52,420	52,540	51,250	4.014.101
12/04/2018	52,010	1,060	2,080%	51,380	52,260	51,335	3.706.295

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	83.817	19.085.759	-
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	212	50.487	-
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
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,793	0,17	9,933	9,793	5.163.434	50.970.446	5.195
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	51	5.831	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569