Cotización de los valores en bolsa

UNUM GROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 35,010
- Var. (%)
- -0,483%
14/08/2018
- Cierre
- 35,340
- Var. (%)
- 0,943%
15/08/2018
- Cierre
- 35,180
- Var. (%)
- -0,453%
16/08/2018
- Cierre
- 36,010
- Var. (%)
- 2,359%
17/08/2018
- Cierre
- 36,000
- Var. (%)
- -0,028%
20/08/2018
- Cierre
- 35,960
- Var. (%)
- -0,111%
21/08/2018
- Cierre
- 36,290
- Var. (%)
- 0,918%
22/08/2018
- Cierre
- 35,880
- Var. (%)
- -1,130%
23/08/2018
- Cierre
- 35,140
- Var. (%)
- -2,062%
24/08/2018
- Cierre
- 35,560
- Var. (%)
- 1,195%
27/08/2018
- Cierre
- 36,210
- Var. (%)
- 1,828%
28/08/2018
- Cierre
- 35,990
- Var. (%)
- -0,608%
29/08/2018
- Cierre
- 36,330
- Var. (%)
- 0,945%
30/08/2018
- Cierre
- 36,760
- Var. (%)
- 1,184%
31/08/2018
- Cierre
- 36,880
- Var. (%)
- 0,326%

0.32%

Precio

36,880 €

MAXIMO

37,450 €

MÍNIMO

36,470 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-32,81 %

VARIACIÓN

0,33 % 0,120 €

APERTURA

36,810 €

ÚLT. SESIÓN

36,760 €

EFECTIVO

110 €

VAR. 12 MESES(%)

-24,12 %

Rentabilidad(%)
Máximo
58,73

Mínimo
34,57

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	58,73
Mínimo 2018	34,57
Máximo 12 meses	58,73
Míximo 12 meses	34,57
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.703.021
Media títulos 12m	1.571.282
Efectivo 3m	63.998.653
Efectivo 12m	72.176.221

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	36,880	0,120	0,326%	36,810	37,450	36,470	2.719.303
30/08/2018	36,760	0,430	1,184%	36,400	37,390	36,400	3.521.701
29/08/2018	36,330	0,340	0,945%	36,020	36,440	35,440	1.948.438
28/08/2018	35,990	-0,220	-0,608%	36,390	36,390	35,770	1.421.404
27/08/2018	36,210	0,650	1,828%	35,800	36,730	35,800	1.671.057
24/08/2018	35,560	0,420	1,195%	35,400	35,830	35,320	1.630.694
23/08/2018	35,140	-0,740	-2,062%	35,860	35,860	35,074	1.341.829
22/08/2018	35,880	-0,410	-1,130%	36,170	36,170	35,730	1.055.035
21/08/2018	36,290	0,330	0,918%	35,950	36,620	35,930	1.588.215
20/08/2018	35,960	-0,040	-0,111%	36,000	36,220	35,790	1.268.935
17/08/2018	36,000	-0,010	-0,028%	35,900	36,130	35,699	1.033.815
16/08/2018	36,010	0,830	2,359%	35,710	36,210	35,500	1.860.614
15/08/2018	35,180	-0,160	-0,453%	34,960	35,270	34,710	1.395.083
14/08/2018	35,340	0,330	0,943%	35,070	35,490	35,070	1.379.668
13/08/2018	35,010	-0,170	-0,483%	35,150	35,321	34,760	1.144.752
10/08/2018	35,180	-0,840	-2,332%	35,440	35,440	34,570	1.937.104
09/08/2018	36,020	-0,260	-0,717%	36,240	36,560	35,995	1.510.083
08/08/2018	36,280	0,030	0,083%	36,280	36,410	36,020	1.524.043
07/08/2018	36,250	0,210	0,583%	36,290	36,895	36,160	1.792.657
06/08/2018	36,040	-0,400	-1,098%	36,450	36,620	35,920	1.912.854
03/08/2018	36,440	0,560	1,561%	35,910	37,010	35,840	2.141.145
02/08/2018	35,880	-3,020	-7,763%	36,990	37,000	35,330	3.940.439
01/08/2018	38,900	-0,830	-2,089%	39,570	40,060	38,870	1.563.435
31/07/2018	39,730	0,400	1,017%	40,660	41,280	39,450	3.287.030
30/07/2018	39,330	0,530	1,366%	38,830	39,540	38,830	1.690.023
27/07/2018	38,800	0,040	0,103%	38,750	39,305	38,620	1.184.853
26/07/2018	38,760	0,790	2,081%	38,190	39,020	38,100	1.914.931
25/07/2018	37,970	-0,430	-1,120%	38,410	38,410	36,960	1.912.857
24/07/2018	38,400	0,200	0,524%	38,180	38,625	38,150	1.509.068
23/07/2018	38,200	0,670	1,785%	37,410	38,300	37,410	1.594.546
20/07/2018	37,530	0,040	0,107%	37,360	37,680	37,049	1.335.279
19/07/2018	37,490	-0,750	-1,961%	38,150	38,250	37,440	1.516.483
18/07/2018	38,240	0,070	0,183%	38,080	38,360	37,780	1.461.693
17/07/2018	38,170	0,030	0,079%	38,100	38,340	37,945	869.282
16/07/2018	38,140	0,480	1,275%	37,810	38,180	37,740	715.206
13/07/2018	37,660	-0,040	-0,106%	37,480	37,850	37,245	1.378.184
12/07/2018	37,700	0,200	0,533%	37,870	37,900	37,170	1.599.570
11/07/2018	37,500	-1,320	-3,400%	38,420	38,650	37,480	1.253.817
10/07/2018	38,820	-0,600	-1,522%	39,550	39,550	38,630	1.628.663
09/07/2018	39,420	1,300	3,410%	38,420	39,465	38,290	1.740.860
06/07/2018	38,120	0,350	0,927%	37,600	38,280	37,440	1.758.666
05/07/2018	37,770	0,220	0,586%	37,690	37,855	37,440	1.263.765
03/07/2018	37,550	-0,040	-0,106%	37,660	38,190	37,500	771.901
02/07/2018	37,590	0,600	1,622%	36,780	37,620	36,760	1.540.834
29/06/2018	36,990	0,050	0,135%	37,250	37,860	36,990	1.226.931
28/06/2018	36,940	0,300	0,819%	36,630	37,170	36,153	1.602.774
27/06/2018	36,640	-1,240	-3,273%	37,800	38,000	36,560	1.745.763
26/06/2018	37,880	-0,230	-0,604%	38,180	38,180	37,540	1.396.049
25/06/2018	38,110	0,120	0,316%	37,930	38,360	37,750	1.532.125
22/06/2018	37,990	0,110	0,290%	38,170	38,340	37,890	2.387.571
21/06/2018	37,880	-0,150	-0,394%	37,970	38,130	37,700	1.110.436
20/06/2018	38,030	-0,500	-1,298%	38,600	38,785	37,990	1.272.511
19/06/2018	38,530	-0,080	-0,207%	38,260	38,640	38,210	1.567.655
18/06/2018	38,610	-0,530	-1,354%	38,790	38,940	38,310	1.316.926
15/06/2018	39,140	0,310	0,798%	38,620	39,210	38,230	3.155.333
14/06/2018	38,830	-0,090	-0,231%	38,930	39,125	38,610	2.282.213
13/06/2018	38,920	-0,210	-0,537%	39,140	39,340	38,690	2.295.538
12/06/2018	39,130	-0,240	-0,610%	39,120	39,370	38,921	2.210.641
11/06/2018	39,370	0,020	0,051%	39,600	39,800	39,290	1.122.980
08/06/2018	39,350	0,100	0,255%	39,320	39,640	39,120	1.555.311
07/06/2018	39,250	0,280	0,719%	39,100	39,400	38,920	1.597.056
06/06/2018	38,970	0,340	0,880%	38,860	39,410	38,756	2.103.614
05/06/2018	38,630	-0,280	-0,720%	38,710	38,940	37,980	1.641.511
04/06/2018	38,910	-0,210	-0,537%	39,090	39,470	38,900	2.640.571
01/06/2018	39,120	0,310	0,799%	39,250	39,680	39,060	2.314.113
31/05/2018	38,810	0,660	1,730%	38,130	39,070	37,870	5.106.774
30/05/2018	38,150	0,960	2,581%	37,720	38,250	37,390	2.050.205
29/05/2018	37,190	-1,500	-3,877%	38,050	38,350	36,910	2.077.314
25/05/2018	38,690	0,150	0,389%	38,310	38,830	38,240	1.659.144
24/05/2018	38,540	0,030	0,078%	38,430	38,670	38,110	1.777.096
23/05/2018	38,510	-0,560	-1,433%	38,820	38,880	38,210	1.177.445
22/05/2018	39,070	0,280	0,722%	38,810	39,140	38,740	1.285.631
21/05/2018	38,790	0,160	0,414%	38,950	39,010	38,660	966.729
18/05/2018	38,630	-0,230	-0,592%	38,760	39,040	38,350	2.906.274
17/05/2018	38,860	0,390	1,014%	38,530	39,110	38,430	2.573.892
16/05/2018	38,470	0,360	0,945%	38,050	38,690	38,050	2.211.160
15/05/2018	38,110	0,230	0,607%	37,880	38,400	37,830	2.095.812
14/05/2018	37,880	-0,070	-0,184%	38,100	38,445	37,780	2.209.250
11/05/2018	37,950	-0,060	-0,158%	38,130	38,780	37,800	2.530.732
10/05/2018	38,010	0,250	0,662%	37,760	38,180	37,570	2.341.643
09/05/2018	37,760	-0,490	-1,281%	38,210	38,260	37,640	3.869.912
08/05/2018	38,250	-1,360	-3,433%	39,720	39,800	38,050	5.013.056
07/05/2018	39,610	-0,250	-0,627%	39,940	39,980	39,420	1.820.856
04/05/2018	39,860	0,810	2,074%	38,830	39,950	38,750	2.946.327
03/05/2018	39,050	-0,730	-1,835%	39,360	40,000	38,930	3.496.056
02/05/2018	39,780	-8,120	-16,952%	40,390	41,694	39,600	8.185.967
01/05/2018	47,900	-0,480	-0,992%	48,210	48,380	47,590	1.249.910
30/04/2018	48,380	-0,540	-1,104%	48,940	49,240	48,380	1.289.988
27/04/2018	48,920	0,520	1,074%	48,000	48,960	47,970	1.469.675
26/04/2018	48,400	-0,060	-0,124%	48,340	48,680	48,020	1.136.724
25/04/2018	48,460	0,220	0,456%	48,350	48,690	47,730	1.037.423
24/04/2018	48,240	-0,550	-1,127%	48,910	49,330	47,960	940.979
23/04/2018	48,790	-0,090	-0,184%	49,110	49,160	48,590	692.663
20/04/2018	48,880	0,150	0,308%	48,950	49,030	48,460	1.653.705
19/04/2018	48,730	0,700	1,457%	48,120	48,850	48,060	1.275.196
18/04/2018	48,030	0,470	0,988%	47,830	48,110	47,590	1.851.309
17/04/2018	47,560	-0,390	-0,813%	48,310	48,310	47,450	888.704
16/04/2018	47,950	0,440	0,926%	47,960	48,230	47,670	1.590.534
13/04/2018	47,510	-0,480	-1,000%	48,380	48,480	47,370	1.113.305
12/04/2018	47,990	1,180	2,521%	47,190	48,170	47,035	1.180.323

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	181,700	-1,45	185,080	181,540	512.156	93.822.918	82.946
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
ING GROEP	11,686	-0,03	11,732	11,624	7.332.336	85.577.118	45.404
MUENCH.RUECK	186,400	-0,08	187,950	186,250	194.623	36.411.347	38.440