Cotización de los valores en bolsa

WILLIAMS COS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 30,690
- Var. (%)
- -3,460%
14/08/2018
- Cierre
- 30,310
- Var. (%)
- -1,238%
15/08/2018
- Cierre
- 30,000
- Var. (%)
- -1,023%
16/08/2018
- Cierre
- 30,010
- Var. (%)
- 0,033%
17/08/2018
- Cierre
- 30,470
- Var. (%)
- 1,533%
20/08/2018
- Cierre
- 30,420
- Var. (%)
- -0,164%
21/08/2018
- Cierre
- 30,520
- Var. (%)
- 0,329%
22/08/2018
- Cierre
- 30,490
- Var. (%)
- -0,098%
23/08/2018
- Cierre
- 30,090
- Var. (%)
- -1,312%
24/08/2018
- Cierre
- 30,080
- Var. (%)
- -0,033%
27/08/2018
- Cierre
- 30,320
- Var. (%)
- 0,798%
28/08/2018
- Cierre
- 30,080
- Var. (%)
- -0,792%
29/08/2018
- Cierre
- 29,910
- Var. (%)
- -0,565%
30/08/2018
- Cierre
- 29,680
- Var. (%)
- -0,769%
31/08/2018
- Cierre
- 29,590
- Var. (%)
- -0,303%

-0.47%

Precio

29,590 €

MAXIMO

29,630 €

MÍNIMO

29,340 €

VOL. DIARIO (TIT.)

168

VAR. 2018(%)

-2,95 %

VARIACIÓN

-0,30 % -0,090 €

APERTURA

29,540 €

ÚLT. SESIÓN

29,680 €

EFECTIVO

4.960 €

VAR. 12 MESES(%)

-1,56 %

Rentabilidad(%)
Máximo
33,67

Mínimo
24,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	33,67
Mínimo 2018	24,00
Máximo 12 meses	33,67
Míximo 12 meses	24,00
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	11.355.772
Media títulos 12m	7.638.927
Efectivo 3m	334.655.015
Efectivo 12m	218.934.338

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	29,590	-0,090	-0,303%	29,540	29,630	29,340	6.939.245
30/08/2018	29,680	-0,230	-0,769%	29,870	29,905	29,530	6.068.602
29/08/2018	29,910	-0,170	-0,565%	30,080	30,195	29,750	6.699.389
28/08/2018	30,080	-0,240	-0,792%	30,220	30,480	29,930	12.462.504
27/08/2018	30,320	0,240	0,798%	29,940	30,340	29,780	9.511.554
24/08/2018	30,080	-0,010	-0,033%	30,210	30,400	29,930	5.796.960
23/08/2018	30,090	-0,400	-1,312%	30,450	30,530	30,010	6.834.683
22/08/2018	30,490	-0,030	-0,098%	30,600	30,630	30,350	6.527.414
21/08/2018	30,520	0,100	0,329%	30,520	31,045	30,470	12.545.257
20/08/2018	30,420	-0,050	-0,164%	30,450	30,530	30,140	9.773.033
17/08/2018	30,470	0,460	1,533%	30,040	30,570	30,010	16.062.118
16/08/2018	30,010	0,010	0,033%	30,370	30,460	29,940	19.320.637
15/08/2018	30,000	-0,310	-1,023%	30,150	30,210	29,550	15.256.431
14/08/2018	30,310	-0,380	-1,238%	30,760	30,880	29,715	18.289.111
13/08/2018	30,690	-1,100	-3,460%	31,830	31,960	30,515	23.053.323
10/08/2018	31,790	0,000	0,000%	31,730	32,050	31,450	121.556.123
09/08/2018	31,790	0,240	0,761%	31,590	32,220	31,573	23.880.156
08/08/2018	31,550	-0,020	-0,063%	31,430	31,640	31,320	12.480.655
07/08/2018	31,570	0,230	0,734%	31,660	32,170	31,520	20.708.519
06/08/2018	31,340	0,200	0,642%	31,140	31,460	31,070	10.408.462
03/08/2018	31,140	0,160	0,516%	30,980	31,220	30,790	8.924.881
02/08/2018	30,980	0,910	3,026%	30,190	31,370	29,440	17.669.198
01/08/2018	30,070	0,320	1,076%	29,640	30,120	29,380	9.095.018
31/07/2018	29,750	0,180	0,609%	29,610	29,910	29,270	12.314.423
30/07/2018	29,570	0,470	1,615%	29,310	29,590	29,170	7.056.192
27/07/2018	29,100	-0,360	-1,222%	29,250	29,610	28,930	8.670.087
26/07/2018	29,460	0,020	0,068%	29,390	29,540	29,115	6.702.972
25/07/2018	29,440	0,260	0,891%	29,120	29,610	29,120	8.460.756
24/07/2018	29,180	0,380	1,319%	28,840	29,340	28,760	10.639.793
23/07/2018	28,800	0,000	0,000%	28,850	28,995	28,540	7.155.400
20/07/2018	28,800	0,110	0,383%	28,770	28,960	28,730	7.394.172
19/07/2018	28,690	0,930	3,350%	28,270	29,130	28,130	13.469.014
18/07/2018	27,760	0,790	2,929%	26,880	27,770	26,860	9.015.308
17/07/2018	26,970	-0,280	-1,028%	27,250	27,325	26,950	7.678.649
16/07/2018	27,250	-0,070	-0,256%	27,060	27,360	26,920	5.966.331
13/07/2018	27,320	0,150	0,552%	27,110	27,465	27,035	6.637.780
12/07/2018	27,170	-0,320	-1,164%	27,460	27,720	26,810	8.293.974
11/07/2018	27,490	-0,020	-0,073%	27,400	27,660	27,290	8.126.957
10/07/2018	27,510	-0,060	-0,218%	27,650	27,770	27,390	5.312.387
09/07/2018	27,570	-0,010	-0,036%	27,740	27,875	27,535	5.041.516
06/07/2018	27,580	0,160	0,584%	27,310	27,690	27,300	5.491.111
05/07/2018	27,420	0,380	1,405%	27,350	27,680	27,155	5.136.258
03/07/2018	27,040	0,340	1,273%	26,920	27,280	26,900	2.978.831
02/07/2018	26,700	-0,410	-1,512%	26,810	27,010	26,510	6.812.844
29/06/2018	27,110	-0,060	-0,221%	27,320	27,340	26,924	9.774.783
28/06/2018	27,170	0,110	0,407%	27,100	27,340	26,810	6.425.029
27/06/2018	27,060	-0,110	-0,405%	27,400	27,515	26,990	6.920.122
26/06/2018	27,170	0,260	0,966%	27,030	27,250	26,870	7.549.094
25/06/2018	26,910	-0,730	-2,641%	27,580	27,650	26,830	7.781.366
22/06/2018	27,640	-0,050	-0,181%	28,150	28,210	27,600	13.076.085
21/06/2018	27,690	-0,020	-0,072%	27,620	27,770	27,530	9.773.277
20/06/2018	27,710	0,510	1,875%	27,390	27,740	27,280	6.781.086
19/06/2018	27,200	0,110	0,406%	26,870	27,310	26,790	7.096.809
18/06/2018	27,090	0,420	1,575%	26,690	27,120	26,670	11.649.334
15/06/2018	26,670	-0,540	-1,985%	27,140	27,345	26,610	13.225.657
14/06/2018	27,210	0,590	2,216%	26,750	27,410	26,670	8.796.891
13/06/2018	26,620	-0,110	-0,412%	26,630	26,790	26,540	7.589.162
12/06/2018	26,730	-0,020	-0,075%	26,770	26,930	26,660	7.904.513
11/06/2018	26,750	0,630	2,412%	26,150	26,810	26,020	5.477.189
08/06/2018	26,120	-0,290	-1,098%	26,470	26,490	25,950	6.401.466
07/06/2018	26,410	0,220	0,840%	25,930	26,510	25,930	5.361.449
06/06/2018	26,190	-0,310	-1,170%	26,570	26,690	26,180	11.514.432
05/06/2018	26,500	-0,040	-0,151%	26,480	26,735	26,390	7.578.564
04/06/2018	26,540	-0,140	-0,525%	26,840	26,910	26,440	7.875.050
01/06/2018	26,680	-0,180	-0,670%	27,030	27,245	26,595	7.680.461
31/05/2018	26,860	-0,330	-1,214%	27,050	27,225	26,860	9.727.685
30/05/2018	27,190	0,530	1,988%	26,840	27,250	26,715	8.116.679
29/05/2018	26,660	-0,330	-1,223%	26,830	27,075	26,500	6.871.587
25/05/2018	26,990	-0,200	-0,736%	26,860	27,090	26,570	7.111.031
24/05/2018	27,190	-0,500	-1,806%	27,410	27,515	27,140	8.106.255
23/05/2018	27,690	-0,040	-0,144%	27,540	27,830	27,440	4.929.293
22/05/2018	27,730	0,110	0,398%	27,690	28,160	27,550	7.322.855
21/05/2018	27,620	-0,180	-0,647%	27,880	27,990	27,590	11.900.621
18/05/2018	27,800	-0,210	-0,750%	28,200	28,230	27,640	12.576.329
17/05/2018	28,010	0,640	2,338%	27,150	28,100	27,070	24.220.232
16/05/2018	27,370	0,110	0,404%	27,260	27,490	27,090	6.926.858
15/05/2018	27,260	0,010	0,037%	27,220	27,299	27,060	5.913.059
14/05/2018	27,250	0,110	0,405%	27,240	27,460	27,150	8.066.704
11/05/2018	27,140	0,450	1,686%	26,750	27,210	26,610	6.692.639
10/05/2018	26,690	0,170	0,641%	26,660	26,740	26,340	4.681.093
09/05/2018	26,520	0,400	1,531%	26,320	26,750	26,190	5.394.366
08/05/2018	26,120	-0,150	-0,571%	26,250	26,270	25,740	6.733.983
07/05/2018	26,270	0,080	0,305%	26,360	26,860	26,170	7.481.102
04/05/2018	26,190	0,090	0,345%	26,010	26,250	25,755	6.652.316
03/05/2018	26,100	-0,050	-0,191%	25,820	26,280	25,550	10.292.656
02/05/2018	26,150	0,190	0,732%	25,910	26,380	25,800	8.470.373
01/05/2018	25,960	0,230	0,894%	25,610	25,960	25,550	4.767.145
30/04/2018	25,730	0,170	0,665%	25,580	26,020	25,560	6.401.057
27/04/2018	25,560	-0,020	-0,078%	25,520	25,685	25,300	5.576.820
26/04/2018	25,580	-0,040	-0,156%	25,720	25,750	25,360	3.337.382
25/04/2018	25,620	0,070	0,274%	25,400	25,620	25,110	4.619.363
24/04/2018	25,550	-0,300	-1,161%	25,880	25,960	25,386	6.710.099
23/04/2018	25,850	0,340	1,333%	25,510	25,865	25,440	5.166.768
20/04/2018	25,510	-0,040	-0,157%	25,680	25,840	25,420	5.156.185
19/04/2018	25,550	-0,220	-0,854%	25,870	25,950	25,470	5.258.534
18/04/2018	25,770	0,040	0,155%	25,950	26,165	25,740	4.532.468
17/04/2018	25,730	0,140	0,547%	25,640	25,850	25,540	6.639.453
16/04/2018	25,590	0,440	1,750%	25,240	25,780	24,995	8.199.480
13/04/2018	25,150	0,070	0,279%	25,190	25,300	24,991	5.656.792
12/04/2018	25,080	-0,270	-1,065%	25,370	25,410	24,990	7.871.992

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	-