Cotización de los valores en bolsa

TRAVELERS C.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 128,050
- Var. (%)
- -0,636%
14/08/2018
- Cierre
- 127,540
- Var. (%)
- -0,398%
15/08/2018
- Cierre
- 128,770
- Var. (%)
- 0,964%
16/08/2018
- Cierre
- 130,340
- Var. (%)
- 1,219%
17/08/2018
- Cierre
- 130,420
- Var. (%)
- 0,061%
20/08/2018
- Cierre
- 131,420
- Var. (%)
- 0,767%
21/08/2018
- Cierre
- 131,710
- Var. (%)
- 0,221%
22/08/2018
- Cierre
- 129,410
- Var. (%)
- -1,746%
23/08/2018
- Cierre
- 129,520
- Var. (%)
- 0,085%
24/08/2018
- Cierre
- 130,510
- Var. (%)
- 0,764%
27/08/2018
- Cierre
- 131,890
- Var. (%)
- 1,057%
28/08/2018
- Cierre
- 132,280
- Var. (%)
- 0,296%
29/08/2018
- Cierre
- 132,660
- Var. (%)
- 0,287%
30/08/2018
- Cierre
- 131,650
- Var. (%)
- -0,761%
31/08/2018
- Cierre
- 131,600
- Var. (%)
- -0,038%

0.14%

Precio

131,600 €

MAXIMO

131,720 €

MÍNIMO

130,670 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-2,98 %

VARIACIÓN

-0,04 % -0,050 €

APERTURA

131,420 €

ÚLT. SESIÓN

131,650 €

EFECTIVO

262 €

VAR. 12 MESES(%)

9,76 %

Rentabilidad(%)
Máximo
150,55

Mínimo
120,74

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	150,55
Mínimo 2018	120,74
Máximo 12 meses	150,55
Míximo 12 meses	113,76
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.399.592
Media títulos 12m	1.587.767
Efectivo 3m	178.870.684
Efectivo 12m	210.473.128

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	131,600	-0,050	-0,038%	131,420	131,720	130,670	991.861
30/08/2018	131,650	-1,010	-0,761%	132,550	132,640	131,100	1.256.632
29/08/2018	132,660	0,380	0,287%	132,580	133,251	131,940	1.018.006
28/08/2018	132,280	0,390	0,296%	132,050	132,770	132,050	1.049.550
27/08/2018	131,890	1,380	1,057%	131,810	132,330	131,340	1.257.301
24/08/2018	130,510	0,990	0,764%	130,060	130,680	129,850	1.176.516
23/08/2018	129,520	0,110	0,085%	129,500	129,870	128,940	1.115.446
22/08/2018	129,410	-2,300	-1,746%	131,880	131,880	129,260	1.083.850
21/08/2018	131,710	0,290	0,221%	131,220	132,260	130,930	1.240.641
20/08/2018	131,420	1,000	0,767%	130,750	131,640	130,500	1.146.558
17/08/2018	130,420	0,080	0,061%	130,170	130,810	129,610	1.656.622
16/08/2018	130,340	1,570	1,219%	129,260	130,965	129,144	1.315.177
15/08/2018	128,770	1,230	0,964%	127,120	129,090	126,920	1.260.964
14/08/2018	127,540	-0,510	-0,398%	127,960	127,990	126,680	1.143.822
13/08/2018	128,050	-0,820	-0,636%	128,690	129,353	127,610	1.209.837
10/08/2018	128,870	-0,690	-0,533%	128,730	129,160	127,610	957.525
09/08/2018	129,560	0,350	0,271%	129,100	130,120	128,610	859.251
08/08/2018	129,210	-0,730	-0,562%	129,870	129,870	129,110	1.430.674
07/08/2018	129,940	-0,060	-0,046%	130,510	131,130	129,780	814.673
06/08/2018	130,000	0,300	0,231%	129,720	130,520	129,600	1.544.118
03/08/2018	129,700	1,370	1,068%	128,140	129,700	127,730	1.882.813
02/08/2018	128,330	-0,630	-0,489%	128,060	128,860	127,000	1.778.636
01/08/2018	128,960	-1,180	-0,907%	130,030	130,450	128,910	1.388.477
31/07/2018	130,140	-0,960	-0,732%	131,280	131,420	129,770	1.676.564
30/07/2018	131,100	0,370	0,283%	130,520	131,975	130,130	1.487.663
27/07/2018	130,730	1,240	0,958%	129,940	131,630	129,710	1.954.004
26/07/2018	129,490	3,210	2,542%	127,250	130,120	126,494	2.253.470
25/07/2018	126,280	1,530	1,226%	124,770	126,430	123,980	2.167.680
24/07/2018	124,750	0,510	0,410%	124,740	125,390	123,940	1.890.508
23/07/2018	124,240	-0,960	-0,767%	125,550	125,550	123,580	1.654.264
20/07/2018	125,200	0,020	0,016%	124,860	126,130	124,335	1.879.878
19/07/2018	125,180	-4,820	-3,708%	127,000	127,500	124,610	2.794.468
18/07/2018	130,000	1,210	0,940%	128,830	130,460	128,340	1.422.140
17/07/2018	128,790	0,600	0,468%	128,580	129,445	127,870	1.978.973
16/07/2018	128,190	1,560	1,232%	127,010	128,230	126,620	1.100.786
13/07/2018	126,630	0,610	0,484%	126,170	126,790	125,457	901.737
12/07/2018	126,020	0,970	0,776%	126,430	126,430	125,111	1.297.063
11/07/2018	125,050	-0,820	-0,651%	125,360	125,670	124,530	1.199.804
10/07/2018	125,870	0,470	0,375%	125,590	126,140	125,390	1.301.818
09/07/2018	125,400	2,220	1,802%	123,840	125,600	123,540	1.130.325
06/07/2018	123,180	0,580	0,473%	122,610	123,800	121,820	1.007.030
05/07/2018	122,600	-0,170	-0,138%	123,430	123,490	121,810	1.285.832
03/07/2018	122,770	0,380	0,310%	123,070	124,050	122,640	659.117
02/07/2018	122,390	0,050	0,041%	122,080	122,450	121,395	1.072.080
29/06/2018	122,340	-0,110	-0,090%	122,490	124,020	122,100	1.220.534
28/06/2018	122,450	1,110	0,915%	121,040	122,825	120,740	1.265.271
27/06/2018	121,340	-1,280	-1,044%	122,530	123,470	121,290	1.035.891
26/06/2018	122,620	-1,100	-0,889%	123,830	124,402	122,530	1.176.819
25/06/2018	123,720	-0,690	-0,555%	124,310	124,920	122,460	1.698.128
22/06/2018	124,410	0,960	0,778%	124,200	125,310	123,675	1.816.652
21/06/2018	123,450	-1,540	-1,232%	124,370	124,940	122,830	1.573.328
20/06/2018	124,990	-3,170	-2,473%	128,800	128,830	124,910	1.390.495
19/06/2018	128,160	0,570	0,447%	126,540	128,350	126,540	1.113.397
18/06/2018	127,590	-1,780	-1,376%	128,050	128,250	126,740	1.569.824
15/06/2018	129,370	0,510	0,396%	128,060	129,430	127,760	3.200.810
14/06/2018	128,860	-0,860	-0,663%	129,940	130,080	128,750	1.131.314
13/06/2018	129,720	0,140	0,108%	130,030	130,820	129,230	1.047.645
12/06/2018	129,580	-0,920	-0,705%	130,510	130,890	129,100	1.083.446
11/06/2018	130,500	-0,820	-0,624%	131,340	131,490	130,440	799.800
08/06/2018	131,320	1,550	1,194%	129,990	131,640	129,550	1.491.167
07/06/2018	129,770	1,000	0,777%	128,370	130,080	127,640	1.460.916
06/06/2018	128,770	-0,400	-0,310%	129,900	130,480	127,610	2.388.672
05/06/2018	129,170	-0,550	-0,424%	129,260	129,520	128,080	1.381.188
04/06/2018	129,720	0,430	0,333%	129,940	130,510	129,520	1.034.431
01/06/2018	129,290	0,770	0,599%	129,840	129,980	128,710	1.001.110
31/05/2018	128,520	-1,650	-1,268%	129,910	129,935	127,710	1.778.226
30/05/2018	130,170	1,960	1,529%	129,180	130,720	128,910	1.258.202
29/05/2018	128,210	-2,820	-2,152%	129,890	130,160	127,510	1.737.518
25/05/2018	131,030	0,380	0,291%	130,170	131,470	130,140	846.420
24/05/2018	130,650	-0,250	-0,191%	130,770	130,850	129,340	814.998
23/05/2018	130,900	-0,520	-0,396%	131,100	131,240	130,110	1.085.790
22/05/2018	131,420	0,280	0,214%	131,130	132,060	130,570	768.320
21/05/2018	131,140	1,290	0,993%	130,710	131,960	130,020	1.027.589
18/05/2018	129,850	-0,870	-0,666%	130,760	130,770	129,520	986.057
17/05/2018	130,720	0,570	0,438%	130,000	130,830	129,680	807.806
16/05/2018	130,150	0,290	0,223%	129,830	130,540	129,520	840.119
15/05/2018	129,860	-0,140	-0,108%	129,200	130,350	128,840	1.547.491
14/05/2018	130,000	-1,250	-0,952%	131,510	131,770	129,720	1.197.216
11/05/2018	131,250	0,370	0,283%	130,990	132,090	130,610	1.042.751
10/05/2018	130,880	1,130	0,871%	129,940	131,150	129,440	914.177
09/05/2018	129,750	1,090	0,847%	129,390	130,210	128,580	1.164.319
08/05/2018	128,660	-0,330	-0,256%	128,980	129,630	127,890	1.220.717
07/05/2018	128,990	-0,720	-0,555%	129,640	129,834	128,770	1.222.854
04/05/2018	129,710	2,400	1,885%	126,710	130,440	126,520	1.545.362
03/05/2018	127,310	-1,010	-0,787%	127,410	127,810	125,150	2.177.674
02/05/2018	128,320	-2,770	-2,113%	130,510	130,790	127,230	2.145.320
01/05/2018	131,090	-0,510	-0,388%	131,560	131,560	129,700	1.264.693
30/04/2018	131,600	-1,590	-1,194%	133,880	134,350	131,480	1.705.217
27/04/2018	133,190	0,240	0,181%	132,340	133,775	131,950	1.107.113
26/04/2018	132,950	0,730	0,552%	132,340	133,330	131,510	1.705.845
25/04/2018	132,220	-0,660	-0,497%	131,910	133,280	131,390	1.790.208
24/04/2018	132,880	-4,350	-3,170%	132,140	133,930	130,790	3.121.828
23/04/2018	137,230	0,390	0,285%	137,090	137,680	136,030	1.718.236
20/04/2018	136,840	0,250	0,183%	136,860	137,840	135,850	1.417.392
19/04/2018	136,590	0,120	0,088%	135,750	137,520	135,645	1.624.270
18/04/2018	136,470	-0,870	-0,633%	137,770	137,920	135,180	1.397.095
17/04/2018	137,340	-0,210	-0,153%	138,465	138,990	137,010	1.817.407
16/04/2018	137,550	1,260	0,924%	137,550	138,320	136,300	1.349.731
13/04/2018	136,290	-1,000	-0,728%	138,370	138,610	135,600	1.030.611
12/04/2018	137,290	0,700	0,512%	137,350	138,330	136,730	1.092.582

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	-