Cotización de los valores en bolsa

UNILEVER DR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 49,515
- Var. (%)
- 0,732%
15/08/2018
- Cierre
- 49,320
- Var. (%)
- -0,394%
16/08/2018
- Cierre
- 49,595
- Var. (%)
- 0,558%
17/08/2018
- Cierre
- 49,550
- Var. (%)
- -0,091%
20/08/2018
- Cierre
- 49,915
- Var. (%)
- 0,737%
21/08/2018
- Cierre
- 49,670
- Var. (%)
- -0,491%
22/08/2018
- Cierre
- 49,655
- Var. (%)
- -0,030%
23/08/2018
- Cierre
- 49,670
- Var. (%)
- 0,030%
24/08/2018
- Cierre
- 49,595
- Var. (%)
- -0,151%
27/08/2018
- Cierre
- 49,880
- Var. (%)
- 0,575%
28/08/2018
- Cierre
- 49,935
- Var. (%)
- 0,110%
29/08/2018
- Cierre
- 50,000
- Var. (%)
- 0,130%
30/08/2018
- Cierre
- 49,970
- Var. (%)
- -0,060%
31/08/2018
- Cierre
- 49,545
- Var. (%)
- -0,851%
03/09/2018
- Cierre
- 49,510
- Var. (%)
- -0,071%

0.05%

Precio

49,510 €

MAXIMO

49,670 €

MÍNIMO

49,380 €

VOL. DIARIO (TIT.)

2.105.285

VAR. 2018(%)

5,44 %

VARIACIÓN

-0,07 % -0,035 €

APERTURA

49,395 €

ÚLT. SESIÓN

49,545 €

EFECTIVO

104.288.593 €

VAR. 12 MESES(%)

-1,10 %

Rentabilidad(%)
Máximo
50,16

Mínimo
42,13

Volumen
Capit.(MM€)
84.896

Acc. en circulac.
1.714,73

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	50,16
Mínimo 2018	42,13
Máximo 12 meses	52,31
Míximo 12 meses	42,13
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	84.896
Acciones en circulación (M)	1.714,73
Media títulos 3m	3.716.282
Media títulos 12m	4.102.981
Efectivo 3m	164.380.430
Efectivo 12m	184.867.371

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
03/09/2018	49,510	-0,035	-0,071%	49,395	49,670	49,380	2.105.285
31/08/2018	49,545	-0,425	-0,851%	49,855	49,855	49,440	4.435.499
30/08/2018	49,970	-0,030	-0,060%	49,910	50,090	49,810	2.998.464
29/08/2018	50,000	0,065	0,130%	50,020	50,140	49,885	2.108.405
28/08/2018	49,935	0,055	0,110%	49,895	50,140	49,770	2.143.401
27/08/2018	49,880	0,285	0,575%	49,790	49,900	49,625	1.476.308
24/08/2018	49,595	-0,075	-0,151%	49,755	49,780	49,450	2.558.851
23/08/2018	49,670	0,015	0,030%	49,875	49,970	49,605	2.326.928
22/08/2018	49,655	-0,015	-0,030%	49,555	50,010	49,430	2.222.297
21/08/2018	49,670	-0,245	-0,491%	49,915	50,160	49,535	2.768.344
20/08/2018	49,915	0,365	0,737%	49,660	50,060	49,460	1.976.955
17/08/2018	49,550	-0,045	-0,091%	49,700	49,910	49,290	3.214.356
16/08/2018	49,595	0,275	0,558%	49,360	49,665	49,080	2.815.667
15/08/2018	49,320	-0,195	-0,394%	49,605	49,750	49,030	3.820.459
14/08/2018	49,515	0,360	0,732%	49,380	49,755	49,300	2.726.645
13/08/2018	49,155	-0,020	-0,041%	49,160	49,360	48,910	3.076.475
10/08/2018	49,175	-0,505	-1,017%	49,505	49,770	49,065	4.657.650
09/08/2018	49,680	-0,020	-0,040%	49,580	49,800	49,495	2.415.834
08/08/2018	49,700	0,030	0,060%	49,580	49,985	49,545	2.904.483
07/08/2018	49,670	0,030	0,060%	49,750	49,940	49,460	3.272.663
06/08/2018	49,640	0,140	0,283%	49,460	49,885	49,455	2.432.878
03/08/2018	49,500	0,305	0,620%	49,490	49,615	49,230	3.560.551
02/08/2018	49,195	-0,165	-0,334%	48,895	49,350	48,830	4.798.401
01/08/2018	49,360	0,120	0,244%	49,265	49,605	49,100	3.456.915
31/07/2018	49,240	0,145	0,295%	49,300	49,445	49,110	3.552.869
30/07/2018	49,095	-0,090	-0,183%	49,000	49,455	49,000	3.007.370
27/07/2018	49,185	0,245	0,501%	48,870	49,185	48,610	3.559.836
26/07/2018	48,940	-0,040	-0,082%	48,985	49,030	48,660	5.279.407
25/07/2018	48,980	0,170	0,348%	48,910	49,030	48,710	3.200.260
24/07/2018	48,810	-0,175	-0,357%	49,220	49,240	48,675	4.350.119
23/07/2018	48,985	-0,485	-0,980%	49,490	49,535	48,985	4.087.874
20/07/2018	49,470	0,600	1,228%	49,100	49,875	49,020	7.941.256
19/07/2018	48,870	1,160	2,431%	47,200	49,125	47,195	7.094.582
18/07/2018	47,710	0,110	0,231%	47,640	48,210	47,605	3.434.427
17/07/2018	47,600	-0,355	-0,740%	47,900	47,960	47,430	3.059.521
16/07/2018	47,955	-0,060	-0,125%	48,095	48,180	47,570	2.365.942
13/07/2018	48,015	0,215	0,450%	47,925	48,155	47,825	2.846.054
12/07/2018	47,800	0,260	0,547%	47,695	47,870	47,585	2.878.728
11/07/2018	47,540	-0,350	-0,731%	47,965	47,995	47,530	3.072.193
10/07/2018	47,890	0,005	0,010%	47,890	48,025	47,525	1.760.088
09/07/2018	47,885	0,030	0,063%	47,995	48,230	47,720	2.375.344
06/07/2018	47,855	-0,115	-0,240%	48,005	48,370	47,700	2.894.120
05/07/2018	47,970	-0,305	-0,632%	48,255	48,360	47,775	3.843.551
04/07/2018	48,275	0,215	0,447%	48,105	48,430	47,855	2.013.722
03/07/2018	48,060	0,550	1,158%	47,570	48,210	47,315	3.030.071
02/07/2018	47,510	-0,275	-0,575%	47,495	47,855	47,330	3.625.771
29/06/2018	47,785	0,310	0,653%	47,890	48,180	47,625	3.785.134
28/06/2018	47,475	-0,120	-0,252%	47,545	47,930	47,205	3.526.276
27/06/2018	47,595	0,360	0,762%	47,295	47,855	47,155	3.415.909
26/06/2018	47,235	0,195	0,415%	47,360	47,515	47,080	3.128.989
25/06/2018	47,040	-0,535	-1,125%	47,295	47,780	47,040	3.068.135
22/06/2018	47,575	0,685	1,461%	46,920	47,580	46,890	4.117.412
21/06/2018	46,890	0,085	0,182%	47,005	47,640	46,890	4.388.800
20/06/2018	46,805	0,195	0,418%	46,650	47,345	46,595	4.307.762
19/06/2018	46,610	0,055	0,118%	46,205	46,720	46,080	4.814.690
18/06/2018	46,555	-0,415	-0,884%	46,960	47,105	46,405	4.461.677
15/06/2018	46,970	0,310	0,664%	46,595	47,355	46,400	10.654.452
14/06/2018	46,660	-0,800	-1,686%	47,150	47,795	45,490	11.525.916
13/06/2018	47,460	-0,050	-0,105%	47,590	47,725	47,235	4.281.915
12/06/2018	47,510	0,125	0,264%	47,660	47,770	47,400	3.290.499
11/06/2018	47,385	-0,035	-0,074%	47,670	47,905	47,120	3.519.665
08/06/2018	47,420	0,340	0,722%	46,810	47,465	46,745	4.686.620
07/06/2018	47,080	-0,050	-0,106%	47,295	47,360	46,785	4.746.027
06/06/2018	47,130	-0,955	-1,986%	47,945	48,005	46,815	6.156.758
05/06/2018	48,085	0,200	0,418%	47,755	48,355	47,685	4.080.386
04/06/2018	47,885	0,045	0,094%	48,045	48,435	47,885	3.770.750
01/06/2018	47,840	0,100	0,209%	47,995	48,090	47,575	4.895.529
31/05/2018	47,740	-0,650	-1,343%	48,460	48,530	47,700	14.648.338
30/05/2018	48,390	0,185	0,384%	48,200	48,400	47,985	4.856.099
29/05/2018	48,205	0,100	0,208%	47,945	48,580	47,885	6.175.726
28/05/2018	48,105	-0,100	-0,207%	48,440	48,565	47,990	2.436.427
25/05/2018	48,205	0,220	0,458%	48,090	48,480	47,955	4.051.166
24/05/2018	47,985	-0,275	-0,570%	48,190	48,540	47,985	3.540.927
23/05/2018	48,260	0,090	0,187%	48,115	48,480	48,095	5.060.734
22/05/2018	48,170	0,020	0,042%	48,185	48,425	47,940	3.389.433
21/05/2018	48,150	0,320	0,669%	48,095	48,285	48,000	2.616.093
18/05/2018	47,830	0,380	0,801%	47,380	48,095	47,175	6.528.033
17/05/2018	47,450	0,105	0,222%	47,320	47,510	47,135	3.661.166
16/05/2018	47,345	-0,085	-0,179%	47,180	47,550	47,040	4.998.206
15/05/2018	47,430	-0,145	-0,305%	47,285	47,670	46,905	4.265.423
14/05/2018	47,575	0,035	0,074%	47,615	47,980	47,520	3.605.493
11/05/2018	47,540	-0,195	-0,409%	47,560	47,830	47,370	3.449.821
10/05/2018	47,735	0,255	0,537%	47,345	47,760	47,315	3.561.234
09/05/2018	47,480	0,515	1,097%	46,825	47,505	46,690	4.949.800
08/05/2018	46,965	0,635	1,371%	46,335	47,450	46,335	6.000.708
07/05/2018	46,330	0,185	0,401%	46,055	46,470	45,950	1.933.294
04/05/2018	46,145	0,355	0,775%	45,765	46,145	45,735	3.683.316
03/05/2018	45,790	-0,585	-1,261%	45,840	45,900	45,585	3.541.576
02/05/2018	46,375	-1,075	-2,266%	47,495	47,685	46,210	6.328.868
30/04/2018	47,450	0,500	1,065%	47,055	47,640	46,910	5.130.342
27/04/2018	46,950	0,675	1,459%	46,300	47,050	46,220	3.843.170
26/04/2018	46,275	0,425	0,927%	46,105	46,445	45,750	4.486.323
25/04/2018	45,850	0,255	0,559%	45,570	45,990	45,540	4.279.441
24/04/2018	45,595	0,470	1,042%	45,145	45,850	45,120	9.638.613
23/04/2018	45,125	-0,130	-0,287%	45,090	45,265	44,645	6.344.598
20/04/2018	45,255	-0,090	-0,198%	45,125	45,590	44,840	6.408.757
19/04/2018	45,345	-0,865	-1,872%	46,380	46,380	45,030	6.688.524
18/04/2018	46,210	-0,025	-0,054%	46,365	46,425	46,030	3.131.127
17/04/2018	46,235	0,060	0,130%	46,035	46,420	45,825	3.246.024
16/04/2018	46,175	-0,095	-0,205%	46,410	46,440	45,935	2.655.326

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AALBERTS IND	36,080	-2,33	36,890	35,770	384.349	13.885.851	3.990
ABN AMRO Gro	23,390	0,26	23,490	23,290	790.294	18.478.477	8.098
AEGON	5,244	1,51	5,260	5,158	7.038.385	36.843.223	10.879
AHOLD DEL	21,030	0,33	21,080	20,920	2.128.110	44.719.920	26.946
AKZO NOBEL	80,740	0,27	80,740	80,280	354.388	28.550.985	20.361
ALTICE	2,481	-4,28	2,593	2,461	5.675.490	14.191.659	3.291
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ASML HOLDING	177,380	0,99	178,720	174,820	851.043	150.639.450	76.533
ASR NEDERLAN	41,020	-0,19	41,180	40,540	422.683	17.321.441	6.153
DSM KON	90,580	0,22	90,580	90,020	370.965	33.543.570	16.434
GALAPAGOS	86,500	-0,76	87,440	86,340	189.978	16.473.395	-
GEMALTO	49,660	-0,72	50,000	49,660	294.433	14.651.834	4.490
HEINEKEN	85,480	0,40	85,680	84,960	415.832	35.547.362	49.237
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
KPN KON	2,198	-0,14	2,206	2,175	8.757.160	19.204.838	9.386
NN GROUP	37,310	1,03	37,340	36,890	592.441	22.065.142	13.161
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PHILIPS LIGH	24,420	0,74	24,510	24,230	404.944	9.887.332	3.578
RANDSTAD	53,100	-1,59	54,000	52,940	390.085	20.796.458	9.731
RELX	19,085	0,03	19,105	18,965	1.844.642	35.110.642	19.406
ROY DT SHLLA	28,260	0,96	28,310	28,030	4.911.560	138.544.395	127.470
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896
VOPAK	44,510	0,25	44,810	44,220	230.185	10.248.342	5.690
WOLTERS KL.	54,960	0,66	55,220	54,480	562.964	30.940.896	16.592

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.400	62.417	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896