Cotización de los valores en bolsa

THE TRAVELER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/04/2021
- Cierre
- 151,750
- Var. (%)
- -0,184%
07/04/2021
- Cierre
- 152,290
- Var. (%)
- 0,356%
08/04/2021
- Cierre
- 150,360
- Var. (%)
- -1,267%
09/04/2021
- Cierre
- 151,650
- Var. (%)
- 0,858%
12/04/2021
- Cierre
- 151,840
- Var. (%)
- 0,125%
13/04/2021
- Cierre
- 152,210
- Var. (%)
- 0,244%
14/04/2021
- Cierre
- 155,430
- Var. (%)
- 2,115%
15/04/2021
- Cierre
- 154,360
- Var. (%)
- -0,688%
16/04/2021
- Cierre
- 155,950
- Var. (%)
- 1,030%
19/04/2021
- Cierre
- 154,380
- Var. (%)
- -1,007%
20/04/2021
- Cierre
- 155,730
- Var. (%)
- 0,874%
21/04/2021
- Cierre
- 157,380
- Var. (%)
- 1,060%
22/04/2021
- Cierre
- 155,870
- Var. (%)
- -0,959%
23/04/2021
- Cierre
- 157,840
- Var. (%)
- 1,264%
26/04/2021
- Cierre
- 155,730
- Var. (%)
- -1,337%

0.17%

Precio

155,700 €

MAXIMO

155,820 €

MÍNIMO

154,320 €

VOL. DIARIO (TIT.)

874.534

VAR. 2021(%)

10,92 %

VARIACIÓN

1,24 % 1,910 €

APERTURA

154,760 €

ÚLT. SESIÓN

153,790 €

EFECTIVO

135.899.129 €

VAR. 12 MESES(%)

47,46 %

Rentabilidad(%)
Máximo
159,04

Mínimo
134,32

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	159,04
Mínimo 2021	134,32
Máximo 12 meses	161,19
Míximo 12 meses	85,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.405.860
Media títulos 12m	1.520.379
Efectivo 3m	211.586.270
Efectivo 12m	191.928.716

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
26/04/2021	155,730	-2,110	-1,337%	157,840	158,110	155,430	1.033.247
23/04/2021	157,840	1,970	1,264%	156,540	158,340	156,010	1.079.591
22/04/2021	155,870	-1,510	-0,959%	156,710	157,320	154,310	1.446.042
21/04/2021	157,380	1,650	1,060%	156,280	157,755	156,030	859.634
20/04/2021	155,730	1,350	0,874%	154,930	157,400	153,840	1.840.901
19/04/2021	154,380	-1,570	-1,007%	156,580	157,955	153,570	1.123.191
16/04/2021	155,950	1,590	1,030%	154,670	156,460	154,670	1.315.493
15/04/2021	154,360	-1,070	-0,688%	155,530	155,970	153,780	1.181.349
14/04/2021	155,430	3,220	2,115%	152,420	156,350	152,000	1.850.725
13/04/2021	152,210	0,370	0,244%	151,210	152,395	150,535	1.911.328
12/04/2021	151,840	0,190	0,125%	151,890	152,223	151,270	1.232.201
09/04/2021	151,650	1,290	0,858%	151,520	152,550	150,960	1.377.603
08/04/2021	150,360	-1,930	-1,267%	150,790	151,120	149,530	1.740.665
07/04/2021	152,290	0,540	0,356%	151,790	152,450	151,010	1.694.223
06/04/2021	151,750	-0,280	-0,184%	152,030	153,940	151,450	1.349.217
05/04/2021	152,030	1,410	0,936%	152,250	152,430	150,600	1.260.671
02/04/2021	150,620	0,000	0,000%	150,620	150,620	150,620	-
01/04/2021	150,620	0,220	0,146%	150,250	151,300	149,460	1.725.194
31/03/2021	150,400	-3,630	-2,357%	154,030	154,130	150,250	1.705.257
30/03/2021	154,030	0,180	0,117%	154,570	155,230	153,300	923.975
29/03/2021	153,850	0,210	0,137%	151,810	154,500	150,770	1.393.715
26/03/2021	153,640	0,860	0,563%	153,700	153,860	151,500	1.122.997
25/03/2021	152,780	3,500	2,345%	149,880	153,140	147,920	1.402.278
24/03/2021	149,280	2,280	1,551%	147,690	151,070	147,460	1.995.105
23/03/2021	147,000	-0,590	-0,400%	147,650	149,410	146,790	1.616.498
22/03/2021	147,590	-1,710	-1,145%	149,150	149,520	146,760	1.381.763
19/03/2021	149,300	-7,530	-4,801%	156,250	156,250	148,880	4.101.303
18/03/2021	156,830	-1,090	-0,690%	159,800	161,185	156,350	2.301.610
17/03/2021	157,920	1,450	0,927%	157,150	158,180	155,540	1.393.847
16/03/2021	156,470	-0,870	-0,553%	156,870	156,870	154,410	1.049.072
15/03/2021	157,340	0,070	0,045%	155,970	157,500	155,600	874.213
12/03/2021	157,270	2,180	1,406%	157,050	159,035	155,970	1.313.305
11/03/2021	155,090	-0,290	-0,187%	153,880	155,370	152,170	2.105.447
10/03/2021	155,380	1,560	1,014%	153,560	156,430	153,050	1.491.846
09/03/2021	153,820	-1,930	-1,239%	154,420	155,960	152,780	1.420.074
08/03/2021	155,750	3,390	2,225%	153,000	157,250	152,470	1.374.787
05/03/2021	152,360	3,340	2,241%	150,450	153,215	149,220	1.458.697
04/03/2021	149,020	-1,690	-1,121%	150,620	152,020	147,560	1.107.027
03/03/2021	150,710	1,590	1,066%	149,110	152,150	148,708	1.226.261
02/03/2021	149,120	-1,270	-0,844%	149,840	150,920	149,020	1.221.397
01/03/2021	150,390	4,890	3,361%	147,000	151,010	147,000	1.186.226
26/02/2021	145,500	-2,500	-1,689%	148,090	148,175	145,175	1.529.137
25/02/2021	148,000	-2,960	-1,961%	151,310	151,480	147,870	1.259.934
24/02/2021	150,960	1,630	1,092%	148,690	151,240	148,690	1.484.495
23/02/2021	149,330	1,460	0,987%	149,370	149,960	147,200	949.275
22/02/2021	147,870	1,960	1,343%	145,830	148,000	144,890	1.243.925
19/02/2021	145,910	-1,780	-1,205%	148,140	148,170	145,740	1.124.693
18/02/2021	147,690	-0,760	-0,512%	148,310	148,410	146,360	918.246
17/02/2021	148,450	1,030	0,699%	146,910	148,820	146,760	924.272
16/02/2021	147,420	1,460	1,000%	147,010	147,916	145,672	1.122.063
12/02/2021	145,960	-0,380	-0,260%	145,840	147,140	144,840	1.312.981
11/02/2021	146,340	0,410	0,281%	146,000	147,180	145,580	887.403
10/02/2021	145,930	-1,230	-0,836%	147,210	147,690	145,330	1.528.639
09/02/2021	147,160	0,960	0,657%	146,130	147,170	145,675	795.512
08/02/2021	146,200	1,360	0,939%	144,580	146,240	143,850	756.277
05/02/2021	144,840	0,910	0,632%	144,660	146,475	143,570	933.621
04/02/2021	143,930	5,270	3,801%	139,240	144,180	138,790	2.701.428
03/02/2021	138,660	-1,170	-0,837%	139,410	140,350	138,020	1.083.415
02/02/2021	139,830	1,620	1,172%	139,160	140,690	138,250	1.403.778
01/02/2021	138,210	1,910	1,401%	137,080	138,500	135,890	1.232.214
29/01/2021	136,300	-3,700	-2,643%	138,970	138,970	135,870	2.277.122
28/01/2021	140,000	0,500	0,358%	140,280	141,380	139,110	1.680.720
27/01/2021	139,500	-4,210	-2,930%	141,870	143,915	139,300	1.637.625
26/01/2021	143,710	-2,650	-1,811%	146,810	147,560	143,690	1.277.366
25/01/2021	146,360	0,520	0,357%	144,500	146,560	143,260	1.284.839
22/01/2021	145,840	-2,880	-1,937%	146,840	147,965	144,450	1.237.974
21/01/2021	148,720	3,700	2,551%	148,130	152,293	147,101	2.835.427
20/01/2021	145,020	1,510	1,052%	143,280	145,550	142,665	1.929.792
19/01/2021	143,510	0,270	0,188%	143,630	144,290	142,040	1.616.686
15/01/2021	143,240	0,920	0,646%	141,840	144,120	141,070	1.915.888
14/01/2021	142,320	0,070	0,049%	142,430	143,130	141,110	1.622.072
13/01/2021	142,250	1,830	1,303%	140,010	142,740	139,600	1.409.227
12/01/2021	140,420	2,990	2,176%	137,530	140,710	137,370	830.056
11/01/2021	137,430	-2,220	-1,590%	138,680	139,350	137,220	1.017.195
08/01/2021	139,650	0,580	0,417%	139,210	139,770	137,900	995.235
07/01/2021	139,070	-0,030	-0,022%	139,520	139,720	137,720	1.260.552
06/01/2021	139,100	4,570	3,397%	136,130	139,140	135,460	1.278.851
05/01/2021	134,530	-1,120	-0,826%	135,720	136,448	133,120	937.696
04/01/2021	135,650	-4,720	-3,363%	140,630	140,660	134,320	1.559.750
31/12/2020	140,370	1,290	0,928%	139,080	140,540	138,110	970.233
30/12/2020	139,080	0,730	0,528%	138,950	139,900	138,850	1.242.322
29/12/2020	138,350	-0,840	-0,603%	139,580	139,650	138,025	858.982
28/12/2020	139,190	0,700	0,505%	138,830	139,880	138,470	1.066.296
24/12/2020	138,490	0,540	0,391%	138,060	138,640	136,840	416.790
23/12/2020	137,950	1,470	1,077%	137,290	138,555	136,910	1.893.020
22/12/2020	136,480	-1,670	-1,209%	137,540	137,900	136,260	923.229
21/12/2020	138,150	-0,710	-0,511%	139,150	139,150	136,259	1.326.892
18/12/2020	138,860	0,830	0,601%	138,590	139,780	137,500	3.344.420
17/12/2020	138,030	0,590	0,429%	137,750	138,830	137,750	1.428.834
16/12/2020	137,440	0,180	0,131%	137,730	137,970	136,220	1.217.745
15/12/2020	137,260	3,270	2,440%	134,710	137,320	134,320	975.579
14/12/2020	133,990	-0,960	-0,711%	136,190	136,780	133,670	1.228.071
11/12/2020	134,950	-1,760	-1,287%	134,800	136,650	133,660	1.256.669
10/12/2020	136,710	1,800	1,334%	134,480	137,540	134,400	1.322.021
09/12/2020	134,910	-0,350	-0,259%	134,900	135,810	134,390	1.588.157
08/12/2020	135,260	1,360	1,016%	133,070	135,800	132,750	1.105.284
07/12/2020	133,900	-2,260	-1,660%	134,620	135,050	133,430	962.731
04/12/2020	136,160	1,070	0,792%	135,540	136,190	134,210	905.323
03/12/2020	135,090	1,050	0,783%	133,750	135,620	132,430	980.474
02/12/2020	134,040	0,630	0,472%	132,580	134,280	132,420	948.341

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	199,050	1,59	199,410	196,270	1.880.504	373.140.016	-
AMERICAN EXP	154,630	1,37	155,080	152,090	2.624.073	403.746.952	-
AMGEN INC	234,710	-0,84	236,000	231,030	4.045.746	944.363.672	-
APPLE INC	133,480	-0,07	137,070	132,450	150.023.431	2.013.089.456	-
BOEING COMPA	235,940	0,20	237,680	231,800	12.262.807	2.878.721.695	-
CATERPILLAR,	227,470	-2,08	235,200	223,200	5.410.767	1.230.596.467	-
CHEVRON CORP	106,900	1,60	107,650	105,750	9.697.137	1.034.776.515	-
CISCO SYSTEM	51,460	0,68	51,600	50,980	13.862.301	711.249.693	-
COCA-COLA CO	54,260	1,25	54,360	53,430	14.272.303	771.904.966	-
DOW INC. COM	64,060	1,18	64,690	63,435	4.325.541	277.046.314	-
GOLDMAN SACH	352,970	1,40	353,830	347,480	2.507.229	881.029.183	-
HOME DEPOT,	325,340	1,76	325,790	321,080	3.252.021	1.055.082.643	-
HONEYWELL IN	223,900	0,46	224,160	221,681	1.771.532	395.601.661	-
INTEL CORP	58,280	1,15	58,300	57,470	23.163.525	1.344.008.111	-
INTERNATIONA	144,240	0,87	148,740	142,980	4.322.877	621.960.367	-
JOHNSON & JO	164,200	1,37	164,260	161,810	6.372.677	1.040.868.837	-
JP MORGAN CH	155,190	1,94	155,280	153,200	12.424.177	1.919.453.930	-
MCDONALD'S C	235,210	1,20	235,800	232,620	3.130.730	734.028.267	-
MERCK & COMP	73,680	-4,42	75,740	72,850	29.098.433	2.141.696.979	-
MICROSOFT	252,510	-0,81	256,100	249,000	40.347.690	1.016.071.802	-
NIKE, INC. C	133,260	1,95	134,120	131,230	6.600.004	877.570.835	-
PROCTER & GA	132,510	0,84	132,985	131,310	6.769.383	896.027.911	-
SALESFORCE.C	234,360	-1,06	237,670	232,170	4.119.680	965.469.104	-
THE TRAVELER	155,700	1,24	155,820	154,320	874.534	135.899.129	-
UNITEDHEALTH	401,550	1,76	402,160	396,300	1.988.867	795.521.071	-
VERIZON COMM	57,320	1,58	57,515	56,530	18.101.212	1.033.914.247	-
VISA INC.	236,860	1,46	237,500	233,150	7.373.468	1.738.848.151	-
WALGREENS B.	52,735	0,64	53,028	52,120	4.002.254	210.814.876	-
WALMART INC.	139,630	1,26	140,000	137,900	6.488.724	904.842.826	-
WALT DISNEY	185,330	1,06	185,550	182,750	5.920.770	1.092.796.895	-