Cotización de los valores en bolsa

DEERE & CO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 136,910
- Var. (%)
- -0,102%
14/08/2018
- Cierre
- 138,650
- Var. (%)
- 1,271%
15/08/2018
- Cierre
- 135,700
- Var. (%)
- -2,128%
16/08/2018
- Cierre
- 137,350
- Var. (%)
- 1,216%
17/08/2018
- Cierre
- 140,590
- Var. (%)
- 2,359%
20/08/2018
- Cierre
- 140,530
- Var. (%)
- -0,043%
21/08/2018
- Cierre
- 143,830
- Var. (%)
- 2,348%
22/08/2018
- Cierre
- 142,610
- Var. (%)
- -0,848%
23/08/2018
- Cierre
- 141,180
- Var. (%)
- -1,003%
24/08/2018
- Cierre
- 144,760
- Var. (%)
- 2,536%
27/08/2018
- Cierre
- 146,200
- Var. (%)
- 0,995%
28/08/2018
- Cierre
- 146,500
- Var. (%)
- 0,205%
29/08/2018
- Cierre
- 145,990
- Var. (%)
- -0,348%
30/08/2018
- Cierre
- 143,320
- Var. (%)
- -1,829%
31/08/2018
- Cierre
- 143,800
- Var. (%)
- 0,335%

0.33%

Precio

143,800 €

MAXIMO

144,160 €

MÍNIMO

142,190 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-8,12 %

VARIACIÓN

0,33 % 0,480 €

APERTURA

142,630 €

ÚLT. SESIÓN

143,320 €

EFECTIVO

5.032 €

VAR. 12 MESES(%)

23,82 %

Rentabilidad(%)
Máximo
175,26

Mínimo
131,26

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	175,26
Mínimo 2018	131,26
Máximo 12 meses	175,26
Míximo 12 meses	114,76
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.585.014
Media títulos 12m	2.513.721
Efectivo 3m	369.100.942
Efectivo 12m	367.162.982

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	143,800	0,480	0,335%	142,630	144,160	142,190	1.181.338
30/08/2018	143,320	-2,670	-1,829%	145,630	146,160	142,915	1.427.616
29/08/2018	145,990	-0,510	-0,348%	146,860	146,990	145,670	1.659.349
28/08/2018	146,500	0,300	0,205%	147,140	148,500	145,770	1.534.923
27/08/2018	146,200	1,440	0,995%	145,260	147,280	145,260	1.902.475
24/08/2018	144,760	3,580	2,536%	141,820	144,850	141,280	1.940.781
23/08/2018	141,180	-1,430	-1,003%	142,210	142,310	139,900	1.414.601
22/08/2018	142,610	-1,220	-0,848%	143,750	144,209	142,570	1.277.921
21/08/2018	143,830	3,300	2,348%	140,730	144,390	140,700	1.905.842
20/08/2018	140,530	-0,060	-0,043%	141,610	142,170	139,743	3.508.622
17/08/2018	140,590	3,240	2,359%	134,180	142,389	132,320	8.809.018
16/08/2018	137,350	1,650	1,216%	137,440	138,120	136,360	2.868.492
15/08/2018	135,700	-2,950	-2,128%	137,260	137,420	132,830	2.562.872
14/08/2018	138,650	1,740	1,271%	137,590	139,630	137,480	2.806.407
13/08/2018	136,910	-0,140	-0,102%	137,000	137,330	135,610	2.155.137
10/08/2018	137,050	-2,780	-1,988%	139,000	139,320	135,870	2.412.896
09/08/2018	139,830	-4,980	-3,439%	143,550	143,960	138,650	3.781.577
08/08/2018	144,810	-1,310	-0,897%	145,930	146,320	144,168	2.329.033
07/08/2018	146,120	2,190	1,522%	144,510	147,380	144,510	1.549.921
06/08/2018	143,930	0,570	0,398%	142,940	144,860	142,780	1.472.886
03/08/2018	143,360	1,270	0,894%	142,150	144,000	142,005	1.873.741
02/08/2018	142,090	0,180	0,127%	140,900	143,980	140,350	1.343.240
01/08/2018	141,910	-2,880	-1,989%	143,600	144,960	141,100	2.198.324
31/07/2018	144,790	6,590	4,768%	140,140	145,750	140,000	4.817.097
30/07/2018	138,200	-2,600	-1,847%	141,690	142,615	137,850	2.968.249
27/07/2018	140,800	-1,930	-1,352%	143,850	143,850	139,640	2.323.851
26/07/2018	142,730	1,410	0,998%	141,950	144,210	141,320	3.584.912
25/07/2018	141,320	1,480	1,058%	139,580	142,470	136,150	4.377.416
24/07/2018	139,840	4,310	3,180%	136,870	141,990	135,330	5.144.219
23/07/2018	135,530	-1,640	-1,196%	136,500	136,820	135,290	2.789.392
20/07/2018	137,170	-3,130	-2,231%	138,160	139,190	136,600	2.832.129
19/07/2018	140,300	1,090	0,783%	138,370	141,300	138,150	2.301.276
18/07/2018	139,210	1,210	0,877%	137,800	139,490	137,380	2.397.751
17/07/2018	138,000	1,730	1,270%	134,730	138,110	134,370	2.704.232
16/07/2018	136,270	-1,310	-0,952%	137,630	137,940	135,420	3.722.752
13/07/2018	137,580	-3,220	-2,287%	140,700	140,830	137,480	5.111.264
12/07/2018	140,800	-0,620	-0,438%	141,810	142,790	140,580	1.674.829
11/07/2018	141,420	-3,130	-2,165%	142,170	142,560	140,680	2.395.930
10/07/2018	144,550	0,130	0,090%	145,340	146,290	143,790	1.529.218
09/07/2018	144,420	4,440	3,172%	140,870	145,770	140,365	2.148.967
06/07/2018	139,980	0,280	0,200%	139,930	140,300	137,900	2.061.979
05/07/2018	139,700	-0,540	-0,385%	140,560	140,990	138,080	3.004.528
03/07/2018	140,240	-0,920	-0,652%	141,800	142,000	139,860	1.582.103
02/07/2018	141,160	1,360	0,973%	138,060	141,330	137,880	1.867.560
29/06/2018	139,800	0,380	0,273%	140,110	142,720	139,580	1.917.636
28/06/2018	139,420	0,040	0,029%	138,590	140,480	137,320	1.604.690
27/06/2018	139,380	-0,270	-0,193%	140,930	143,340	139,130	2.417.064
26/06/2018	139,650	0,000	0,000%	140,030	141,130	138,720	1.832.452
25/06/2018	139,650	-3,520	-2,459%	141,730	141,923	138,650	3.132.902
22/06/2018	143,170	1,160	0,817%	143,680	145,360	142,870	2.357.500
21/06/2018	142,010	-2,340	-1,621%	143,470	143,810	140,700	2.770.018
20/06/2018	144,350	2,070	1,455%	142,650	144,850	140,880	2.609.613
19/06/2018	142,280	-5,510	-3,728%	145,000	145,000	141,540	3.634.226
18/06/2018	147,790	-0,960	-0,645%	147,390	148,140	146,648	2.521.017
15/06/2018	148,750	-1,430	-0,952%	148,570	150,200	145,689	5.909.271
14/06/2018	150,180	-3,160	-2,061%	153,010	153,900	150,010	3.064.332
13/06/2018	153,340	-4,250	-2,697%	157,910	157,910	152,930	2.383.111
12/06/2018	157,590	0,910	0,581%	156,550	158,600	156,550	2.548.826
11/06/2018	156,680	-0,440	-0,280%	156,870	157,745	155,390	1.925.120
08/06/2018	157,120	-1,530	-0,964%	158,130	158,610	156,048	1.390.221
07/06/2018	158,650	0,100	0,063%	158,440	160,310	157,665	2.186.922
06/06/2018	158,550	4,100	2,655%	155,140	158,560	154,780	2.465.823
05/06/2018	154,450	2,910	1,920%	152,330	154,570	151,910	1.872.005
04/06/2018	151,540	-1,850	-1,206%	153,730	154,120	151,180	1.641.466
01/06/2018	153,390	3,880	2,595%	150,700	154,040	150,530	2.655.914
31/05/2018	149,510	-5,570	-3,592%	154,920	155,070	149,460	4.751.066
30/05/2018	155,080	0,070	0,045%	155,780	156,150	154,210	2.870.320
29/05/2018	155,010	-3,990	-2,509%	157,040	158,885	153,510	3.350.153
25/05/2018	159,000	0,820	0,518%	157,700	159,390	157,570	2.096.691
24/05/2018	158,180	1,600	1,022%	158,540	158,650	155,940	2.426.061
23/05/2018	156,580	1,490	0,961%	153,730	156,690	153,050	1.969.876
22/05/2018	155,090	-3,240	-2,046%	158,340	159,410	154,900	2.460.949
21/05/2018	158,330	3,080	1,984%	159,500	161,391	156,100	4.914.128
18/05/2018	155,250	8,440	5,749%	146,500	157,100	146,110	7.739.109
17/05/2018	146,810	-0,540	-0,366%	147,300	148,100	145,405	3.948.218
16/05/2018	147,350	1,820	1,251%	145,620	147,600	145,620	1.883.688
15/05/2018	145,530	-1,220	-0,831%	145,330	146,450	143,310	3.115.539
14/05/2018	146,750	-0,570	-0,387%	148,350	148,620	145,794	3.308.058
11/05/2018	147,320	0,710	0,484%	146,810	149,000	146,150	2.486.203
10/05/2018	146,610	1,450	0,999%	145,470	147,500	144,545	2.394.606
09/05/2018	145,160	3,090	2,175%	143,210	145,530	142,090	2.326.509
08/05/2018	142,070	1,850	1,319%	140,650	142,700	140,220	2.189.255
07/05/2018	140,220	2,920	2,127%	140,000	141,773	139,270	1.802.946
04/05/2018	137,300	0,430	0,314%	136,120	138,250	135,145	1.934.221
03/05/2018	136,870	2,120	1,573%	136,000	137,420	131,260	3.698.503
02/05/2018	134,750	-0,620	-0,458%	135,410	137,875	134,590	2.492.471
01/05/2018	135,370	0,040	0,030%	134,760	136,220	132,180	2.378.762
30/04/2018	135,330	-2,230	-1,621%	137,740	138,440	135,220	2.533.382
27/04/2018	137,560	1,230	0,902%	136,700	139,930	136,330	2.593.727
26/04/2018	136,330	-1,670	-1,210%	138,050	138,240	133,700	4.052.092
25/04/2018	138,000	-0,110	-0,080%	138,070	139,900	136,100	2.992.477
24/04/2018	138,110	-7,930	-5,430%	148,310	149,150	137,410	5.167.203
23/04/2018	146,040	-0,920	-0,626%	147,250	147,820	145,320	1.245.027
20/04/2018	146,960	-1,140	-0,770%	148,330	149,870	146,300	1.886.366
19/04/2018	148,100	-1,670	-1,115%	149,830	150,520	146,500	2.284.490
18/04/2018	149,770	0,620	0,416%	150,590	151,710	149,410	2.016.237
17/04/2018	149,150	0,170	0,114%	150,690	152,150	149,150	1.956.723
16/04/2018	148,980	-1,000	-0,667%	151,170	151,280	148,290	2.607.433
13/04/2018	149,980	-0,280	-0,186%	151,710	151,995	148,980	2.362.656
12/04/2018	150,260	5,850	4,051%	145,650	151,180	145,650	3.255.405

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	-