Cotización de los valores en bolsa

DELTA AIRLIN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 54,220
- Var. (%)
- -0,896%
14/08/2018
- Cierre
- 54,760
- Var. (%)
- 0,996%
15/08/2018
- Cierre
- 55,230
- Var. (%)
- 0,858%
16/08/2018
- Cierre
- 55,450
- Var. (%)
- 0,398%
17/08/2018
- Cierre
- 55,650
- Var. (%)
- 0,361%
20/08/2018
- Cierre
- 57,420
- Var. (%)
- 3,181%
21/08/2018
- Cierre
- 57,600
- Var. (%)
- 0,313%
22/08/2018
- Cierre
- 56,910
- Var. (%)
- -1,198%
23/08/2018
- Cierre
- 56,940
- Var. (%)
- 0,053%
24/08/2018
- Cierre
- 57,180
- Var. (%)
- 0,421%
27/08/2018
- Cierre
- 57,750
- Var. (%)
- 0,997%
28/08/2018
- Cierre
- 58,790
- Var. (%)
- 1,801%
29/08/2018
- Cierre
- 58,520
- Var. (%)
- -0,459%
30/08/2018
- Cierre
- 58,440
- Var. (%)
- -0,137%
31/08/2018
- Cierre
- 58,480
- Var. (%)
- 0,068%

0.45%

Precio

58,480 €

MAXIMO

58,780 €

MÍNIMO

58,335 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

4,43 %

VARIACIÓN

0,07 % 0,040 €

APERTURA

58,440 €

ÚLT. SESIÓN

58,440 €

EFECTIVO

1.170 €

VAR. 12 MESES(%)

23,06 %

Rentabilidad(%)
Máximo
60,79

Mínimo
48,52

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	60,79
Mínimo 2018	48,52
Máximo 12 meses	60,79
Míximo 12 meses	44,59
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.871.898
Media títulos 12m	7.030.814
Efectivo 3m	312.572.233
Efectivo 12m	373.533.646

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	58,480	0,040	0,068%	58,440	58,780	58,335	6.075.999
30/08/2018	58,440	-0,080	-0,137%	58,330	58,690	58,175	3.020.054
29/08/2018	58,520	-0,270	-0,459%	58,800	58,870	58,410	4.543.292
28/08/2018	58,790	1,040	1,801%	57,950	58,870	57,810	6.987.056
27/08/2018	57,750	0,570	0,997%	57,470	57,925	57,270	4.251.311
24/08/2018	57,180	0,240	0,421%	56,780	57,380	56,550	3.149.565
23/08/2018	56,940	0,030	0,053%	56,810	57,315	56,720	3.051.506
22/08/2018	56,910	-0,690	-1,198%	57,500	57,500	56,775	4.246.014
21/08/2018	57,600	0,180	0,313%	57,530	58,030	57,440	4.729.625
20/08/2018	57,420	1,770	3,181%	55,970	57,700	55,860	6.958.651
17/08/2018	55,650	0,200	0,361%	55,490	55,990	55,310	3.266.445
16/08/2018	55,450	0,220	0,398%	55,330	55,800	55,220	3.366.018
15/08/2018	55,230	0,470	0,858%	54,800	55,550	54,360	4.896.429
14/08/2018	54,760	0,540	0,996%	54,260	55,060	54,255	3.459.326
13/08/2018	54,220	-0,490	-0,896%	54,880	54,880	53,760	3.896.551
10/08/2018	54,710	-0,630	-1,138%	54,780	54,830	53,850	4.204.225
09/08/2018	55,340	0,110	0,199%	55,210	55,720	55,125	2.890.251
08/08/2018	55,230	0,530	0,969%	54,870	55,550	54,850	3.556.577
07/08/2018	54,700	0,280	0,515%	54,600	55,085	54,520	4.424.590
06/08/2018	54,420	0,160	0,295%	54,100	54,530	53,840	3.023.158
03/08/2018	54,260	0,350	0,649%	54,160	54,440	54,010	3.147.290
02/08/2018	53,910	0,320	0,597%	53,210	54,100	52,935	4.483.599
01/08/2018	53,590	-0,830	-1,525%	54,790	54,870	53,390	4.202.389
31/07/2018	54,420	0,630	1,171%	53,930	55,050	53,810	6.047.094
30/07/2018	53,790	-0,670	-1,230%	54,320	54,880	53,750	5.676.592
27/07/2018	54,460	0,480	0,889%	53,950	54,770	53,920	6.550.996
26/07/2018	53,980	2,320	4,491%	51,660	54,240	51,510	10.260.757
25/07/2018	51,660	-0,020	-0,039%	51,260	51,720	51,260	4.724.866
24/07/2018	51,680	-0,560	-1,072%	52,380	52,560	51,570	4.556.072
23/07/2018	52,240	0,250	0,481%	51,800	52,380	51,330	4.508.006
20/07/2018	51,990	-1,010	-1,906%	52,660	52,885	51,970	6.643.180
19/07/2018	53,000	0,200	0,379%	52,860	53,240	52,430	6.357.264
18/07/2018	52,800	1,660	3,246%	52,440	53,550	52,380	10.210.610
17/07/2018	51,140	0,470	0,928%	50,600	51,570	50,600	5.292.202
16/07/2018	50,670	-0,100	-0,197%	50,900	50,905	50,090	8.602.567
13/07/2018	50,770	0,040	0,079%	50,500	50,990	50,330	6.835.543
12/07/2018	50,730	0,890	1,786%	50,900	51,280	49,120	12.623.571
11/07/2018	49,840	-0,760	-1,502%	50,140	50,140	48,810	10.383.638
10/07/2018	50,600	0,090	0,178%	50,600	50,660	49,610	7.346.713
09/07/2018	50,510	0,930	1,876%	49,580	50,775	49,300	7.894.067
06/07/2018	49,580	0,320	0,650%	49,340	49,780	49,080	4.903.005
05/07/2018	49,260	0,480	0,984%	49,100	49,275	48,520	6.292.987
03/07/2018	48,780	-1,140	-2,284%	49,250	49,530	48,620	6.449.474
02/07/2018	49,920	0,380	0,767%	49,250	50,165	48,908	8.299.890
29/06/2018	49,540	-0,260	-0,522%	49,810	50,315	49,510	6.682.121
28/06/2018	49,800	-0,090	-0,180%	49,820	50,010	49,050	6.861.825
27/06/2018	49,890	-1,180	-2,311%	51,030	51,180	49,700	8.992.045
26/06/2018	51,070	-0,240	-0,468%	51,530	51,620	50,915	4.810.311
25/06/2018	51,310	-1,410	-2,675%	52,280	52,600	50,715	7.539.876
22/06/2018	52,720	-1,010	-1,880%	53,500	53,990	52,420	11.051.208
21/06/2018	53,730	-0,110	-0,204%	53,800	54,310	53,400	4.806.182
20/06/2018	53,840	0,060	0,112%	54,000	54,590	53,710	4.541.273
19/06/2018	53,780	-1,020	-1,861%	54,330	54,440	53,323	5.829.468
18/06/2018	54,800	-0,380	-0,689%	54,730	55,055	54,300	5.787.742
15/06/2018	55,180	0,280	0,510%	54,650	55,180	54,120	8.067.985
14/06/2018	54,900	0,250	0,457%	54,780	55,495	54,610	5.443.676
13/06/2018	54,650	0,100	0,183%	54,630	55,070	54,380	4.196.721
12/06/2018	54,550	-0,340	-0,619%	54,840	54,840	53,980	5.217.080
11/06/2018	54,890	0,800	1,479%	54,360	55,840	54,240	6.786.907
08/06/2018	54,090	0,630	1,178%	53,060	54,140	53,060	5.848.359
07/06/2018	53,460	-0,710	-1,311%	53,910	54,070	52,885	6.831.369
06/06/2018	54,170	-0,500	-0,915%	53,200	54,310	52,630	10.812.929
05/06/2018	54,670	-0,520	-0,942%	54,960	55,000	54,287	4.958.412
04/06/2018	55,190	0,770	1,415%	54,780	55,426	54,450	4.446.274
01/06/2018	54,420	0,370	0,685%	54,420	54,730	54,072	4.307.930
31/05/2018	54,050	-0,260	-0,479%	54,420	54,840	53,940	5.362.605
30/05/2018	54,310	0,080	0,148%	54,490	54,710	53,670	4.148.824
29/05/2018	54,230	-1,640	-2,935%	55,390	55,595	53,820	6.544.235
25/05/2018	55,870	1,470	2,702%	54,650	56,115	54,620	7.597.270
24/05/2018	54,400	1,000	1,873%	53,530	54,570	53,530	5.210.427
23/05/2018	53,400	-0,120	-0,224%	53,210	53,460	52,980	3.691.384
22/05/2018	53,520	-0,460	-0,852%	54,380	54,990	53,420	4.943.560
21/05/2018	53,980	1,030	1,945%	53,270	54,350	53,240	5.406.499
18/05/2018	52,950	-0,150	-0,282%	53,010	53,230	52,810	5.819.022
17/05/2018	53,100	-0,380	-0,711%	53,420	53,970	53,000	6.062.288
16/05/2018	53,480	1,110	2,120%	52,410	53,990	52,410	6.996.598
15/05/2018	52,370	0,280	0,538%	51,970	52,720	51,760	6.565.383
14/05/2018	52,090	-0,810	-1,531%	52,900	53,260	51,850	10.463.426
11/05/2018	52,900	0,840	1,614%	52,000	53,080	51,880	7.800.440
10/05/2018	52,060	0,440	0,852%	51,550	52,320	51,320	7.562.964
09/05/2018	51,620	-0,750	-1,432%	52,170	52,280	51,455	8.401.371
08/05/2018	52,370	0,470	0,906%	52,060	53,060	51,950	6.361.055
07/05/2018	51,900	-0,440	-0,841%	52,400	52,400	51,465	5.975.607
04/05/2018	52,340	0,550	1,062%	51,580	52,490	51,580	4.533.275
03/05/2018	51,790	-0,570	-1,089%	52,020	52,119	51,090	7.035.159
02/05/2018	52,360	-0,380	-0,721%	52,810	53,170	52,280	5.141.489
01/05/2018	52,740	0,520	0,996%	52,270	52,850	51,850	6.797.333
30/04/2018	52,220	-1,280	-2,393%	53,550	53,778	52,220	8.162.496
27/04/2018	53,500	0,370	0,696%	53,270	53,700	53,090	5.698.943
26/04/2018	53,130	-1,520	-2,781%	53,900	54,039	52,780	12.115.865
25/04/2018	54,650	0,840	1,561%	53,940	54,960	53,210	7.209.764
24/04/2018	53,810	-0,800	-1,465%	54,770	55,300	53,110	7.654.056
23/04/2018	54,610	-0,790	-1,426%	55,770	55,800	54,170	5.359.876
20/04/2018	55,400	0,330	0,599%	55,230	55,820	55,160	7.421.612
19/04/2018	55,070	-0,140	-0,254%	55,040	55,230	54,560	5.216.932
18/04/2018	55,210	0,660	1,210%	55,010	56,020	54,720	7.464.998
17/04/2018	54,550	0,250	0,460%	55,000	55,200	54,030	7.320.760
16/04/2018	54,300	1,380	2,608%	53,270	54,825	53,265	9.463.919
13/04/2018	52,920	-0,060	-0,113%	53,620	54,440	52,501	9.913.162
12/04/2018	52,980	1,510	2,934%	52,600	53,640	51,950	12.699.345

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	-