Cotización de los valores en bolsa

CONCHO RESO.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 135,960
- Var. (%)
- -1,285%
14/08/2018
- Cierre
- 137,160
- Var. (%)
- 0,883%
15/08/2018
- Cierre
- 131,360
- Var. (%)
- -4,229%
16/08/2018
- Cierre
- 133,580
- Var. (%)
- 1,690%
17/08/2018
- Cierre
- 135,050
- Var. (%)
- 1,100%
20/08/2018
- Cierre
- 135,710
- Var. (%)
- 0,489%
21/08/2018
- Cierre
- 135,030
- Var. (%)
- -0,501%
22/08/2018
- Cierre
- 136,290
- Var. (%)
- 0,933%
23/08/2018
- Cierre
- 134,360
- Var. (%)
- -1,416%
24/08/2018
- Cierre
- 137,990
- Var. (%)
- 2,702%
27/08/2018
- Cierre
- 138,430
- Var. (%)
- 0,319%
28/08/2018
- Cierre
- 137,360
- Var. (%)
- -0,773%
29/08/2018
- Cierre
- 137,350
- Var. (%)
- -0,007%
30/08/2018
- Cierre
- 138,530
- Var. (%)
- 0,859%
31/08/2018
- Cierre
- 137,150
- Var. (%)
- -0,996%

-0.02%

Precio

137,150 €

MAXIMO

138,490 €

MÍNIMO

136,240 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

-8,70 %

VARIACIÓN

-1,00 % -1,380 €

APERTURA

138,280 €

ÚLT. SESIÓN

138,530 €

EFECTIVO

13.706 €

VAR. 12 MESES(%)

22,69 %

Rentabilidad(%)
Máximo
163,11

Mínimo
123,63

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	163,11
Mínimo 2018	123,63
Máximo 12 meses	163,11
Míximo 12 meses	110,68
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.277.202
Media títulos 12m	1.686.133
Efectivo 3m	314.138.816
Efectivo 12m	239.977.777

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	137,150	-1,380	-0,996%	138,280	138,490	136,240	948.944
30/08/2018	138,530	1,180	0,859%	137,180	139,180	137,030	770.033
29/08/2018	137,350	-0,010	-0,007%	137,690	137,890	136,560	1.036.641
28/08/2018	137,360	-1,070	-0,773%	139,140	139,805	137,170	1.494.128
27/08/2018	138,430	0,440	0,319%	138,080	139,070	137,720	1.531.860
24/08/2018	137,990	3,630	2,702%	136,050	138,770	136,050	2.078.272
23/08/2018	134,360	-1,930	-1,416%	135,240	135,855	133,220	1.332.953
22/08/2018	136,290	1,260	0,933%	136,040	137,050	134,890	1.110.470
21/08/2018	135,030	-0,680	-0,501%	136,470	137,990	134,720	1.306.738
20/08/2018	135,710	0,660	0,489%	134,590	136,340	134,170	1.489.444
17/08/2018	135,050	1,470	1,100%	134,420	136,210	133,300	2.251.377
16/08/2018	133,580	2,220	1,690%	138,640	138,640	131,530	2.295.053
15/08/2018	131,360	-5,800	-4,229%	135,880	135,880	128,970	2.936.612
14/08/2018	137,160	1,200	0,883%	137,560	138,110	135,470	1.265.619
13/08/2018	135,960	-1,770	-1,285%	137,520	138,560	135,080	1.523.865
10/08/2018	137,730	2,890	2,143%	134,910	138,010	134,335	1.729.421
09/08/2018	134,840	-0,110	-0,082%	135,570	135,930	133,980	1.237.270
08/08/2018	134,950	-1,480	-1,085%	135,570	136,150	132,930	2.097.138
07/08/2018	136,430	1,280	0,947%	135,980	138,370	135,600	1.787.791
06/08/2018	135,150	1,650	1,236%	133,570	137,265	133,500	2.020.549
03/08/2018	133,500	-8,500	-5,986%	140,630	141,360	133,450	3.580.416
02/08/2018	142,000	-1,140	-0,796%	141,440	143,080	133,420	4.757.436
01/08/2018	143,140	-2,710	-1,858%	143,430	144,380	140,090	3.024.632
31/07/2018	145,850	-3,300	-2,213%	148,650	149,040	144,780	2.046.813
30/07/2018	149,150	0,840	0,566%	149,860	151,230	148,730	1.287.877
27/07/2018	148,310	-1,060	-0,710%	148,370	150,650	147,110	1.333.449
26/07/2018	149,370	2,100	1,426%	149,050	149,700	146,030	1.794.018
25/07/2018	147,270	1,890	1,300%	145,900	147,580	144,200	1.680.232
24/07/2018	145,380	1,970	1,374%	143,250	146,100	142,560	2.386.943
23/07/2018	143,410	-0,880	-0,610%	144,290	145,780	141,340	2.529.915
20/07/2018	144,290	-3,980	-2,684%	148,840	149,229	142,110	3.876.943
19/07/2018	148,270	-1,390	-0,929%	149,140	151,550	147,900	10.932.354
18/07/2018	149,660	1,600	1,081%	150,760	150,790	146,070	5.083.102
17/07/2018	148,060	0,200	0,135%	146,650	149,140	145,550	4.168.596
16/07/2018	147,860	-0,220	-0,149%	146,230	149,190	145,760	2.576.504
13/07/2018	148,080	2,530	1,738%	146,080	150,090	144,830	1.983.337
12/07/2018	145,550	1,300	0,901%	144,400	145,730	141,460	1.816.054
11/07/2018	144,250	-1,140	-0,784%	144,380	146,310	142,570	2.458.766
10/07/2018	145,390	-0,020	-0,014%	146,590	148,490	144,510	1.218.942
09/07/2018	145,410	3,950	2,792%	142,670	145,880	142,340	1.452.014
06/07/2018	141,460	4,030	2,932%	135,790	141,780	135,000	1.360.407
05/07/2018	137,430	1,120	0,822%	137,070	137,850	135,100	1.051.231
03/07/2018	136,310	0,920	0,680%	137,610	139,450	135,600	851.672
02/07/2018	135,390	-2,960	-2,140%	136,930	137,800	133,400	1.410.221
29/06/2018	138,350	0,950	0,691%	137,180	140,660	136,930	1.783.319
28/06/2018	137,400	-0,380	-0,276%	138,350	138,910	135,280	2.151.465
27/06/2018	137,780	6,090	4,624%	133,190	139,730	133,190	4.001.217
26/06/2018	131,690	6,340	5,058%	125,840	132,560	125,460	2.527.742
25/06/2018	125,350	-2,010	-1,578%	126,890	128,110	124,540	1.504.443
22/06/2018	127,360	2,890	2,322%	129,490	129,550	126,510	2.812.739
21/06/2018	124,470	-6,940	-5,281%	129,710	130,870	123,830	3.165.329
20/06/2018	131,410	0,860	0,659%	131,690	132,140	128,365	1.948.647
19/06/2018	130,550	1,930	1,501%	126,110	131,840	125,850	2.134.110
18/06/2018	128,620	2,880	2,290%	125,490	130,740	125,490	2.956.249
15/06/2018	125,740	-1,510	-1,187%	127,370	127,370	124,750	3.235.992
14/06/2018	127,250	-4,350	-3,305%	132,560	132,850	126,780	2.116.933
13/06/2018	131,600	-2,260	-1,688%	132,610	134,040	131,220	2.179.554
12/06/2018	133,860	4,230	3,263%	129,960	135,050	129,390	3.106.334
11/06/2018	129,630	1,350	1,052%	128,400	130,500	127,430	1.493.738
08/06/2018	128,280	-2,060	-1,580%	129,930	130,330	126,811	1.434.984
07/06/2018	130,340	3,220	2,533%	128,120	131,810	128,120	2.508.529
06/06/2018	127,120	0,740	0,586%	127,140	128,209	125,000	2.076.892
05/06/2018	126,380	-0,770	-0,606%	126,350	128,310	123,630	2.542.185
04/06/2018	127,150	-2,060	-1,594%	129,050	131,300	126,350	3.154.479
01/06/2018	129,210	-8,100	-5,899%	137,640	137,690	126,520	5.327.818
31/05/2018	137,310	-3,850	-2,727%	140,000	141,517	136,945	1.820.841
30/05/2018	141,160	3,950	2,879%	138,650	141,800	137,460	1.432.646
29/05/2018	137,210	-2,360	-1,691%	138,010	139,980	135,840	1.739.253
25/05/2018	139,570	-2,670	-1,877%	138,880	140,780	136,960	2.110.520
24/05/2018	142,240	-1,410	-0,982%	140,780	144,730	139,580	1.542.373
23/05/2018	143,650	-3,790	-2,571%	145,830	146,110	141,680	2.409.199
22/05/2018	147,440	-6,460	-4,198%	154,000	154,700	146,860	1.601.272
21/05/2018	153,900	0,410	0,267%	154,650	155,050	152,800	1.195.512
18/05/2018	153,490	-1,430	-0,923%	154,640	154,720	153,080	1.755.377
17/05/2018	154,920	5,590	3,743%	150,170	155,330	149,610	1.640.881
16/05/2018	149,330	-0,320	-0,214%	149,430	150,630	148,120	1.738.561
15/05/2018	149,650	-0,900	-0,598%	150,610	150,690	148,310	3.129.032
14/05/2018	150,550	-2,150	-1,408%	153,080	153,970	150,390	2.087.903
11/05/2018	152,700	-3,310	-2,122%	156,520	156,920	152,470	1.425.343
10/05/2018	156,010	-3,460	-2,170%	160,710	161,210	155,350	2.185.781
09/05/2018	159,470	1,150	0,726%	161,080	162,540	158,770	1.599.021
08/05/2018	158,320	3,050	1,964%	154,520	158,480	151,835	1.791.556
07/05/2018	155,270	2,520	1,650%	154,000	157,750	153,910	1.357.619
04/05/2018	152,750	0,750	0,493%	152,260	154,850	151,370	1.662.254
03/05/2018	152,000	-5,660	-3,590%	156,310	156,310	149,330	2.509.567
02/05/2018	157,660	0,630	0,401%	160,300	163,110	156,630	2.555.448
01/05/2018	157,030	-0,180	-0,114%	156,210	157,440	154,709	1.594.966
30/04/2018	157,210	2,620	1,695%	154,620	160,190	154,010	1.639.335
27/04/2018	154,590	-0,530	-0,342%	153,820	155,900	153,210	1.351.298
26/04/2018	155,120	0,520	0,336%	154,900	155,860	153,860	1.240.046
25/04/2018	154,600	2,890	1,905%	152,230	154,770	151,250	1.404.120
24/04/2018	151,710	-5,450	-3,468%	157,400	158,130	150,670	1.719.340
23/04/2018	157,160	0,800	0,512%	155,710	158,370	154,440	779.629
20/04/2018	156,360	-1,090	-0,692%	156,560	157,800	154,850	2.053.414
19/04/2018	157,450	0,620	0,395%	157,280	160,460	156,030	2.640.341
18/04/2018	156,830	3,360	2,189%	155,150	157,685	154,740	2.508.461
17/04/2018	153,470	0,100	0,065%	154,030	154,810	152,970	2.389.497
16/04/2018	153,370	2,350	1,556%	151,010	153,970	149,790	3.864.503
13/04/2018	151,020	4,700	3,212%	147,580	151,480	146,760	2.860.058
12/04/2018	146,320	-0,450	-0,307%	146,750	150,000	144,601	2.271.429

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	83.817	19.085.759	-
BOEING CO.	342,790	-1,18	345,850	341,580	95	32.587	-
CATERPILLAR	138,850	-0,15	140,220	138,380	1.650	229.587	-
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	9.167	436.692	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.804	80.429	-
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	1.441	115.444	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	212	50.487	-
HOME DEPOT	200,770	0,76	200,910	199,290	111	22.249	-
IBM INTL	146,480	0,38	146,780	145,540	819	119.796	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
J & J	134,690	-0,19	135,000	133,970	10	1.345	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	355	40.589	-
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	12.619	1.415.691	-
NIKE INC CL	82,200	1,23	82,250	81,250	3.629	297.610	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
PROCTER GAMB	82,950	-0,55	83,530	82,390	713	59.111	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-
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	3.576	194.253	-
VISA INC	146,890	0,10	147,640	146,500	1.133	166.481	-
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	94	10.521	-