Cotización de los valores en bolsa

WAL MART ST.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 89,640
- Var. (%)
- -0,599%
14/08/2018
- Cierre
- 90,850
- Var. (%)
- 1,350%
15/08/2018
- Cierre
- 90,220
- Var. (%)
- -0,693%
16/08/2018
- Cierre
- 98,640
- Var. (%)
- 9,333%
17/08/2018
- Cierre
- 97,850
- Var. (%)
- -0,801%
20/08/2018
- Cierre
- 96,000
- Var. (%)
- -1,891%
21/08/2018
- Cierre
- 96,080
- Var. (%)
- 0,083%
22/08/2018
- Cierre
- 95,670
- Var. (%)
- -0,427%
23/08/2018
- Cierre
- 95,180
- Var. (%)
- -0,512%
24/08/2018
- Cierre
- 94,950
- Var. (%)
- -0,242%
27/08/2018
- Cierre
- 94,540
- Var. (%)
- -0,432%
28/08/2018
- Cierre
- 96,070
- Var. (%)
- 1,618%
29/08/2018
- Cierre
- 95,640
- Var. (%)
- -0,448%
30/08/2018
- Cierre
- 96,100
- Var. (%)
- 0,481%
31/08/2018
- Cierre
- 95,860
- Var. (%)
- -0,250%

0.44%

Precio

95,860 €

MAXIMO

96,440 €

MÍNIMO

95,110 €

VOL. DIARIO (TIT.)

637

VAR. 2018(%)

-2,93 %

VARIACIÓN

-0,25 % -0,240 €

APERTURA

96,190 €

ÚLT. SESIÓN

96,100 €

EFECTIVO

60.969 €

VAR. 12 MESES(%)

22,32 %

Rentabilidad(%)
Máximo
109,98

Mínimo
81,78

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	109,98
Mínimo 2018	81,78
Máximo 12 meses	109,98
Míximo 12 meses	77,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.845.587
Media títulos 12m	9.467.491
Efectivo 3m	701.502.297
Efectivo 12m	856.793.231

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	95,860	-0,240	-0,250%	96,190	96,440	95,110	6.322.098
30/08/2018	96,100	0,460	0,481%	95,500	96,495	95,450	7.052.369
29/08/2018	95,640	-0,430	-0,448%	96,280	96,830	95,530	7.860.596
28/08/2018	96,070	1,530	1,618%	94,770	96,350	94,530	9.966.042
27/08/2018	94,540	-0,410	-0,432%	95,260	95,609	94,285	7.026.851
24/08/2018	94,950	-0,230	-0,242%	95,090	95,660	94,350	8.544.539
23/08/2018	95,180	-0,490	-0,512%	95,500	95,860	95,060	5.904.086
22/08/2018	95,670	-0,410	-0,427%	96,200	96,850	95,230	7.717.737
21/08/2018	96,080	0,080	0,083%	95,960	96,360	95,360	10.517.892
20/08/2018	96,000	-1,850	-1,891%	97,670	98,290	95,950	12.573.056
17/08/2018	97,850	-0,790	-0,801%	97,770	99,670	97,610	16.457.795
16/08/2018	98,640	8,420	9,333%	100,110	100,210	97,910	42.584.965
15/08/2018	90,220	-0,630	-0,693%	90,250	90,410	89,670	8.577.208
14/08/2018	90,850	1,210	1,350%	89,640	91,120	89,630	5.820.632
13/08/2018	89,640	-0,540	-0,599%	90,200	90,540	89,370	5.877.763
10/08/2018	90,180	1,170	1,314%	88,700	90,370	88,650	8.237.508
09/08/2018	89,010	-1,040	-1,155%	89,460	89,630	88,760	4.725.519
08/08/2018	90,050	0,280	0,312%	89,970	90,230	89,370	5.039.578
07/08/2018	89,770	0,100	0,112%	89,830	90,360	89,650	4.510.618
06/08/2018	89,670	0,070	0,078%	89,310	89,981	89,125	4.636.558
03/08/2018	89,600	0,840	0,946%	89,190	90,280	89,000	5.745.904
02/08/2018	88,760	0,520	0,589%	87,940	88,840	87,620	4.277.837
01/08/2018	88,240	-0,990	-1,109%	88,860	89,130	87,880	5.048.979
31/07/2018	89,230	0,350	0,394%	89,000	89,660	88,800	6.644.320
30/07/2018	88,880	0,750	0,851%	88,000	88,940	87,891	6.003.686
27/07/2018	88,130	-0,100	-0,113%	88,640	88,880	88,030	4.604.113
26/07/2018	88,230	0,330	0,375%	88,500	89,430	88,180	6.546.842
25/07/2018	87,900	-0,060	-0,068%	87,270	88,020	87,110	5.806.830
24/07/2018	87,960	0,330	0,377%	88,120	88,495	87,613	5.583.665
23/07/2018	87,630	-0,430	-0,488%	87,650	88,150	87,375	4.142.807
20/07/2018	88,060	0,340	0,388%	87,400	88,170	87,200	4.815.044
19/07/2018	87,720	-0,350	-0,397%	87,860	88,480	87,410	4.881.514
18/07/2018	88,070	-0,120	-0,136%	88,330	89,190	87,944	5.043.199
17/07/2018	88,190	0,550	0,628%	87,400	88,700	87,400	5.902.863
16/07/2018	87,640	-0,060	-0,068%	87,620	87,720	86,830	4.439.700
13/07/2018	87,700	1,180	1,364%	86,520	87,990	86,500	6.383.991
12/07/2018	86,520	-0,010	-0,012%	86,940	87,410	86,220	4.888.124
11/07/2018	86,530	-0,680	-0,780%	87,060	87,150	86,390	5.588.563
10/07/2018	87,210	1,280	1,490%	85,930	87,330	85,880	6.034.116
09/07/2018	85,930	1,420	1,680%	85,000	86,470	84,770	6.573.146
06/07/2018	84,510	-0,060	-0,071%	84,200	84,865	83,820	5.623.213
05/07/2018	84,570	0,130	0,154%	84,940	85,580	84,266	5.354.203
03/07/2018	84,440	0,440	0,524%	84,090	85,050	84,090	4.396.238
02/07/2018	84,000	-1,650	-1,926%	85,650	85,940	83,400	8.120.013
29/06/2018	85,650	-0,210	-0,245%	85,900	86,200	85,520	8.130.294
28/06/2018	85,860	-1,030	-1,185%	86,850	87,290	85,685	8.465.494
27/06/2018	86,890	0,910	1,058%	85,900	87,490	85,550	10.277.178
26/06/2018	85,980	-0,490	-0,567%	86,530	87,050	85,760	10.120.083
25/06/2018	86,470	1,650	1,945%	84,590	86,600	84,480	15.933.239
22/06/2018	84,820	0,610	0,724%	84,460	84,850	84,100	10.998.029
21/06/2018	84,210	0,600	0,718%	83,400	84,550	82,895	8.085.796
20/06/2018	83,610	0,000	0,000%	83,710	83,820	83,160	7.953.267
19/06/2018	83,610	0,610	0,735%	82,600	83,620	82,370	9.136.758
18/06/2018	83,000	-0,700	-0,836%	83,050	83,570	82,820	8.492.360
15/06/2018	83,700	-0,090	-0,107%	83,500	83,990	83,060	12.364.732
14/06/2018	83,790	-0,300	-0,357%	84,220	84,810	83,670	7.513.697
13/06/2018	84,090	-0,010	-0,012%	83,890	84,370	83,852	6.357.013
12/06/2018	84,100	-0,200	-0,237%	84,320	84,590	83,470	8.052.449
11/06/2018	84,300	-0,060	-0,071%	84,410	84,540	83,790	6.250.402
08/06/2018	84,360	-0,590	-0,695%	84,780	85,190	84,140	7.484.194
07/06/2018	84,950	0,390	0,461%	84,780	85,760	84,690	7.662.929
06/06/2018	84,560	-0,060	-0,071%	84,950	85,147	84,350	7.245.041
05/06/2018	84,620	-0,800	-0,937%	85,450	85,470	84,250	8.277.921
04/06/2018	85,420	2,430	2,928%	83,500	85,520	83,300	10.911.633
01/06/2018	82,990	0,450	0,545%	83,040	83,420	82,850	5.217.402
31/05/2018	82,540	-1,580	-1,878%	83,940	84,310	82,510	11.447.751
30/05/2018	84,120	1,720	2,087%	82,450	84,230	82,260	9.300.004
29/05/2018	82,400	-0,060	-0,073%	81,960	82,520	81,810	8.423.894
25/05/2018	82,460	-0,390	-0,471%	82,850	83,340	82,320	5.894.653
24/05/2018	82,850	-0,160	-0,193%	83,000	83,000	81,780	8.572.331
23/05/2018	83,010	-0,360	-0,432%	82,950	83,020	82,170	9.241.432
22/05/2018	83,370	-1,140	-1,349%	84,500	84,810	83,290	8.062.623
21/05/2018	84,510	0,870	1,040%	84,140	84,540	83,820	10.568.900
18/05/2018	83,640	-0,850	-1,006%	84,240	84,440	83,490	11.839.308
17/05/2018	84,490	-1,640	-1,904%	87,040	87,590	83,850	29.681.581
16/05/2018	86,130	1,610	1,905%	84,870	86,130	84,740	13.563.660
15/05/2018	84,520	0,130	0,154%	84,060	84,880	83,800	9.310.038
14/05/2018	84,390	1,010	1,211%	83,890	84,794	83,650	9.482.849
11/05/2018	83,380	0,690	0,834%	82,690	83,520	81,950	9.918.132
10/05/2018	82,690	-0,370	-0,445%	82,640	83,769	82,010	15.826.282
09/05/2018	83,060	-2,680	-3,126%	82,560	83,680	82,000	32.157.222
08/05/2018	85,740	0,270	0,316%	85,520	85,850	84,920	6.533.412
07/05/2018	85,470	-2,060	-2,353%	87,490	87,500	85,270	10.726.777
04/05/2018	87,530	1,300	1,508%	86,000	88,100	85,360	6.955.673
03/05/2018	86,230	-0,110	-0,127%	86,190	86,290	85,120	6.811.719
02/05/2018	86,340	-1,070	-1,224%	87,130	87,249	86,160	6.080.152
01/05/2018	87,410	-1,050	-1,187%	87,670	88,010	86,346	6.933.110
30/04/2018	88,460	1,170	1,340%	87,940	89,660	87,920	8.541.233
27/04/2018	87,290	-0,650	-0,739%	87,870	87,900	87,080	5.650.619
26/04/2018	87,940	0,770	0,883%	87,170	88,320	86,900	5.667.637
25/04/2018	87,170	0,640	0,740%	86,320	87,700	85,890	6.749.044
24/04/2018	86,530	0,430	0,499%	86,770	86,910	85,570	8.453.318
23/04/2018	86,100	-0,880	-1,012%	86,890	87,080	86,020	7.325.980
20/04/2018	86,980	-0,910	-1,035%	87,870	88,380	86,670	8.258.218
19/04/2018	87,890	0,320	0,365%	87,410	88,040	86,580	6.581.842
18/04/2018	87,570	-0,330	-0,375%	88,200	88,560	87,510	5.850.039
17/04/2018	87,900	1,060	1,221%	87,480	88,170	87,410	6.799.001
16/04/2018	86,840	0,820	0,953%	86,200	87,650	86,120	7.009.936
13/04/2018	86,020	0,590	0,691%	85,890	86,270	85,190	7.555.983
12/04/2018	85,430	-0,480	-0,559%	86,190	86,830	85,410	6.846.170

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	853	70.718	-
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	-