Cotización de los valores en bolsa

WASTE MANGM.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 90,010
- Var. (%)
- 0,078%
14/08/2018
- Cierre
- 90,150
- Var. (%)
- 0,156%
15/08/2018
- Cierre
- 90,660
- Var. (%)
- 0,566%
16/08/2018
- Cierre
- 90,850
- Var. (%)
- 0,210%
17/08/2018
- Cierre
- 91,340
- Var. (%)
- 0,539%
20/08/2018
- Cierre
- 91,170
- Var. (%)
- -0,186%
21/08/2018
- Cierre
- 90,880
- Var. (%)
- -0,318%
22/08/2018
- Cierre
- 90,600
- Var. (%)
- -0,308%
23/08/2018
- Cierre
- 90,630
- Var. (%)
- 0,033%
24/08/2018
- Cierre
- 90,700
- Var. (%)
- 0,077%
27/08/2018
- Cierre
- 90,670
- Var. (%)
- -0,033%
28/08/2018
- Cierre
- 90,440
- Var. (%)
- -0,254%
29/08/2018
- Cierre
- 90,630
- Var. (%)
- 0,210%
30/08/2018
- Cierre
- 90,760
- Var. (%)
- 0,143%
31/08/2018
- Cierre
- 90,900
- Var. (%)
- 0,154%

0.07%

Precio

90,900 €

MAXIMO

91,000 €

MÍNIMO

90,510 €

VOL. DIARIO (TIT.)

1.504.119

VAR. 2018(%)

5,33 %

VARIACIÓN

0,15 % 0,140 €

APERTURA

90,800 €

ÚLT. SESIÓN

90,760 €

EFECTIVO

136.569.532 €

VAR. 12 MESES(%)

17,76 %

Rentabilidad(%)
Máximo
91,64

Mínimo
78,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	91,64
Mínimo 2018	78,39
Máximo 12 meses	91,64
Míximo 12 meses	75,72
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.824.660
Media títulos 12m	2.023.271
Efectivo 3m	156.337.357
Efectivo 12m	168.835.337

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	90,900	0,140	0,154%	90,800	91,000	90,510	1.504.119
30/08/2018	90,760	0,130	0,143%	90,520	90,820	90,300	1.133.688
29/08/2018	90,630	0,190	0,210%	90,610	90,800	90,200	1.067.718
28/08/2018	90,440	-0,230	-0,254%	90,720	90,830	90,171	1.256.217
27/08/2018	90,670	-0,030	-0,033%	90,980	91,100	90,470	1.460.306
24/08/2018	90,700	0,070	0,077%	90,720	91,000	90,360	1.131.622
23/08/2018	90,630	0,030	0,033%	90,500	90,900	90,310	954.499
22/08/2018	90,600	-0,280	-0,308%	90,940	90,940	90,530	1.265.153
21/08/2018	90,880	-0,290	-0,318%	91,330	91,520	90,530	1.488.855
20/08/2018	91,170	-0,170	-0,186%	91,590	91,640	91,140	1.801.963
17/08/2018	91,340	0,490	0,539%	90,950	91,480	90,710	1.573.747
16/08/2018	90,850	0,190	0,210%	90,960	91,150	90,320	1.253.794
15/08/2018	90,660	0,510	0,566%	89,940	90,790	89,510	1.568.446
14/08/2018	90,150	0,140	0,156%	90,170	90,740	89,860	1.949.351
13/08/2018	90,010	0,070	0,078%	89,960	90,530	89,650	2.727.341
10/08/2018	89,940	-0,200	-0,222%	90,150	90,450	89,690	2.074.097
09/08/2018	90,140	0,110	0,122%	90,160	90,270	89,790	1.138.609
08/08/2018	90,030	0,120	0,133%	90,240	90,620	89,770	934.008
07/08/2018	89,910	0,090	0,100%	90,130	90,300	89,670	1.598.452
06/08/2018	89,820	0,260	0,290%	89,400	89,910	89,225	1.779.110
03/08/2018	89,560	-0,550	-0,610%	90,000	90,000	88,540	1.670.481
02/08/2018	90,110	0,240	0,267%	90,070	90,380	89,610	2.127.327
01/08/2018	89,870	-0,130	-0,144%	90,160	90,710	89,730	2.270.703
31/07/2018	90,000	1,130	1,272%	89,170	90,100	88,820	2.058.096
30/07/2018	88,870	-0,780	-0,870%	89,600	89,870	88,790	2.026.514
27/07/2018	89,650	1,130	1,277%	88,540	89,790	88,540	2.488.464
26/07/2018	88,520	0,680	0,774%	88,210	89,140	88,070	3.150.139
25/07/2018	87,840	6,350	7,792%	82,670	88,110	82,550	4.727.356
24/07/2018	81,490	-0,750	-0,912%	82,200	82,350	81,010	2.726.338
23/07/2018	82,240	-0,450	-0,544%	82,480	82,620	81,645	1.501.119
20/07/2018	82,690	0,040	0,048%	82,390	82,860	82,300	1.060.798
19/07/2018	82,650	-0,010	-0,012%	82,570	82,940	82,540	1.136.712
18/07/2018	82,660	-1,040	-1,243%	83,670	83,700	82,590	1.511.229
17/07/2018	83,700	-0,070	-0,084%	83,820	84,080	83,470	1.516.750
16/07/2018	83,770	-0,600	-0,711%	84,380	84,380	83,620	1.389.858
13/07/2018	84,370	0,120	0,142%	84,290	84,660	84,160	1.119.994
12/07/2018	84,250	0,540	0,645%	84,060	84,550	83,880	1.814.004
11/07/2018	83,710	0,300	0,360%	83,090	84,080	83,080	2.383.840
10/07/2018	83,410	0,960	1,164%	82,890	83,500	82,680	1.587.129
09/07/2018	82,450	0,160	0,194%	82,450	82,880	82,270	1.328.968
06/07/2018	82,290	0,000	0,000%	82,000	82,640	81,800	1.566.337
05/07/2018	82,290	0,700	0,858%	82,000	82,310	81,770	1.579.313
03/07/2018	81,590	-0,270	-0,330%	82,030	82,190	81,379	658.093
02/07/2018	81,860	0,520	0,639%	80,910	81,920	80,880	1.270.579
29/06/2018	81,340	0,570	0,706%	80,910	81,726	80,730	2.420.738
28/06/2018	80,770	0,770	0,963%	80,140	81,010	79,970	2.398.292
27/06/2018	80,000	-1,590	-1,949%	81,570	81,920	79,960	2.812.980
26/06/2018	81,590	-0,110	-0,135%	81,790	82,130	81,320	2.557.011
25/06/2018	81,700	-0,180	-0,220%	81,720	81,870	81,290	2.797.137
22/06/2018	81,880	0,610	0,751%	81,550	82,200	81,420	2.419.995
21/06/2018	81,270	-0,650	-0,793%	81,920	82,040	81,120	2.689.176
20/06/2018	81,920	-0,760	-0,919%	82,690	82,750	81,885	1.917.997
19/06/2018	82,680	-0,590	-0,709%	82,960	83,285	82,160	2.286.000
18/06/2018	83,270	-1,060	-1,257%	83,720	83,780	83,160	1.486.543
15/06/2018	84,330	0,760	0,909%	83,410	84,430	83,120	3.028.654
14/06/2018	83,570	0,450	0,541%	83,140	83,620	82,560	1.672.554
13/06/2018	83,120	-0,780	-0,930%	84,000	84,140	83,030	2.308.200
12/06/2018	83,900	0,340	0,407%	83,790	84,040	83,350	1.911.180
11/06/2018	83,560	-0,030	-0,036%	83,740	83,870	83,070	1.668.565
08/06/2018	83,590	0,270	0,324%	83,330	83,910	83,300	1.460.097
07/06/2018	83,320	-0,460	-0,549%	83,620	83,780	83,140	1.490.930
06/06/2018	83,780	0,290	0,347%	83,340	83,920	83,340	1.557.159
05/06/2018	83,490	-0,180	-0,215%	83,720	84,110	83,380	1.706.584
04/06/2018	83,670	0,040	0,048%	83,820	84,050	83,620	1.857.228
01/06/2018	83,630	0,920	1,112%	83,180	83,680	82,920	1.541.184
31/05/2018	82,710	-1,140	-1,360%	83,910	84,400	82,710	3.411.684
30/05/2018	83,850	1,200	1,452%	82,800	84,020	82,700	1.867.121
29/05/2018	82,650	-0,310	-0,374%	82,420	82,820	82,060	3.617.029
25/05/2018	82,960	0,030	0,036%	82,800	83,300	82,750	1.332.926
24/05/2018	82,930	0,100	0,121%	82,780	83,110	82,430	1.366.502
23/05/2018	82,830	1,040	1,272%	81,600	82,940	81,600	2.363.686
22/05/2018	81,790	-0,550	-0,668%	82,220	82,760	81,720	2.264.504
21/05/2018	82,340	0,860	1,055%	81,670	82,440	81,490	1.623.527
18/05/2018	81,480	0,000	0,000%	81,500	81,819	81,420	1.691.145
17/05/2018	81,480	-0,140	-0,172%	81,630	81,960	81,250	1.296.173
16/05/2018	81,620	-0,560	-0,681%	82,180	82,521	81,510	1.335.620
15/05/2018	82,180	-0,450	-0,545%	82,060	82,470	81,810	2.501.399
14/05/2018	82,630	-0,340	-0,410%	83,000	83,210	82,460	1.695.059
11/05/2018	82,970	-0,350	-0,420%	83,550	83,700	82,830	2.144.817
10/05/2018	83,320	0,310	0,373%	83,330	83,580	83,130	1.088.360
09/05/2018	83,010	-0,060	-0,072%	83,130	83,300	82,690	1.319.445
08/05/2018	83,070	-0,150	-0,180%	82,960	83,460	82,741	1.423.390
07/05/2018	83,220	-0,830	-0,988%	83,830	84,000	83,030	2.310.963
04/05/2018	84,050	1,110	1,338%	82,550	84,240	82,530	1.490.951
03/05/2018	82,940	2,100	2,598%	80,890	83,090	80,890	2.767.860
02/05/2018	80,840	-0,410	-0,505%	81,340	81,500	80,720	2.151.314
01/05/2018	81,250	-0,040	-0,049%	81,350	81,630	80,670	2.211.493
30/04/2018	81,290	-1,010	-1,227%	82,380	82,700	81,260	3.121.689
27/04/2018	82,300	0,550	0,673%	81,770	82,650	81,770	1.897.141
26/04/2018	81,750	0,500	0,615%	81,420	82,315	81,085	2.509.919
25/04/2018	81,250	-0,150	-0,184%	81,190	81,740	80,910	2.054.329
24/04/2018	81,400	-1,100	-1,333%	82,880	82,880	81,060	2.879.403
23/04/2018	82,500	0,020	0,024%	82,520	83,630	82,460	2.307.979
20/04/2018	82,480	-0,140	-0,169%	83,580	84,100	82,070	3.171.228
19/04/2018	82,620	-1,030	-1,231%	83,520	83,660	82,550	3.611.130
18/04/2018	83,650	0,130	0,156%	83,500	83,860	83,200	2.362.369
17/04/2018	83,520	0,140	0,168%	83,840	83,950	83,130	2.322.275
16/04/2018	83,380	0,310	0,373%	83,500	83,580	82,830	2.365.355
13/04/2018	83,070	0,050	0,060%	83,310	83,430	82,600	2.419.916
12/04/2018	83,020	0,330	0,399%	82,990	83,690	82,930	2.649.258

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	-