Cotización de los valores en bolsa

UNITED PARCE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 118,160
- Var. (%)
- -0,931%
14/08/2018
- Cierre
- 118,980
- Var. (%)
- 0,694%
15/08/2018
- Cierre
- 120,050
- Var. (%)
- 0,899%
16/08/2018
- Cierre
- 121,110
- Var. (%)
- 0,883%
17/08/2018
- Cierre
- 121,800
- Var. (%)
- 0,570%
20/08/2018
- Cierre
- 122,550
- Var. (%)
- 0,616%
21/08/2018
- Cierre
- 123,010
- Var. (%)
- 0,375%
22/08/2018
- Cierre
- 121,870
- Var. (%)
- -0,927%
23/08/2018
- Cierre
- 121,710
- Var. (%)
- -0,131%
24/08/2018
- Cierre
- 122,740
- Var. (%)
- 0,846%
27/08/2018
- Cierre
- 123,850
- Var. (%)
- 0,904%
28/08/2018
- Cierre
- 122,750
- Var. (%)
- -0,888%
29/08/2018
- Cierre
- 123,470
- Var. (%)
- 0,587%
30/08/2018
- Cierre
- 122,850
- Var. (%)
- -0,502%
31/08/2018
- Cierre
- 122,880
- Var. (%)
- 0,024%

0.20%

Precio

122,880 €

MAXIMO

123,130 €

MÍNIMO

121,860 €

VOL. DIARIO (TIT.)

163

VAR. 2018(%)

3,13 %

VARIACIÓN

0,02 % 0,030 €

APERTURA

122,870 €

ÚLT. SESIÓN

122,850 €

EFECTIVO

19.981 €

VAR. 12 MESES(%)

7,42 %

Rentabilidad(%)
Máximo
135,53

Mínimo
101,45

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	135,53
Mínimo 2018	101,45
Máximo 12 meses	135,53
Míximo 12 meses	101,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.476.466
Media títulos 12m	3.251.456
Efectivo 3m	285.826.030
Efectivo 12m	373.450.197

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	122,880	0,030	0,024%	122,870	123,130	121,860	2.188.544
30/08/2018	122,850	-0,620	-0,502%	123,260	123,620	122,430	1.313.197
29/08/2018	123,470	0,720	0,587%	122,960	123,510	122,400	1.518.324
28/08/2018	122,750	-1,100	-0,888%	124,070	124,440	122,600	2.126.180
27/08/2018	123,850	1,110	0,904%	122,900	124,067	122,850	2.641.027
24/08/2018	122,740	1,030	0,846%	122,100	122,950	121,830	1.640.863
23/08/2018	121,710	-0,160	-0,131%	121,850	122,230	121,140	1.263.594
22/08/2018	121,870	-1,140	-0,927%	123,010	123,010	121,700	1.940.428
21/08/2018	123,010	0,460	0,375%	122,500	123,220	122,210	2.590.666
20/08/2018	122,550	0,750	0,616%	121,800	122,940	121,700	2.271.216
17/08/2018	121,800	0,690	0,570%	120,450	121,880	119,980	2.382.957
16/08/2018	121,110	1,060	0,883%	120,480	121,600	119,890	2.122.135
15/08/2018	120,050	1,070	0,899%	118,480	120,480	117,860	2.619.034
14/08/2018	118,980	0,820	0,694%	118,260	120,150	118,260	1.914.784
13/08/2018	118,160	-1,110	-0,931%	119,220	119,480	117,720	2.339.048
10/08/2018	119,270	-1,600	-1,324%	120,520	120,790	119,000	2.340.686
09/08/2018	120,870	0,290	0,241%	120,230	121,850	120,130	1.970.269
08/08/2018	120,580	0,570	0,475%	120,010	120,790	119,810	1.602.957
07/08/2018	120,010	0,470	0,393%	119,520	120,140	118,640	1.957.350
06/08/2018	119,540	0,390	0,327%	118,850	119,930	118,850	1.603.407
03/08/2018	119,150	0,550	0,464%	118,620	119,340	118,203	1.912.149
02/08/2018	118,600	-0,760	-0,637%	119,000	119,200	118,030	1.653.425
01/08/2018	119,360	-0,530	-0,442%	119,890	120,000	117,800	1.906.615
31/07/2018	119,890	1,180	0,994%	119,620	121,360	119,310	2.388.065
30/07/2018	118,710	0,050	0,042%	118,810	119,940	118,540	2.018.265
27/07/2018	118,660	-0,210	-0,177%	119,240	119,240	118,150	2.093.744
26/07/2018	118,870	-1,330	-1,106%	119,990	120,680	118,050	3.624.893
25/07/2018	120,200	7,760	6,901%	112,250	120,440	112,250	6.719.972
24/07/2018	112,440	-0,270	-0,240%	113,340	113,670	111,950	2.632.707
23/07/2018	112,710	0,640	0,571%	112,470	113,000	112,200	1.869.613
20/07/2018	112,070	-0,770	-0,682%	112,020	112,550	111,750	1.775.883
19/07/2018	112,840	0,680	0,606%	111,890	112,900	111,445	2.431.215
18/07/2018	112,160	1,090	0,981%	110,960	112,625	110,810	2.797.913
17/07/2018	111,070	0,420	0,380%	110,660	111,180	109,660	2.101.277
16/07/2018	110,650	1,680	1,542%	111,130	111,570	109,840	4.285.173
13/07/2018	108,970	0,440	0,405%	108,370	109,410	107,930	1.997.239
12/07/2018	108,530	1,200	1,118%	108,080	109,030	107,810	1.903.947
11/07/2018	107,330	-1,180	-1,087%	107,700	108,170	107,040	1.760.285
10/07/2018	108,510	-0,080	-0,074%	108,700	108,970	107,970	1.502.171
09/07/2018	108,590	2,560	2,414%	106,300	108,720	106,270	2.102.493
06/07/2018	106,030	-0,260	-0,245%	106,480	106,690	105,120	2.022.046
05/07/2018	106,290	0,530	0,501%	105,990	106,340	104,940	2.861.803
03/07/2018	105,760	-0,120	-0,113%	106,260	106,850	105,460	1.145.680
02/07/2018	105,880	-0,350	-0,329%	105,870	106,470	105,420	2.251.897
29/06/2018	106,230	0,350	0,331%	106,300	107,250	106,150	3.381.703
28/06/2018	105,880	-2,500	-2,307%	106,750	106,950	105,100	6.170.678
27/06/2018	108,380	-1,190	-1,086%	109,670	110,160	108,250	2.909.545
26/06/2018	109,570	-0,630	-0,572%	110,390	110,700	109,200	2.312.970
25/06/2018	110,200	-3,500	-3,078%	113,040	113,040	109,390	4.044.092
22/06/2018	113,700	0,280	0,247%	114,900	115,790	113,630	3.659.787
21/06/2018	113,420	-0,230	-0,202%	113,660	114,070	112,321	2.461.260
20/06/2018	113,650	-1,170	-1,019%	114,750	114,780	113,530	3.112.530
19/06/2018	114,820	-1,950	-1,670%	116,000	116,000	114,113	2.639.622
18/06/2018	116,770	0,000	0,000%	116,190	117,300	115,800	2.177.149
15/06/2018	116,770	-0,420	-0,358%	116,610	117,360	116,050	4.279.630
14/06/2018	117,190	-0,140	-0,119%	117,440	117,730	116,550	1.862.479
13/06/2018	117,330	-1,010	-0,853%	118,490	118,600	117,110	1.668.347
12/06/2018	118,340	1,490	1,275%	117,610	119,170	117,320	3.402.987
11/06/2018	116,850	0,250	0,214%	116,600	117,750	116,560	1.987.381
08/06/2018	116,600	0,410	0,353%	116,150	116,650	115,740	2.853.541
07/06/2018	116,190	-0,830	-0,709%	117,170	117,340	115,800	3.095.971
06/06/2018	117,020	0,210	0,180%	117,000	117,510	115,900	2.783.089
05/06/2018	116,810	-0,160	-0,137%	116,800	117,780	116,550	3.340.446
04/06/2018	116,970	-0,280	-0,239%	117,610	118,270	116,920	2.245.160
01/06/2018	117,250	1,130	0,973%	116,690	117,290	116,320	2.237.758
31/05/2018	116,120	-0,570	-0,488%	116,460	116,830	115,910	5.886.507
30/05/2018	116,690	2,860	2,513%	114,120	116,745	113,910	2.910.999
29/05/2018	113,830	-1,660	-1,437%	114,870	114,945	113,010	2.720.932
25/05/2018	115,490	-0,140	-0,121%	115,490	115,900	115,200	1.583.594
24/05/2018	115,630	0,350	0,304%	115,380	115,810	114,410	2.303.415
23/05/2018	115,280	-0,080	-0,069%	114,850	115,420	113,780	1.981.879
22/05/2018	115,360	-1,720	-1,469%	117,010	117,140	115,290	2.027.075
21/05/2018	117,080	1,700	1,473%	116,000	117,280	115,500	3.328.098
18/05/2018	115,380	-1,210	-1,038%	115,670	115,930	115,100	2.440.094
17/05/2018	116,590	0,270	0,232%	116,590	117,440	116,400	3.693.142
16/05/2018	116,320	0,710	0,614%	115,540	116,665	115,530	1.969.725
15/05/2018	115,610	-0,730	-0,627%	115,780	116,470	114,850	3.479.929
14/05/2018	116,340	0,890	0,771%	117,950	118,770	116,120	4.615.422
11/05/2018	115,450	1,460	1,281%	113,940	115,990	113,720	3.380.575
10/05/2018	113,990	2,590	2,325%	111,930	114,120	111,540	2.477.503
09/05/2018	111,400	0,130	0,117%	111,340	111,690	110,320	3.199.476
08/05/2018	111,270	-0,850	-0,758%	112,000	113,210	110,630	2.802.598
07/05/2018	112,120	0,810	0,728%	111,790	112,750	111,470	2.590.502
04/05/2018	111,310	1,500	1,366%	109,190	111,810	108,810	2.412.697
03/05/2018	109,810	-1,340	-1,206%	110,780	110,970	108,160	4.064.946
02/05/2018	111,150	-1,300	-1,156%	112,080	112,250	110,580	3.563.317
01/05/2018	112,450	-1,050	-0,925%	113,550	113,900	111,480	4.350.652
30/04/2018	113,500	-0,490	-0,430%	114,180	114,460	112,860	4.470.598
27/04/2018	113,990	0,710	0,627%	113,070	114,000	112,730	4.557.011
26/04/2018	113,280	4,620	4,252%	108,050	114,275	107,710	7.292.402
25/04/2018	108,660	0,440	0,407%	107,980	108,880	107,410	3.193.195
24/04/2018	108,220	-0,890	-0,816%	109,150	109,570	107,300	3.625.956
23/04/2018	109,110	0,560	0,516%	108,700	109,220	108,420	2.195.576
20/04/2018	108,550	-1,130	-1,030%	109,910	109,910	107,990	3.567.308
19/04/2018	109,680	-1,220	-1,100%	110,700	110,700	108,990	2.733.903
18/04/2018	110,900	1,380	1,260%	109,870	111,030	108,610	3.546.618
17/04/2018	109,520	0,270	0,247%	109,540	109,850	108,660	2.814.055
16/04/2018	109,250	2,000	1,865%	108,300	109,390	108,160	4.577.090
13/04/2018	107,250	0,260	0,243%	107,480	108,340	106,600	3.857.737
12/04/2018	106,990	0,900	0,848%	106,590	107,640	106,530	1.999.888

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	6.788	556.676	-
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	-