Cotización de los valores en bolsa

V F CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 92,820
- Var. (%)
- -3,604%
14/08/2018
- Cierre
- 93,990
- Var. (%)
- 1,261%
15/08/2018
- Cierre
- 92,330
- Var. (%)
- -1,766%
16/08/2018
- Cierre
- 91,130
- Var. (%)
- -1,300%
17/08/2018
- Cierre
- 91,630
- Var. (%)
- 0,549%
20/08/2018
- Cierre
- 92,860
- Var. (%)
- 1,342%
21/08/2018
- Cierre
- 92,330
- Var. (%)
- -0,571%
22/08/2018
- Cierre
- 91,700
- Var. (%)
- -0,682%
23/08/2018
- Cierre
- 91,320
- Var. (%)
- -0,414%
24/08/2018
- Cierre
- 91,770
- Var. (%)
- 0,493%
27/08/2018
- Cierre
- 92,560
- Var. (%)
- 0,861%
28/08/2018
- Cierre
- 93,590
- Var. (%)
- 1,113%
29/08/2018
- Cierre
- 93,260
- Var. (%)
- -0,353%
30/08/2018
- Cierre
- 91,220
- Var. (%)
- -2,187%
31/08/2018
- Cierre
- 92,130
- Var. (%)
- 0,998%

-0.28%

Precio

92,130 €

MAXIMO

92,250 €

MÍNIMO

91,300 €

VOL. DIARIO (TIT.)

1.825.953

VAR. 2018(%)

24,50 %

VARIACIÓN

1,00 % 0,910 €

APERTURA

91,540 €

ÚLT. SESIÓN

91,220 €

EFECTIVO

168.036.174 €

VAR. 12 MESES(%)

44,90 %

Rentabilidad(%)
Máximo
97,00

Mínimo
72,09

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	97,00
Mínimo 2018	72,09
Máximo 12 meses	97,00
Míximo 12 meses	61,56
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.118.446
Media títulos 12m	2.323.613
Efectivo 3m	187.653.400
Efectivo 12m	179.624.872

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	92,130	0,910	0,998%	91,540	92,250	91,300	1.825.953
30/08/2018	91,220	-2,040	-2,187%	93,080	93,080	90,830	1.564.610
29/08/2018	93,260	-0,330	-0,353%	93,200	93,590	92,560	1.513.771
28/08/2018	93,590	1,030	1,113%	93,000	93,710	92,560	1.790.681
27/08/2018	92,560	0,790	0,861%	92,240	92,730	91,830	1.386.753
24/08/2018	91,770	0,450	0,493%	91,210	91,840	91,110	1.884.848
23/08/2018	91,320	-0,380	-0,414%	91,650	92,100	91,000	1.573.905
22/08/2018	91,700	-0,630	-0,682%	92,050	92,630	91,650	1.710.276
21/08/2018	92,330	-0,530	-0,571%	92,860	93,580	92,150	1.591.566
20/08/2018	92,860	1,230	1,342%	92,020	93,000	91,690	2.667.488
17/08/2018	91,630	0,500	0,549%	91,100	92,000	91,010	1.681.333
16/08/2018	91,130	-1,200	-1,300%	92,360	92,526	90,970	3.191.009
15/08/2018	92,330	-1,660	-1,766%	92,940	93,420	92,070	2.223.841
14/08/2018	93,990	1,170	1,261%	93,170	94,400	92,600	2.811.917
13/08/2018	92,820	-3,470	-3,604%	96,000	96,020	91,270	5.308.155
10/08/2018	96,290	0,740	0,774%	95,360	97,000	95,250	2.670.832
09/08/2018	95,550	0,940	0,994%	94,750	95,960	94,675	1.468.451
08/08/2018	94,610	0,710	0,756%	94,150	94,850	93,920	1.266.799
07/08/2018	93,900	0,190	0,203%	93,750	94,210	93,320	2.385.614
06/08/2018	93,710	1,270	1,374%	92,600	93,770	91,930	2.672.491
03/08/2018	92,440	0,340	0,369%	92,270	92,840	91,810	2.617.042
02/08/2018	92,100	0,800	0,876%	91,430	92,710	90,820	3.282.529
01/08/2018	91,300	-0,770	-0,836%	91,240	91,910	90,900	1.807.219
31/07/2018	92,070	0,470	0,513%	92,220	92,420	91,280	2.521.083
30/07/2018	91,600	-0,370	-0,402%	91,990	91,990	91,180	1.844.344
27/07/2018	91,970	-1,830	-1,951%	93,440	93,900	91,842	2.450.499
26/07/2018	93,800	1,400	1,515%	92,500	94,470	92,320	2.357.229
25/07/2018	92,400	0,920	1,006%	91,170	92,470	90,450	2.444.974
24/07/2018	91,480	-0,790	-0,856%	92,500	92,840	91,400	2.096.127
23/07/2018	92,270	-0,670	-0,721%	93,360	93,500	91,930	2.775.354
20/07/2018	92,940	3,700	4,146%	92,000	93,510	91,010	4.290.943
19/07/2018	89,240	1,020	1,156%	88,320	89,600	88,130	3.145.937
18/07/2018	88,220	-0,290	-0,328%	88,560	88,960	87,760	2.074.240
17/07/2018	88,510	-0,290	-0,327%	88,350	89,229	88,000	2.268.211
16/07/2018	88,800	3,960	4,668%	86,700	88,990	86,420	4.311.662
13/07/2018	84,840	1,140	1,362%	84,870	86,000	84,480	1.654.665
12/07/2018	83,700	0,380	0,456%	84,000	84,360	83,130	1.718.656
11/07/2018	83,320	0,220	0,265%	82,670	83,810	81,850	1.629.958
10/07/2018	83,100	0,750	0,911%	82,330	83,280	82,060	1.931.986
09/07/2018	82,350	0,840	1,031%	82,110	82,940	81,890	1.554.486
06/07/2018	81,510	0,230	0,283%	81,210	81,860	80,880	1.108.951
05/07/2018	81,280	-0,210	-0,258%	81,930	81,960	80,650	1.298.939
03/07/2018	81,490	0,260	0,320%	81,290	82,220	81,190	679.623
02/07/2018	81,230	-0,290	-0,356%	80,790	81,543	80,460	1.366.048
29/06/2018	81,520	-0,070	-0,086%	82,570	83,080	81,520	1.710.220
28/06/2018	81,590	0,410	0,505%	81,490	82,105	80,910	1.295.539
27/06/2018	81,180	-0,830	-1,012%	81,940	82,810	81,170	1.431.973
26/06/2018	82,010	0,800	0,985%	81,510	83,390	81,510	2.158.004
25/06/2018	81,210	-0,370	-0,454%	81,730	81,730	80,795	2.396.475
22/06/2018	81,580	-1,360	-1,640%	83,090	83,176	81,520	1.804.496
21/06/2018	82,940	-0,250	-0,301%	83,120	83,380	82,668	1.526.687
20/06/2018	83,190	-0,260	-0,312%	84,070	84,070	82,900	1.641.410
19/06/2018	83,450	-0,960	-1,137%	83,720	84,040	82,500	1.969.365
18/06/2018	84,410	0,030	0,036%	83,750	85,150	83,395	1.569.786
15/06/2018	84,380	0,350	0,417%	83,470	84,450	83,300	2.793.129
14/06/2018	84,030	0,370	0,442%	83,890	84,500	83,680	1.551.992
13/06/2018	83,660	-0,810	-0,959%	84,170	84,530	83,570	1.698.919
12/06/2018	84,470	1,160	1,392%	83,470	84,490	83,220	1.907.809
11/06/2018	83,310	-0,360	-0,430%	83,820	84,110	83,100	1.851.910
08/06/2018	83,670	0,170	0,204%	83,540	84,030	83,300	2.020.710
07/06/2018	83,500	-0,630	-0,749%	84,080	84,560	83,440	2.155.449
06/06/2018	84,130	0,870	1,045%	83,430	84,500	83,260	2.483.214
05/06/2018	83,260	0,300	0,362%	83,010	83,530	82,130	2.522.799
04/06/2018	82,960	1,630	2,004%	82,000	83,000	81,550	2.669.691
01/06/2018	81,330	0,170	0,209%	81,570	81,890	80,720	2.099.593
31/05/2018	81,160	-0,590	-0,722%	81,880	82,040	81,100	4.185.271
30/05/2018	81,750	0,430	0,529%	81,460	81,890	81,270	1.708.610
29/05/2018	81,320	-0,400	-0,489%	81,210	82,010	81,050	1.780.215
25/05/2018	81,720	-0,490	-0,596%	82,210	82,930	81,580	1.187.109
24/05/2018	82,210	0,930	1,144%	81,260	82,517	81,020	3.433.366
23/05/2018	81,280	0,850	1,057%	80,360	81,540	80,360	1.609.987
22/05/2018	80,430	-0,490	-0,606%	81,220	81,350	80,360	1.614.829
21/05/2018	80,920	0,850	1,062%	80,600	81,380	80,230	2.206.244
18/05/2018	80,070	0,110	0,138%	79,350	80,180	79,350	1.864.194
17/05/2018	79,960	0,380	0,478%	79,130	80,320	79,130	1.876.588
16/05/2018	79,580	1,000	1,273%	78,880	79,750	78,640	1.870.167
15/05/2018	78,580	1,000	1,289%	77,160	78,800	76,940	1.967.558
14/05/2018	77,580	-0,360	-0,462%	78,120	78,120	77,281	1.429.052
11/05/2018	77,940	-0,030	-0,038%	77,950	78,290	77,548	1.465.939
10/05/2018	77,970	-0,160	-0,205%	78,480	78,480	77,060	1.750.761
09/05/2018	78,130	0,850	1,100%	77,310	78,315	76,980	2.222.927
08/05/2018	77,280	0,810	1,059%	76,720	78,010	76,400	1.975.469
07/05/2018	76,470	0,200	0,262%	76,260	77,060	75,690	2.418.671
04/05/2018	76,270	-2,190	-2,791%	78,010	78,390	73,900	4.673.803
03/05/2018	78,460	-1,210	-1,519%	79,520	79,520	78,160	3.730.677
02/05/2018	79,670	-0,780	-0,970%	80,040	80,530	79,230	2.197.067
01/05/2018	80,450	-0,420	-0,519%	80,370	80,900	79,280	1.938.077
30/04/2018	80,870	0,070	0,087%	81,150	81,930	80,660	3.686.509
27/04/2018	80,800	0,970	1,215%	80,000	81,720	79,950	2.017.096
26/04/2018	79,830	1,190	1,513%	78,620	80,130	77,820	1.544.682
25/04/2018	78,640	0,620	0,795%	78,110	78,980	77,670	1.727.675
24/04/2018	78,020	-0,080	-0,102%	78,450	78,920	77,660	2.495.993
23/04/2018	78,100	0,600	0,774%	77,820	78,340	77,600	1.439.305
20/04/2018	77,500	-0,280	-0,360%	77,810	78,010	76,940	1.465.574
19/04/2018	77,780	-0,260	-0,333%	78,100	78,230	77,080	1.250.725
18/04/2018	78,040	-0,600	-0,763%	78,740	79,060	77,940	1.113.050
17/04/2018	78,640	0,720	0,924%	78,400	78,950	78,210	1.212.488
16/04/2018	77,920	0,700	0,907%	77,550	78,180	77,046	2.184.459
13/04/2018	77,220	-0,490	-0,631%	78,070	78,780	76,840	1.581.955
12/04/2018	77,710	0,170	0,219%	77,780	78,370	77,540	1.535.746

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
ADIDAS AG	211,400	-2,13	217,200	211,400	209.617	44.816.118	44.228
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	6.788	556.676	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-