Cotización de los valores en bolsa

HERSHEY FOOD

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 98,060
- Var. (%)
- 0,368%
14/08/2018
- Cierre
- 98,610
- Var. (%)
- 0,561%
15/08/2018
- Cierre
- 100,440
- Var. (%)
- 1,856%
16/08/2018
- Cierre
- 100,500
- Var. (%)
- 0,060%
17/08/2018
- Cierre
- 101,480
- Var. (%)
- 0,975%
20/08/2018
- Cierre
- 102,440
- Var. (%)
- 0,946%
21/08/2018
- Cierre
- 101,090
- Var. (%)
- -1,318%
22/08/2018
- Cierre
- 100,200
- Var. (%)
- -0,880%
23/08/2018
- Cierre
- 98,990
- Var. (%)
- -1,208%
24/08/2018
- Cierre
- 99,770
- Var. (%)
- 0,788%
27/08/2018
- Cierre
- 99,290
- Var. (%)
- -0,481%
28/08/2018
- Cierre
- 98,760
- Var. (%)
- -0,534%
29/08/2018
- Cierre
- 99,610
- Var. (%)
- 0,861%
30/08/2018
- Cierre
- 99,920
- Var. (%)
- 0,311%
31/08/2018
- Cierre
- 100,520
- Var. (%)
- 0,600%

0.19%

Precio

100,520 €

MAXIMO

100,880 €

MÍNIMO

99,855 €

VOL. DIARIO (TIT.)

1.139.679

VAR. 2018(%)

-11,44 %

VARIACIÓN

0,60 % 0,600 €

APERTURA

100,110 €

ÚLT. SESIÓN

99,920 €

EFECTIVO

114.490.935 €

VAR. 12 MESES(%)

-4,82 %

Rentabilidad(%)
Máximo
114,63

Mínimo
89,10

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	114,63
Mínimo 2018	89,10
Máximo 12 meses	115,82
Míximo 12 meses	89,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.177.986
Media títulos 12m	1.135.179
Efectivo 3m	112.358.854
Efectivo 12m	114.187.273

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	100,520	0,600	0,600%	100,110	100,880	99,855	1.139.679
30/08/2018	99,920	0,310	0,311%	99,440	100,330	99,170	906.294
29/08/2018	99,610	0,850	0,861%	99,260	99,790	99,100	665.438
28/08/2018	98,760	-0,530	-0,534%	99,290	99,580	98,500	622.205
27/08/2018	99,290	-0,480	-0,481%	100,230	100,350	98,850	612.647
24/08/2018	99,770	0,780	0,788%	98,980	100,020	98,660	917.791
23/08/2018	98,990	-1,210	-1,208%	99,130	99,490	98,770	654.374
22/08/2018	100,200	-0,890	-0,880%	101,000	101,040	99,700	816.966
21/08/2018	101,090	-1,350	-1,318%	102,190	102,439	100,420	971.002
20/08/2018	102,440	0,960	0,946%	101,900	102,770	101,685	943.651
17/08/2018	101,480	0,980	0,975%	100,500	101,960	100,280	2.485.996
16/08/2018	100,500	0,060	0,060%	100,700	101,120	99,750	1.448.657
15/08/2018	100,440	1,830	1,856%	98,850	100,510	98,010	1.118.142
14/08/2018	98,610	0,550	0,561%	98,100	98,905	97,910	623.736
13/08/2018	98,060	0,360	0,368%	97,730	98,130	97,000	712.123
10/08/2018	97,700	0,360	0,370%	97,100	97,960	96,755	633.777
09/08/2018	97,340	-0,350	-0,358%	97,790	98,030	96,920	748.252
08/08/2018	97,690	-0,890	-0,903%	98,520	98,670	97,490	748.359
07/08/2018	98,580	-1,490	-1,489%	100,100	100,110	98,020	1.372.804
06/08/2018	100,070	0,910	0,918%	99,470	100,270	98,960	1.260.048
03/08/2018	99,160	1,620	1,661%	98,050	100,840	97,720	1.365.255
02/08/2018	97,540	1,010	1,046%	96,260	97,640	95,805	1.253.146
01/08/2018	96,530	-1,680	-1,711%	98,320	98,440	96,500	1.375.031
31/07/2018	98,210	0,410	0,419%	98,000	98,700	97,170	1.518.745
30/07/2018	97,800	0,810	0,835%	96,400	97,990	96,280	1.567.230
27/07/2018	96,990	-2,670	-2,679%	99,170	99,170	96,790	2.216.802
26/07/2018	99,660	6,830	7,358%	95,000	101,690	94,780	3.529.492
25/07/2018	92,830	0,770	0,836%	92,350	93,080	91,670	1.444.473
24/07/2018	92,060	1,020	1,120%	90,930	92,460	90,670	1.397.365
23/07/2018	91,040	-0,880	-0,957%	91,620	92,000	90,520	834.627
20/07/2018	91,920	-0,310	-0,336%	92,260	92,410	91,560	842.163
19/07/2018	92,230	0,820	0,897%	91,410	92,800	91,250	971.210
18/07/2018	91,410	-2,150	-2,298%	93,450	93,480	91,310	1.090.887
17/07/2018	93,560	0,810	0,873%	92,700	93,950	92,700	601.816
16/07/2018	92,750	-1,240	-1,319%	94,000	94,140	92,480	776.789
13/07/2018	93,990	0,330	0,352%	93,600	94,390	93,510	854.681
12/07/2018	93,660	-0,380	-0,404%	94,200	94,550	93,170	881.849
11/07/2018	94,040	0,230	0,245%	93,780	94,490	93,570	929.689
10/07/2018	93,810	-0,110	-0,117%	93,910	94,178	93,220	924.033
09/07/2018	93,920	-1,630	-1,706%	95,240	95,820	93,644	785.915
06/07/2018	95,550	0,390	0,410%	95,150	96,300	94,380	1.259.101
05/07/2018	95,160	2,390	2,576%	93,240	95,200	92,840	1.195.352
03/07/2018	92,770	0,540	0,585%	92,530	93,330	91,930	635.634
02/07/2018	92,230	-0,830	-0,892%	92,900	93,170	91,780	1.094.013
29/06/2018	93,060	-1,120	-1,189%	94,450	94,450	93,030	1.190.530
28/06/2018	94,180	0,250	0,266%	93,980	94,860	93,490	894.934
27/06/2018	93,930	-0,110	-0,117%	93,840	95,010	93,560	1.037.821
26/06/2018	94,040	-0,160	-0,170%	94,140	94,410	93,395	1.713.846
25/06/2018	94,200	1,530	1,651%	92,750	94,380	92,750	1.488.151
22/06/2018	92,670	0,760	0,827%	92,190	93,150	91,930	997.325
21/06/2018	91,910	0,050	0,054%	91,920	92,460	91,680	1.223.455
20/06/2018	91,860	-0,060	-0,065%	91,940	92,380	91,110	706.992
19/06/2018	91,920	0,370	0,404%	91,540	92,420	91,300	1.272.244
18/06/2018	91,550	-2,450	-2,606%	93,090	93,960	91,290	1.346.683
15/06/2018	94,000	1,860	2,019%	91,900	94,000	91,800	2.530.333
14/06/2018	92,140	0,920	1,009%	91,550	92,300	91,190	1.246.975
13/06/2018	91,220	-2,160	-2,313%	91,690	92,220	89,840	2.892.984
12/06/2018	93,380	0,970	1,050%	92,730	93,500	92,320	859.506
11/06/2018	92,410	0,640	0,697%	92,000	92,830	91,600	1.249.151
08/06/2018	91,770	0,690	0,758%	91,210	92,000	91,130	986.415
07/06/2018	91,080	0,530	0,585%	89,960	91,570	89,290	1.265.230
06/06/2018	90,550	0,050	0,055%	90,500	90,660	89,630	894.442
05/06/2018	90,500	-0,810	-0,887%	91,380	91,425	90,240	1.117.304
04/06/2018	91,310	1,300	1,444%	90,500	91,590	90,400	1.729.513
01/06/2018	90,010	-0,030	-0,033%	90,120	90,425	89,845	1.183.516
31/05/2018	90,040	-1,560	-1,703%	91,630	91,630	89,680	2.312.743
30/05/2018	91,600	0,010	0,011%	91,730	92,130	91,260	1.677.302
29/05/2018	91,590	-0,440	-0,478%	91,750	92,370	91,230	1.124.781
25/05/2018	92,030	0,360	0,393%	91,660	93,240	91,590	1.221.560
24/05/2018	91,670	-0,430	-0,467%	91,620	92,210	90,830	809.419
23/05/2018	92,100	0,450	0,491%	91,640	92,160	91,190	1.036.219
22/05/2018	91,650	-0,410	-0,445%	92,190	92,680	91,410	816.711
21/05/2018	92,060	0,570	0,623%	91,720	92,250	91,200	1.021.339
18/05/2018	91,490	-1,110	-1,199%	91,930	92,425	90,030	1.677.817
17/05/2018	92,600	-1,040	-1,111%	93,610	93,858	92,260	1.068.569
16/05/2018	93,640	0,990	1,069%	92,940	93,670	92,750	1.690.811
15/05/2018	92,650	0,110	0,119%	91,860	94,290	90,670	2.541.916
14/05/2018	92,540	0,080	0,087%	92,320	92,670	92,250	840.385
11/05/2018	92,460	-0,430	-0,463%	93,000	93,670	92,160	704.364
10/05/2018	92,890	0,280	0,302%	92,940	93,312	92,600	728.289
09/05/2018	92,610	0,460	0,499%	92,390	92,880	91,976	902.964
08/05/2018	92,150	0,490	0,535%	91,250	92,520	90,950	1.388.770
07/05/2018	91,660	-0,120	-0,131%	91,900	91,990	91,190	1.268.486
04/05/2018	91,780	2,080	2,319%	89,690	92,220	89,500	1.236.346
03/05/2018	89,700	0,160	0,179%	90,010	90,490	89,101	1.708.650
02/05/2018	89,540	-1,780	-1,949%	90,690	91,177	89,470	2.254.951
01/05/2018	91,320	-0,620	-0,674%	92,000	92,190	90,880	1.418.555
30/04/2018	91,940	-1,440	-1,542%	93,570	94,000	91,850	1.283.477
27/04/2018	93,380	0,090	0,096%	92,290	94,120	92,030	1.774.010
26/04/2018	93,290	-0,250	-0,267%	93,010	94,500	91,401	3.522.130
25/04/2018	93,540	0,770	0,830%	92,600	94,250	92,510	1.364.282
24/04/2018	92,770	-0,410	-0,440%	93,470	93,830	91,920	1.578.776
23/04/2018	93,180	0,700	0,757%	92,720	93,430	92,310	1.281.958
20/04/2018	92,480	-1,080	-1,154%	93,710	94,420	92,060	1.819.715
19/04/2018	93,560	-1,780	-1,867%	95,100	95,190	93,050	1.763.776
18/04/2018	95,340	-1,360	-1,406%	96,560	96,690	95,305	1.100.849
17/04/2018	96,700	-0,100	-0,103%	96,980	97,300	96,240	702.507
16/04/2018	96,800	0,840	0,875%	95,780	97,180	95,460	1.100.845
13/04/2018	95,960	0,390	0,408%	95,660	96,290	95,360	701.623
12/04/2018	95,570	-1,080	-1,117%	96,880	97,000	95,100	772.303

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	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	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
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	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	355	40.589	-
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	94	10.521	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	212,000	-1,85	217,200	211,500	205.583	43.961.746	44.354
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-