Cotización de los valores en bolsa

CONOCOPHILLI

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 71,070
- Var. (%)
- -1,209%
14/08/2018
- Cierre
- 72,150
- Var. (%)
- 1,520%
15/08/2018
- Cierre
- 67,820
- Var. (%)
- -6,001%
16/08/2018
- Cierre
- 69,410
- Var. (%)
- 2,344%
17/08/2018
- Cierre
- 69,770
- Var. (%)
- 0,519%
20/08/2018
- Cierre
- 70,520
- Var. (%)
- 1,075%
21/08/2018
- Cierre
- 70,890
- Var. (%)
- 0,525%
22/08/2018
- Cierre
- 72,000
- Var. (%)
- 1,566%
23/08/2018
- Cierre
- 72,050
- Var. (%)
- 0,069%
24/08/2018
- Cierre
- 72,610
- Var. (%)
- 0,777%
27/08/2018
- Cierre
- 72,840
- Var. (%)
- 0,317%
28/08/2018
- Cierre
- 72,050
- Var. (%)
- -1,085%
29/08/2018
- Cierre
- 73,540
- Var. (%)
- 2,068%
30/08/2018
- Cierre
- 73,560
- Var. (%)
- 0,027%
31/08/2018
- Cierre
- 73,430
- Var. (%)
- -0,177%

0.16%

Precio

73,430 €

MAXIMO

73,540 €

MÍNIMO

72,965 €

VOL. DIARIO (TIT.)

5.200

VAR. 2018(%)

33,78 %

VARIACIÓN

-0,18 % -0,130 €

APERTURA

73,080 €

ÚLT. SESIÓN

73,560 €

EFECTIVO

381.240 €

VAR. 12 MESES(%)

65,98 %

Rentabilidad(%)
Máximo
74,43

Mínimo
50,18

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	74,43
Mínimo 2018	50,18
Máximo 12 meses	74,43
Míximo 12 meses	44,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.827.418
Media títulos 12m	6.341.738
Efectivo 3m	407.627.872
Efectivo 12m	379.551.423

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	73,430	-0,130	-0,177%	73,080	73,540	72,965	4.150.704
30/08/2018	73,560	0,020	0,027%	73,680	74,430	73,260	5.126.363
29/08/2018	73,540	1,490	2,068%	72,770	73,740	72,480	4.788.167
28/08/2018	72,050	-0,790	-1,085%	72,840	73,090	71,920	4.040.217
27/08/2018	72,840	0,230	0,317%	72,610	73,180	72,610	3.379.146
24/08/2018	72,610	0,560	0,777%	72,740	73,560	72,340	4.847.879
23/08/2018	72,050	0,050	0,069%	71,550	72,110	71,220	3.989.503
22/08/2018	72,000	1,110	1,566%	71,460	72,510	71,380	5.018.748
21/08/2018	70,890	0,370	0,525%	71,040	71,560	70,790	3.628.854
20/08/2018	70,520	0,750	1,075%	69,680	71,070	69,680	4.471.057
17/08/2018	69,770	0,360	0,519%	69,870	70,110	69,320	4.418.044
16/08/2018	69,410	1,590	2,344%	68,270	69,660	68,220	5.417.973
15/08/2018	67,820	-4,330	-6,001%	71,280	71,370	67,710	7.835.860
14/08/2018	72,150	1,080	1,520%	71,930	72,690	71,710	4.859.315
13/08/2018	71,070	-0,870	-1,209%	71,910	72,520	71,010	4.174.794
10/08/2018	71,940	0,190	0,265%	71,600	72,030	71,240	4.837.449
09/08/2018	71,750	0,360	0,504%	72,200	72,640	71,520	5.846.540
08/08/2018	71,390	-1,510	-2,071%	72,230	72,540	70,730	5.784.209
07/08/2018	72,900	1,170	1,631%	72,550	73,755	72,390	5.485.357
06/08/2018	71,730	0,440	0,617%	71,440	72,150	71,070	7.177.558
03/08/2018	71,290	-0,270	-0,377%	71,250	71,480	70,610	4.003.779
02/08/2018	71,560	-0,250	-0,348%	71,360	71,680	70,980	4.559.425
01/08/2018	71,810	-0,360	-0,499%	71,520	72,050	70,905	5.305.108
31/07/2018	72,170	-0,100	-0,138%	72,540	72,776	71,880	5.407.786
30/07/2018	72,270	0,820	1,148%	72,300	72,938	72,140	4.928.765
27/07/2018	71,450	-0,350	-0,487%	71,480	72,270	71,190	5.587.138
26/07/2018	71,800	0,290	0,406%	71,220	71,945	70,610	7.318.268
25/07/2018	71,510	0,660	0,932%	70,920	71,600	70,490	5.145.672
24/07/2018	70,850	0,870	1,243%	70,700	71,545	70,370	4.702.028
23/07/2018	69,980	-0,030	-0,043%	70,500	70,620	69,890	7.925.090
20/07/2018	70,010	0,320	0,459%	69,750	70,140	69,690	5.617.152
19/07/2018	69,690	-0,660	-0,938%	70,130	70,440	69,490	5.917.181
18/07/2018	70,350	0,070	0,100%	69,480	70,500	68,810	5.666.023
17/07/2018	70,280	-0,300	-0,425%	70,220	70,695	69,100	5.722.519
16/07/2018	70,580	-1,420	-1,972%	70,880	71,590	69,540	6.216.022
13/07/2018	72,000	0,550	0,770%	71,370	72,570	71,350	6.249.530
12/07/2018	71,450	1,400	1,999%	70,860	71,700	70,410	6.358.850
11/07/2018	70,050	-1,690	-2,356%	70,920	71,760	69,430	5.540.203
10/07/2018	71,740	0,740	1,042%	71,490	72,000	71,360	5.237.282
09/07/2018	71,000	1,350	1,938%	70,150	71,000	69,880	5.228.461
06/07/2018	69,650	0,720	1,045%	68,690	69,810	68,470	4.429.562
05/07/2018	68,930	-0,630	-0,906%	70,050	70,570	68,640	5.646.123
03/07/2018	69,560	0,970	1,414%	69,360	71,440	69,360	5.338.387
02/07/2018	68,590	-1,030	-1,479%	68,910	69,330	68,203	4.701.853
29/06/2018	69,620	1,210	1,769%	68,940	70,630	68,710	6.998.305
28/06/2018	68,410	-0,330	-0,480%	69,300	69,500	67,940	3.952.861
27/06/2018	68,740	1,400	2,079%	68,230	69,515	68,090	7.621.018
26/06/2018	67,340	1,200	1,814%	66,410	67,640	66,170	4.898.506
25/06/2018	66,140	-1,640	-2,420%	67,790	68,130	65,370	5.198.149
22/06/2018	67,780	2,670	4,101%	67,470	68,409	67,250	11.044.621
21/06/2018	65,110	-2,360	-3,498%	66,860	66,960	64,790	7.351.086
20/06/2018	67,470	1,210	1,826%	67,160	67,630	66,790	6.282.973
19/06/2018	66,260	-0,340	-0,511%	65,720	67,035	65,430	5.199.870
18/06/2018	66,600	1,240	1,897%	65,570	67,760	65,390	7.591.398
15/06/2018	65,360	-2,770	-4,066%	67,450	67,800	65,210	15.754.227
14/06/2018	68,130	-1,490	-2,140%	69,990	70,020	67,840	5.657.962
13/06/2018	69,620	0,190	0,274%	69,350	69,930	68,670	6.413.217
12/06/2018	69,430	-1,060	-1,504%	70,070	70,315	69,130	8.305.796
11/06/2018	70,490	1,060	1,527%	69,960	70,985	69,520	6.154.821
08/06/2018	69,430	-0,050	-0,072%	69,980	70,370	68,930	6.648.864
07/06/2018	69,480	1,600	2,357%	68,500	69,680	68,260	7.674.546
06/06/2018	67,880	0,320	0,474%	67,710	68,420	67,310	6.334.204
05/06/2018	67,560	-0,340	-0,501%	67,720	68,560	67,520	6.248.239
04/06/2018	67,900	-0,390	-0,571%	68,950	69,400	67,595	5.594.132
01/06/2018	68,290	0,900	1,336%	67,760	68,975	67,340	7.111.293
31/05/2018	67,390	-0,660	-0,970%	67,580	68,340	66,940	8.490.400
30/05/2018	68,050	2,340	3,561%	66,340	68,740	66,170	10.271.165
29/05/2018	65,710	0,240	0,367%	64,800	65,820	64,340	6.310.122
25/05/2018	65,470	-2,980	-4,354%	66,800	66,860	64,440	8.315.770
24/05/2018	68,450	-0,670	-0,969%	68,000	68,820	67,405	6.404.425
23/05/2018	69,120	-1,010	-1,440%	69,620	69,870	68,280	6.305.305
22/05/2018	70,130	-0,530	-0,750%	70,770	71,710	69,940	6.070.685
21/05/2018	70,660	1,110	1,596%	70,000	70,775	69,570	5.426.960
18/05/2018	69,550	-1,110	-1,571%	70,500	70,835	69,530	5.071.872
17/05/2018	70,660	0,810	1,160%	70,200	71,000	70,090	5.592.665
16/05/2018	69,850	-0,240	-0,342%	70,000	70,198	69,100	4.362.884
15/05/2018	70,090	0,500	0,718%	69,550	70,590	69,240	5.962.664
14/05/2018	69,590	0,150	0,216%	69,500	70,210	69,350	8.790.105
11/05/2018	69,440	0,100	0,144%	69,120	69,890	68,870	6.369.442
10/05/2018	69,340	0,640	0,932%	69,460	69,705	68,650	6.507.138
09/05/2018	68,700	0,960	1,417%	68,610	70,150	68,500	9.260.274
08/05/2018	67,740	0,970	1,453%	66,800	67,740	65,450	8.600.200
07/05/2018	66,770	-0,090	-0,135%	67,270	68,640	66,690	8.905.457
04/05/2018	66,860	0,870	1,318%	66,000	67,090	65,600	6.289.574
03/05/2018	65,990	0,540	0,825%	64,900	66,160	64,320	7.072.503
02/05/2018	65,450	-0,260	-0,396%	65,180	65,995	65,140	6.769.797
01/05/2018	65,710	0,210	0,321%	65,050	65,780	64,550	7.417.375
30/04/2018	65,500	0,550	0,847%	64,880	66,145	64,760	6.344.177
27/04/2018	64,950	-2,020	-3,016%	66,430	66,760	64,950	6.397.274
26/04/2018	66,970	1,910	2,936%	65,750	67,130	65,100	10.486.592
25/04/2018	65,060	-0,250	-0,383%	64,960	65,560	63,920	9.853.229
24/04/2018	65,310	-0,170	-0,260%	66,000	66,620	64,850	8.695.300
23/04/2018	65,480	-0,310	-0,471%	65,580	65,630	64,470	9.122.821
20/04/2018	65,790	-0,520	-0,784%	65,850	66,111	65,340	6.899.766
19/04/2018	66,310	-0,110	-0,166%	65,890	66,595	65,550	8.361.517
18/04/2018	66,420	-0,090	-0,135%	67,000	67,300	66,380	11.000.695
17/04/2018	66,510	0,780	1,187%	65,920	66,910	65,460	8.300.112
16/04/2018	65,730	0,830	1,279%	64,970	65,990	64,380	8.458.054
13/04/2018	64,900	1,660	2,625%	63,950	65,000	63,740	9.659.335
12/04/2018	63,240	0,010	0,016%	63,290	63,880	62,840	10.302.188

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	2.894	237.333	-
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	-