- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
ConocoPhilli
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 90,980
- Var. (%)
- 1,303%
- Cierre
- 84,640
- Var. (%)
- -6,969%
- Cierre
- 83,340
- Var. (%)
- -1,536%
- Cierre
- 86,350
- Var. (%)
- 3,612%
- Cierre
- 86,460
- Var. (%)
- 0,127%
- Cierre
- 85,550
- Var. (%)
- -1,053%
- Cierre
- 83,450
- Var. (%)
- -2,455%
- Cierre
- 83,110
- Var. (%)
- -0,407%
- Cierre
- 81,610
- Var. (%)
- -1,805%
- Cierre
- 82,890
- Var. (%)
- 1,568%
- Cierre
- 85,070
- Var. (%)
- 2,630%
- Cierre
- 88,480
- Var. (%)
- 4,008%
- Cierre
- 90,710
- Var. (%)
- 2,520%
- Cierre
- 88,930
- Var. (%)
- -1,962%
- Cierre
- 88,130
- Var. (%)
- -0,900%
-0.09%
- Rango de precios (12 M.)
- Máximo
- 124,08
- Mínimo
- 72,02
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 124,08 |
Mínimo 2022 | 72,02 |
Máximo 12 meses | 124,08 |
Míximo 12 meses | 51,41 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 8.422.418 |
Media títulos 12m | 8.452.390 |
Efectivo 3m | 834.396.132 |
Efectivo 12m | 704.570.389 |
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 |
---|---|---|---|---|---|---|---|
22/07/2022 | 88,130 | -0,800 | -0,900% | 89,210 | 90,190 | 87,540 | 6.240.449 |
21/07/2022 | 88,930 | -1,780 | -1,962% | 87,350 | 89,060 | 86,870 | 8.008.820 |
20/07/2022 | 90,710 | 2,230 | 2,520% | 87,750 | 91,220 | 87,220 | 7.712.376 |
19/07/2022 | 88,480 | 3,410 | 4,008% | 85,410 | 88,705 | 84,880 | 6.664.054 |
18/07/2022 | 85,070 | 2,180 | 2,630% | 84,740 | 86,390 | 84,650 | 7.056.389 |
15/07/2022 | 82,890 | 1,280 | 1,568% | 83,870 | 83,940 | 81,815 | 5.890.301 |
14/07/2022 | 81,610 | -1,500 | -1,805% | 79,830 | 81,770 | 78,300 | 8.888.116 |
13/07/2022 | 83,110 | -0,340 | -0,407% | 82,360 | 85,190 | 82,360 | 5.530.874 |
12/07/2022 | 83,450 | -2,100 | -2,455% | 82,560 | 84,040 | 81,610 | 5.572.854 |
11/07/2022 | 85,550 | -0,910 | -1,053% | 85,590 | 86,600 | 84,190 | 4.687.322 |
08/07/2022 | 86,460 | 0,110 | 0,127% | 87,530 | 87,860 | 84,670 | 5.610.270 |
07/07/2022 | 86,350 | 3,010 | 3,612% | 86,190 | 87,210 | 85,680 | 8.070.408 |
06/07/2022 | 83,340 | -1,300 | -1,536% | 83,710 | 85,690 | 80,440 | 12.124.720 |
05/07/2022 | 84,640 | -6,340 | -6,969% | 89,350 | 89,350 | 83,060 | 13.482.933 |
01/07/2022 | 90,980 | 1,170 | 1,303% | 91,930 | 92,310 | 88,310 | 6.015.220 |
30/06/2022 | 89,810 | -1,650 | -1,804% | 88,560 | 91,710 | 87,830 | 12.724.718 |
29/06/2022 | 91,460 | -3,760 | -3,949% | 96,890 | 97,450 | 91,280 | 7.982.779 |
28/06/2022 | 95,220 | 2,990 | 3,242% | 94,980 | 97,065 | 93,550 | 8.896.801 |
27/06/2022 | 92,230 | 1,320 | 1,452% | 91,580 | 93,790 | 90,950 | 8.978.723 |
24/06/2022 | 90,910 | 3,020 | 3,436% | 90,000 | 92,053 | 88,360 | 12.263.994 |
23/06/2022 | 87,890 | -5,170 | -5,556% | 93,750 | 94,200 | 87,260 | 13.542.288 |
22/06/2022 | 93,060 | -6,220 | -6,265% | 92,850 | 95,050 | 91,460 | 11.285.639 |
21/06/2022 | 99,280 | 5,540 | 5,910% | 96,020 | 100,100 | 95,980 | 10.454.859 |
17/06/2022 | 93,740 | -8,680 | -8,475% | 101,490 | 102,340 | 92,810 | 24.444.053 |
16/06/2022 | 102,420 | -6,910 | -6,320% | 105,010 | 106,210 | 101,130 | 11.838.108 |
15/06/2022 | 109,330 | -2,160 | -1,937% | 111,490 | 112,058 | 107,590 | 7.589.642 |
14/06/2022 | 111,490 | -0,270 | -0,242% | 114,020 | 116,155 | 110,040 | 7.727.743 |
13/06/2022 | 111,760 | -5,070 | -4,340% | 112,450 | 114,020 | 108,370 | 9.483.658 |
10/06/2022 | 116,830 | -1,730 | -1,459% | 117,000 | 119,640 | 115,300 | 7.293.385 |
09/06/2022 | 118,560 | -3,300 | -2,708% | 120,620 | 121,780 | 118,430 | 6.647.142 |
08/06/2022 | 121,860 | -0,850 | -0,693% | 122,720 | 124,080 | 121,500 | 7.008.552 |
07/06/2022 | 122,710 | 5,330 | 4,541% | 117,180 | 122,710 | 117,130 | 8.559.028 |
06/06/2022 | 117,380 | -0,740 | -0,626% | 118,190 | 118,810 | 116,620 | 5.606.527 |
03/06/2022 | 118,120 | 3,160 | 2,749% | 115,450 | 118,420 | 115,120 | 5.384.926 |
02/06/2022 | 114,960 | -0,790 | -0,683% | 114,260 | 115,950 | 113,110 | 5.042.665 |
01/06/2022 | 115,750 | 3,390 | 3,017% | 114,360 | 117,300 | 114,180 | 7.242.558 |
31/05/2022 | 112,360 | -2,240 | -1,955% | 116,230 | 117,990 | 111,320 | 17.164.493 |
27/05/2022 | 114,600 | 1,450 | 1,281% | 112,150 | 114,600 | 111,870 | 6.784.259 |
26/05/2022 | 113,150 | 1,950 | 1,754% | 112,630 | 114,600 | 112,180 | 6.174.279 |
25/05/2022 | 111,200 | 1,720 | 1,571% | 109,950 | 111,530 | 109,550 | 6.690.421 |
24/05/2022 | 109,480 | 0,460 | 0,422% | 107,950 | 109,980 | 106,300 | 6.839.427 |
23/05/2022 | 109,020 | 4,000 | 3,809% | 106,040 | 109,430 | 105,770 | 8.643.606 |
20/05/2022 | 105,020 | 0,410 | 0,392% | 105,130 | 107,550 | 102,190 | 6.713.393 |
19/05/2022 | 104,610 | 0,130 | 0,124% | 101,830 | 106,710 | 101,830 | 6.777.618 |
18/05/2022 | 104,480 | -2,540 | -2,373% | 107,720 | 108,100 | 102,760 | 8.946.868 |
17/05/2022 | 107,020 | 1,520 | 1,441% | 107,080 | 108,300 | 105,710 | 6.568.600 |
16/05/2022 | 105,500 | 2,590 | 2,517% | 103,080 | 107,090 | 102,640 | 7.985.619 |
13/05/2022 | 102,910 | 3,310 | 3,323% | 100,830 | 103,810 | 100,700 | 6.541.059 |
12/05/2022 | 99,600 | 0,560 | 0,565% | 98,450 | 99,660 | 95,470 | 7.226.624 |
11/05/2022 | 99,040 | 1,040 | 1,061% | 99,710 | 102,890 | 98,801 | 6.647.709 |
10/05/2022 | 98,000 | 0,800 | 0,823% | 98,880 | 101,520 | 95,970 | 7.844.996 |
09/05/2022 | 97,200 | -10,490 | -9,741% | 105,170 | 105,500 | 96,480 | 9.731.758 |
06/05/2022 | 107,690 | 4,830 | 4,696% | 104,170 | 107,710 | 102,800 | 9.185.224 |
05/05/2022 | 102,860 | -1,000 | -0,963% | 104,590 | 106,585 | 100,530 | 10.576.705 |
04/05/2022 | 103,860 | 4,930 | 4,983% | 101,000 | 104,190 | 99,110 | 7.932.811 |
03/05/2022 | 98,930 | 3,010 | 3,138% | 96,680 | 99,530 | 96,140 | 5.746.815 |
02/05/2022 | 95,920 | 0,400 | 0,419% | 94,270 | 96,050 | 92,580 | 6.977.370 |
29/04/2022 | 95,520 | -2,030 | -2,081% | 97,750 | 98,810 | 94,920 | 8.795.112 |
28/04/2022 | 97,550 | 4,490 | 4,825% | 93,040 | 98,460 | 91,200 | 9.520.302 |
27/04/2022 | 93,060 | 1,740 | 1,905% | 91,720 | 93,930 | 88,770 | 6.746.754 |
26/04/2022 | 91,320 | -0,340 | -0,371% | 92,510 | 94,285 | 91,300 | 5.966.947 |
25/04/2022 | 91,660 | -4,350 | -4,531% | 93,000 | 93,420 | 88,800 | 11.908.268 |
22/04/2022 | 96,010 | -2,660 | -2,696% | 97,870 | 99,450 | 95,770 | 6.477.758 |
21/04/2022 | 98,670 | -4,000 | -3,896% | 103,120 | 103,757 | 98,310 | 6.284.271 |
20/04/2022 | 102,670 | 1,110 | 1,093% | 102,100 | 103,470 | 101,380 | 6.056.836 |
19/04/2022 | 101,560 | -1,910 | -1,846% | 102,830 | 103,580 | 101,020 | 5.330.476 |
18/04/2022 | 103,470 | 2,100 | 2,072% | 102,710 | 104,110 | 101,700 | 4.867.040 |
14/04/2022 | 101,370 | 1,140 | 1,137% | 100,190 | 102,380 | 99,840 | 6.337.314 |
13/04/2022 | 100,230 | 0,230 | 0,230% | 101,080 | 101,730 | 98,920 | 7.364.508 |
12/04/2022 | 100,000 | 2,020 | 2,062% | 100,050 | 101,880 | 99,410 | 7.412.024 |
11/04/2022 | 97,980 | -5,070 | -4,920% | 101,900 | 102,000 | 97,790 | 7.001.029 |
08/04/2022 | 103,050 | 3,090 | 3,091% | 100,690 | 103,310 | 100,530 | 6.174.716 |
07/04/2022 | 99,960 | 2,420 | 2,481% | 98,730 | 100,200 | 96,910 | 6.285.316 |
06/04/2022 | 97,540 | -0,510 | -0,520% | 99,750 | 100,170 | 96,820 | 5.679.076 |
05/04/2022 | 98,050 | -2,500 | -2,486% | 100,850 | 101,660 | 97,900 | 5.704.595 |
04/04/2022 | 100,550 | -0,030 | -0,030% | 101,410 | 101,910 | 99,620 | 4.947.833 |
01/04/2022 | 100,580 | 0,580 | 0,580% | 100,150 | 101,660 | 99,280 | 6.927.212 |
31/03/2022 | 100,000 | -1,100 | -1,088% | 100,000 | 102,445 | 99,400 | 9.716.861 |
30/03/2022 | 101,100 | 0,410 | 0,407% | 101,340 | 102,760 | 100,600 | 6.066.820 |
29/03/2022 | 100,690 | -2,810 | -2,715% | 99,990 | 100,940 | 97,840 | 10.977.285 |
28/03/2022 | 103,500 | -4,000 | -3,721% | 105,060 | 105,140 | 103,010 | 6.089.244 |
25/03/2022 | 107,500 | 2,960 | 2,831% | 104,170 | 107,520 | 103,820 | 7.834.438 |
24/03/2022 | 104,540 | 0,170 | 0,163% | 104,970 | 105,850 | 103,750 | 6.189.545 |
23/03/2022 | 104,370 | 2,600 | 2,555% | 103,220 | 105,020 | 103,190 | 7.647.497 |
22/03/2022 | 101,770 | -0,990 | -0,963% | 102,670 | 102,870 | 100,320 | 6.458.074 |
21/03/2022 | 102,760 | 3,160 | 3,173% | 101,170 | 103,970 | 100,870 | 8.099.806 |
18/03/2022 | 99,600 | 0,770 | 0,779% | 99,110 | 100,150 | 98,470 | 16.146.890 |
17/03/2022 | 98,830 | 4,010 | 4,229% | 96,650 | 99,065 | 96,510 | 8.866.869 |
16/03/2022 | 94,820 | -0,230 | -0,242% | 95,200 | 95,760 | 94,100 | 9.314.226 |
15/03/2022 | 95,050 | -1,500 | -1,554% | 92,860 | 95,820 | 92,320 | 8.862.777 |
14/03/2022 | 96,550 | -1,860 | -1,890% | 97,380 | 97,550 | 94,214 | 10.531.693 |
11/03/2022 | 98,410 | -1,310 | -1,314% | 98,830 | 101,059 | 98,160 | 7.666.506 |
10/03/2022 | 99,720 | 3,510 | 3,648% | 97,280 | 99,825 | 96,440 | 9.480.733 |
09/03/2022 | 96,210 | -2,590 | -2,621% | 95,360 | 98,720 | 92,760 | 12.656.214 |
08/03/2022 | 98,800 | -2,470 | -2,439% | 101,510 | 104,440 | 95,860 | 17.222.116 |
07/03/2022 | 101,270 | 1,000 | 0,997% | 101,490 | 103,770 | 99,120 | 13.788.829 |
04/03/2022 | 100,270 | 2,860 | 2,936% | 97,610 | 100,340 | 97,441 | 10.980.735 |
03/03/2022 | 97,410 | -0,630 | -0,643% | 97,200 | 98,190 | 95,630 | 8.704.945 |
02/03/2022 | 98,040 | 1,080 | 1,114% | 98,370 | 99,970 | 97,190 | 16.168.037 |
01/03/2022 | 96,960 | 2,100 | 2,214% | 95,850 | 98,460 | 94,800 | 14.453.517 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
3M Company C | 134,120 | 0,13 | 134,954 | 133,480 | 1.756.943 | 235.529.976 | - | 22:04:15 |
American Exp | 153,010 | 1,88 | 160,880 | 152,620 | 9.289.989 | 1.441.276.178 | - | 22:03:28 |
AMGEN INC | 245,950 | 0,07 | 249,130 | 245,220 | 1.843.592 | 454.258.257 | - | 22:00:00 |
APPLE INC | 154,090 | -0,81 | 156,280 | 153,410 | 66.675.408 | 1.030.953.364 | - | 22:00:00 |
Boeing Compa | 158,160 | -2,01 | 163,339 | 157,770 | 7.592.980 | 1.211.464.113 | - | 22:00:01 |
Caterpillar, | 178,620 | -1,31 | 182,800 | 177,340 | 1.958.253 | 350.696.436 | - | 22:00:02 |
Chevron Corp | 144,190 | -0,83 | 146,300 | 143,420 | 5.885.527 | 852.082.842 | - | 22:03:49 |
CISCO SYSTEM | 44,460 | -0,27 | 44,920 | 44,250 | 14.854.639 | 661.415.019 | - | 22:00:00 |
Coca-Cola Co | 61,590 | 0,37 | 61,870 | 61,320 | 11.638.648 | 716.631.481 | - | 22:00:01 |
Dow Inc. Com | 50,850 | -1,07 | 51,810 | 50,440 | 5.071.290 | 258.542.605 | - | 22:00:02 |
Goldman Sach | 323,930 | -0,80 | 329,045 | 322,190 | 1.828.667 | 593.261.669 | - | 22:00:02 |
Home Depot, | 306,590 | 0,52 | 310,670 | 304,360 | 2.391.315 | 734.393.132 | - | 22:00:02 |
Honeywell In | 181,470 | 0,80 | 182,890 | 180,200 | 2.327.308 | 422.224.321 | - | 22:00:00 |
INTEL CORP | 39,200 | -3,47 | 40,510 | 38,940 | 41.349.785 | 1.630.587.621 | - | 22:00:00 |
Internationa | 128,250 | 0,87 | 128,320 | 125,710 | 6.463.061 | 822.440.656 | - | 22:00:01 |
Johnson & Jo | 172,120 | 0,47 | 172,490 | 171,060 | 4.255.446 | 731.124.196 | - | 22:00:01 |
JP Morgan Ch | 114,760 | -0,49 | 116,250 | 113,670 | 7.642.063 | 877.038.364 | - | 22:00:00 |
McDonald's C | 253,990 | 0,21 | 254,530 | 252,450 | 2.225.651 | 564.040.710 | - | 22:00:01 |
Merck & Comp | 90,110 | -0,03 | 90,450 | 89,455 | 6.350.897 | 571.651.164 | - | 22:03:37 |
MICROSOFT | 260,360 | -1,69 | 265,330 | 259,070 | 21.881.290 | 5.719.556.089 | - | 22:00:01 |
Nike, Inc. C | 109,120 | -2,24 | 111,930 | 108,750 | 6.035.842 | 661.745.684 | - | 22:00:00 |
Procter & Ga | 143,020 | 1,60 | 143,170 | 140,670 | 5.289.996 | 753.876.875 | - | 22:03:13 |
Salesforce, | 182,470 | -1,55 | 187,560 | 180,930 | 3.802.989 | 695.891.597 | - | 22:00:01 |
The Traveler | 156,420 | -0,26 | 158,209 | 155,480 | 880.531 | 137.952.083 | - | 22:00:01 |
UnitedHealth | 521,410 | -0,20 | 527,600 | 518,400 | 1.850.318 | 966.560.814 | - | 22:00:01 |
Verizon Comm | 44,450 | -6,74 | 46,180 | 43,765 | 58.250.299 | 2.595.607.522 | - | 22:00:01 |
Visa Inc. | 213,700 | -1,15 | 218,070 | 212,120 | 5.069.107 | 1.085.848.722 | - | 22:00:02 |
WALGREENS B. | 38,660 | 0,52 | 39,220 | 38,380 | 4.429.452 | 171.348.837 | - | 22:00:00 |
Walmart Inc. | 132,210 | -0,26 | 133,390 | 131,231 | 4.538.292 | 600.304.321 | - | 22:00:01 |
Walt Disney | 102,720 | -1,40 | 104,566 | 102,110 | 7.800.591 | 803.327.715 | - | 22:03:40 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
Chevron Corp | 144,190 | -0,83 | 146,300 | 143,420 | 5.885.527 | 852.082.842 | - | |
ENI . | 10,970 | -0,27 | 11,142 | 10,926 | 9.676.893 | 106.482.769 | - |