Cotización de los valores en bolsa

WHIRLPOOL CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 124,590
- Var. (%)
- -2,144%
14/08/2018
- Cierre
- 124,350
- Var. (%)
- -0,193%
15/08/2018
- Cierre
- 124,540
- Var. (%)
- 0,153%
16/08/2018
- Cierre
- 127,660
- Var. (%)
- 2,505%
17/08/2018
- Cierre
- 127,240
- Var. (%)
- -0,329%
20/08/2018
- Cierre
- 128,070
- Var. (%)
- 0,652%
21/08/2018
- Cierre
- 130,370
- Var. (%)
- 1,796%
22/08/2018
- Cierre
- 128,820
- Var. (%)
- -1,189%
23/08/2018
- Cierre
- 126,600
- Var. (%)
- -1,723%
24/08/2018
- Cierre
- 127,120
- Var. (%)
- 0,411%
27/08/2018
- Cierre
- 130,800
- Var. (%)
- 2,895%
28/08/2018
- Cierre
- 129,910
- Var. (%)
- -0,680%
29/08/2018
- Cierre
- 129,850
- Var. (%)
- -0,046%
30/08/2018
- Cierre
- 126,450
- Var. (%)
- -2,618%
31/08/2018
- Cierre
- 124,980
- Var. (%)
- -1,163%

-0.11%

Precio

124,980 €

MAXIMO

126,430 €

MÍNIMO

124,111 €

VOL. DIARIO (TIT.)

115

VAR. 2018(%)

-25,89 %

VARIACIÓN

-1,16 % -1,470 €

APERTURA

125,980 €

ÚLT. SESIÓN

126,450 €

EFECTIVO

14.345 €

VAR. 12 MESES(%)

-27,88 %

Rentabilidad(%)
Máximo
187,47

Mínimo
122,20

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	187,47
Mínimo 2018	122,20
Máximo 12 meses	190,73
Míximo 12 meses	122,20
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.193.738
Media títulos 12m	1.149.112
Efectivo 3m	164.334.780
Efectivo 12m	180.582.489

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	124,980	-1,470	-1,163%	125,980	126,430	124,111	1.132.773
30/08/2018	126,450	-3,400	-2,618%	128,690	129,060	126,060	616.825
29/08/2018	129,850	-0,060	-0,046%	129,800	130,550	128,200	596.749
28/08/2018	129,910	-0,890	-0,680%	130,550	131,950	129,630	1.396.925
27/08/2018	130,800	3,680	2,895%	128,640	131,780	128,230	899.417
24/08/2018	127,120	0,520	0,411%	127,520	127,520	126,170	505.814
23/08/2018	126,600	-2,220	-1,723%	128,350	128,500	126,090	776.643
22/08/2018	128,820	-1,550	-1,189%	130,090	130,150	128,350	790.428
21/08/2018	130,370	2,300	1,796%	129,120	131,330	128,615	623.984
20/08/2018	128,070	0,830	0,652%	127,800	128,480	127,420	481.662
17/08/2018	127,240	-0,420	-0,329%	126,980	128,250	126,020	484.379
16/08/2018	127,660	3,120	2,505%	125,030	128,130	125,030	826.236
15/08/2018	124,540	0,190	0,153%	123,320	124,850	122,200	1.148.531
14/08/2018	124,350	-0,240	-0,193%	124,690	125,128	123,970	647.937
13/08/2018	124,590	-2,730	-2,144%	127,000	127,080	123,950	1.303.188
10/08/2018	127,320	-3,480	-2,661%	130,000	130,080	127,030	984.573
09/08/2018	130,800	-0,920	-0,698%	132,010	133,650	130,690	708.047
08/08/2018	131,720	-0,420	-0,318%	132,260	132,260	130,370	696.933
07/08/2018	132,140	-0,490	-0,369%	132,780	133,520	131,520	977.432
06/08/2018	132,630	-2,150	-1,595%	134,400	135,190	131,680	1.116.649
03/08/2018	134,780	2,570	1,944%	132,920	135,980	132,592	1.170.201
02/08/2018	132,210	1,260	0,962%	130,200	132,790	130,200	808.083
01/08/2018	130,950	-0,150	-0,114%	131,210	131,700	129,420	898.634
31/07/2018	131,100	3,200	2,502%	128,610	131,650	128,000	1.132.718
30/07/2018	127,900	0,010	0,008%	127,890	129,440	127,480	2.091.021
27/07/2018	127,890	0,250	0,196%	128,000	130,100	127,460	1.778.134
26/07/2018	127,640	3,430	2,761%	123,775	127,800	123,030	2.266.056
25/07/2018	124,210	-4,610	-3,579%	128,270	128,550	122,810	4.786.635
24/07/2018	128,820	-21,890	-14,525%	135,370	135,800	128,250	12.445.582
23/07/2018	150,710	-1,090	-0,718%	151,700	152,700	150,400	1.180.198
20/07/2018	151,800	-0,550	-0,361%	152,180	154,790	151,440	1.190.411
19/07/2018	152,350	1,910	1,270%	150,480	152,685	149,540	934.954
18/07/2018	150,440	-0,320	-0,212%	149,920	150,950	148,150	946.183
17/07/2018	150,760	-2,680	-1,747%	153,200	154,360	149,670	1.276.536
16/07/2018	153,440	-2,330	-1,496%	154,150	154,750	152,300	886.127
13/07/2018	155,770	0,480	0,309%	154,870	156,510	154,010	876.392
12/07/2018	155,290	1,120	0,726%	154,830	155,675	153,490	662.541
11/07/2018	154,170	0,120	0,078%	153,290	155,090	152,420	638.341
10/07/2018	154,050	-0,850	-0,549%	154,930	155,000	152,520	640.297
09/07/2018	154,900	4,030	2,671%	151,990	155,280	150,740	828.370
06/07/2018	150,870	2,060	1,384%	148,610	151,260	148,610	488.285
05/07/2018	148,810	2,660	1,820%	146,460	149,070	146,190	639.343
03/07/2018	146,150	-0,790	-0,538%	147,780	148,230	146,020	301.991
02/07/2018	146,940	0,710	0,486%	144,750	147,170	143,795	703.417
29/06/2018	146,230	0,670	0,460%	145,940	147,747	145,390	674.418
28/06/2018	145,560	0,910	0,629%	144,910	145,981	143,680	1.084.931
27/06/2018	144,650	0,270	0,187%	145,100	147,410	144,280	643.434
26/06/2018	144,380	0,490	0,341%	144,840	145,192	142,305	801.495
25/06/2018	143,890	-0,760	-0,525%	144,270	144,740	143,160	965.659
22/06/2018	144,650	0,670	0,465%	144,280	144,960	143,600	695.348
21/06/2018	143,980	-1,920	-1,316%	144,990	145,435	143,690	698.768
20/06/2018	145,900	-1,100	-0,748%	147,210	147,860	144,780	760.125
19/06/2018	147,000	-3,630	-2,410%	149,160	149,160	146,170	1.371.119
18/06/2018	150,630	-1,410	-0,927%	150,660	151,120	149,750	821.064
15/06/2018	152,040	-3,430	-2,206%	154,830	154,830	151,560	1.460.141
14/06/2018	155,470	4,410	2,919%	152,770	156,750	152,060	1.890.404
13/06/2018	151,060	-0,580	-0,382%	151,970	152,200	150,800	704.980
12/06/2018	151,640	0,960	0,637%	151,500	151,960	150,190	836.278
11/06/2018	150,680	1,820	1,223%	148,860	151,370	148,770	719.365
08/06/2018	148,860	0,490	0,330%	148,350	149,290	146,490	956.740
07/06/2018	148,370	0,770	0,522%	147,950	149,370	146,610	949.506
06/06/2018	147,600	-0,840	-0,566%	147,840	148,115	145,275	1.126.939
05/06/2018	148,440	-0,780	-0,523%	149,570	149,730	147,420	1.335.995
04/06/2018	149,220	3,910	2,691%	148,980	151,100	148,240	1.616.958
01/06/2018	145,310	0,560	0,387%	144,980	145,310	143,110	2.623.579
31/05/2018	144,750	-4,490	-3,009%	148,800	148,885	143,450	3.157.439
30/05/2018	149,240	-0,750	-0,500%	150,670	150,950	148,710	2.370.153
29/05/2018	149,990	-1,080	-0,715%	149,400	150,910	148,798	1.481.641
25/05/2018	151,070	0,060	0,040%	150,960	153,480	150,000	4.434.457
24/05/2018	151,010	-13,640	-8,284%	157,940	158,800	150,750	6.788.915
23/05/2018	164,650	0,350	0,213%	164,450	165,960	162,630	4.099.742
22/05/2018	164,300	-0,650	-0,394%	165,000	167,540	164,250	6.635.089
21/05/2018	164,950	2,270	1,395%	164,850	166,400	163,500	4.566.014
18/05/2018	162,680	0,830	0,513%	161,980	164,230	161,260	3.731.505
17/05/2018	161,850	2,290	1,435%	159,000	162,110	158,180	3.896.950
16/05/2018	159,560	2,300	1,463%	157,410	160,430	157,170	2.060.618
15/05/2018	157,260	-0,390	-0,247%	157,040	158,000	156,590	1.757.712
14/05/2018	157,650	1,680	1,077%	156,120	158,450	156,020	1.101.206
11/05/2018	155,970	0,350	0,225%	155,340	156,650	155,050	746.806
10/05/2018	155,620	1,020	0,660%	155,380	156,920	154,700	911.937
09/05/2018	154,600	0,620	0,403%	154,060	155,540	152,890	835.083
08/05/2018	153,980	0,580	0,378%	153,560	155,280	153,050	721.838
07/05/2018	153,400	0,100	0,065%	153,540	154,780	153,040	1.079.618
04/05/2018	153,300	1,560	1,028%	151,200	154,110	151,090	1.017.787
03/05/2018	151,740	-2,500	-1,621%	153,590	153,920	150,210	1.505.709
02/05/2018	154,240	-1,680	-1,077%	156,060	156,230	153,840	892.483
01/05/2018	155,920	0,970	0,626%	154,200	156,470	152,720	1.136.872
30/04/2018	154,950	-2,800	-1,775%	157,740	157,980	154,770	901.279
27/04/2018	157,750	1,900	1,219%	155,790	158,140	154,770	1.006.200
26/04/2018	155,850	0,370	0,238%	156,120	156,660	153,240	1.119.812
25/04/2018	155,480	-0,480	-0,308%	155,490	156,630	154,000	1.488.473
24/04/2018	155,960	5,640	3,752%	157,000	159,760	155,615	3.734.625
23/04/2018	150,320	0,950	0,636%	149,370	150,780	148,730	1.105.650
20/04/2018	149,370	-2,640	-1,737%	151,660	152,550	148,110	873.673
19/04/2018	152,010	-2,710	-1,752%	153,970	154,600	150,420	572.171
18/04/2018	154,720	1,190	0,775%	153,800	156,550	153,800	534.589
17/04/2018	153,530	-0,040	-0,026%	154,600	156,090	153,420	834.920
16/04/2018	153,570	4,980	3,352%	150,280	154,180	149,720	973.903
13/04/2018	148,590	-0,440	-0,295%	150,250	150,870	147,970	390.938
12/04/2018	149,030	0,100	0,067%	149,110	150,000	148,670	528.840

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	211,500	-2,08	217,200	211,300	211.268	45.165.283	44.249
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	853	70.718	-