- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
DEVON ENERGY
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 42,070
- Var. (%)
- -1,797%
- Cierre
- 42,410
- Var. (%)
- 0,808%
- Cierre
- 40,480
- Var. (%)
- -4,551%
- Cierre
- 40,680
- Var. (%)
- 0,494%
- Cierre
- 40,600
- Var. (%)
- -0,197%
- Cierre
- 41,040
- Var. (%)
- 1,084%
- Cierre
- 41,850
- Var. (%)
- 1,974%
- Cierre
- 42,710
- Var. (%)
- 2,055%
- Cierre
- 42,520
- Var. (%)
- -0,445%
- Cierre
- 42,660
- Var. (%)
- 0,329%
- Cierre
- 42,880
- Var. (%)
- 0,516%
- Cierre
- 42,510
- Var. (%)
- -0,863%
- Cierre
- 42,960
- Var. (%)
- 1,059%
- Cierre
- 43,130
- Var. (%)
- 0,396%
- Cierre
- 42,930
- Var. (%)
- -0,464%
0.03%
- Rentabilidad(%)
- Máximo
- 46,54
- Mínimo
- 29,83
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 46,54 |
Mínimo 2018 | 29,83 |
Máximo 12 meses | 46,54 |
Míximo 12 meses | 29,83 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 5.943.994 |
Media títulos 12m | 6.190.354 |
Efectivo 3m | 254.826.049 |
Efectivo 12m | 234.942.327 |
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 | 42,930 | -0,200 | -0,464% | 42,880 | 43,030 | 42,420 | 3.774.614 |
30/08/2018 | 43,130 | 0,170 | 0,396% | 43,080 | 43,600 | 42,855 | 4.176.109 |
29/08/2018 | 42,960 | 0,450 | 1,059% | 42,900 | 43,370 | 42,690 | 4.549.290 |
28/08/2018 | 42,510 | -0,370 | -0,863% | 42,700 | 43,260 | 42,235 | 4.761.779 |
27/08/2018 | 42,880 | 0,220 | 0,516% | 42,660 | 42,990 | 42,430 | 3.872.012 |
24/08/2018 | 42,660 | 0,140 | 0,329% | 43,000 | 43,310 | 42,520 | 3.539.597 |
23/08/2018 | 42,520 | -0,190 | -0,445% | 42,450 | 42,625 | 42,180 | 4.245.040 |
22/08/2018 | 42,710 | 0,860 | 2,055% | 42,370 | 43,000 | 42,310 | 5.292.744 |
21/08/2018 | 41,850 | 0,810 | 1,974% | 41,500 | 42,190 | 41,460 | 4.872.173 |
20/08/2018 | 41,040 | 0,440 | 1,084% | 40,530 | 41,330 | 40,390 | 4.126.930 |
17/08/2018 | 40,600 | -0,080 | -0,197% | 40,900 | 41,030 | 40,415 | 4.513.027 |
16/08/2018 | 40,680 | 0,200 | 0,494% | 40,620 | 41,150 | 40,220 | 5.366.727 |
15/08/2018 | 40,480 | -1,930 | -4,551% | 42,070 | 42,070 | 40,070 | 8.208.070 |
14/08/2018 | 42,410 | 0,340 | 0,808% | 42,650 | 42,760 | 42,220 | 4.478.241 |
13/08/2018 | 42,070 | -0,770 | -1,797% | 42,520 | 43,030 | 42,025 | 5.494.870 |
10/08/2018 | 42,840 | 0,770 | 1,830% | 41,890 | 42,905 | 41,630 | 5.497.622 |
09/08/2018 | 42,070 | -0,600 | -1,406% | 42,830 | 42,960 | 42,040 | 5.647.047 |
08/08/2018 | 42,670 | -0,780 | -1,795% | 43,120 | 43,278 | 41,960 | 7.013.957 |
07/08/2018 | 43,450 | -0,200 | -0,458% | 44,240 | 44,340 | 43,375 | 5.731.619 |
06/08/2018 | 43,650 | 0,600 | 1,394% | 43,760 | 44,325 | 43,440 | 6.769.053 |
03/08/2018 | 43,050 | -0,890 | -2,025% | 43,900 | 44,060 | 42,765 | 6.217.810 |
02/08/2018 | 43,940 | 0,470 | 1,081% | 43,100 | 44,360 | 43,050 | 6.355.907 |
01/08/2018 | 43,470 | -1,540 | -3,421% | 42,500 | 43,980 | 41,250 | 16.438.032 |
31/07/2018 | 45,010 | -0,050 | -0,111% | 45,000 | 45,290 | 44,380 | 5.530.345 |
30/07/2018 | 45,060 | 0,510 | 1,145% | 45,190 | 45,440 | 44,860 | 5.579.869 |
27/07/2018 | 44,550 | -0,600 | -1,329% | 44,940 | 45,530 | 44,450 | 4.340.473 |
26/07/2018 | 45,150 | -0,120 | -0,265% | 45,440 | 45,610 | 44,840 | 4.958.227 |
25/07/2018 | 45,270 | 0,710 | 1,593% | 44,590 | 45,385 | 44,470 | 4.532.950 |
24/07/2018 | 44,560 | 0,350 | 0,792% | 44,450 | 45,310 | 44,250 | 4.229.434 |
23/07/2018 | 44,210 | 0,070 | 0,159% | 44,440 | 44,740 | 44,125 | 3.822.900 |
20/07/2018 | 44,140 | 0,000 | 0,000% | 44,410 | 44,410 | 43,690 | 5.088.273 |
19/07/2018 | 44,140 | 0,390 | 0,891% | 43,670 | 44,530 | 43,470 | 5.063.930 |
18/07/2018 | 43,750 | -0,330 | -0,749% | 43,580 | 43,840 | 42,790 | 8.151.282 |
17/07/2018 | 44,080 | -0,130 | -0,294% | 43,920 | 44,570 | 43,620 | 4.823.341 |
16/07/2018 | 44,210 | -0,510 | -1,140% | 43,940 | 44,570 | 43,180 | 5.473.588 |
13/07/2018 | 44,720 | 0,790 | 1,798% | 44,060 | 45,330 | 43,930 | 6.531.646 |
12/07/2018 | 43,930 | -0,190 | -0,431% | 44,630 | 44,630 | 43,630 | 4.959.431 |
11/07/2018 | 44,120 | -1,490 | -3,267% | 44,950 | 45,430 | 43,920 | 5.112.538 |
10/07/2018 | 45,610 | 0,310 | 0,684% | 46,000 | 46,543 | 45,450 | 7.516.422 |
09/07/2018 | 45,300 | 0,790 | 1,775% | 44,880 | 45,310 | 44,700 | 4.717.840 |
06/07/2018 | 44,510 | 0,520 | 1,182% | 43,650 | 44,850 | 43,460 | 4.155.424 |
05/07/2018 | 43,990 | -0,010 | -0,023% | 44,280 | 44,390 | 43,679 | 5.292.846 |
03/07/2018 | 44,000 | 0,470 | 1,080% | 44,200 | 45,200 | 43,740 | 4.132.928 |
02/07/2018 | 43,530 | -0,430 | -0,978% | 43,410 | 43,850 | 42,960 | 4.261.019 |
29/06/2018 | 43,960 | 0,380 | 0,872% | 43,730 | 44,890 | 43,690 | 6.191.538 |
28/06/2018 | 43,580 | 0,110 | 0,253% | 43,600 | 44,000 | 42,920 | 6.249.905 |
27/06/2018 | 43,470 | 0,880 | 2,066% | 43,140 | 44,540 | 43,140 | 8.071.880 |
26/06/2018 | 42,590 | 0,700 | 1,671% | 42,160 | 42,815 | 41,620 | 5.049.808 |
25/06/2018 | 41,890 | -1,390 | -3,212% | 42,610 | 43,220 | 41,620 | 5.696.474 |
22/06/2018 | 43,280 | 2,130 | 5,176% | 42,610 | 43,850 | 42,610 | 8.092.613 |
21/06/2018 | 41,150 | -1,460 | -3,426% | 42,280 | 42,280 | 40,970 | 6.101.062 |
20/06/2018 | 42,610 | 1,000 | 2,403% | 42,220 | 42,825 | 41,670 | 7.257.466 |
19/06/2018 | 41,610 | 0,510 | 1,241% | 40,350 | 42,020 | 40,250 | 5.951.856 |
18/06/2018 | 41,100 | 0,850 | 2,112% | 40,320 | 41,825 | 40,250 | 5.835.488 |
15/06/2018 | 40,250 | -1,460 | -3,500% | 41,360 | 41,500 | 40,040 | 9.242.547 |
14/06/2018 | 41,710 | -0,880 | -2,066% | 42,760 | 43,110 | 41,620 | 5.515.680 |
13/06/2018 | 42,590 | 0,660 | 1,574% | 41,660 | 42,985 | 41,580 | 6.242.659 |
12/06/2018 | 41,930 | -0,340 | -0,804% | 42,130 | 42,900 | 41,860 | 7.041.403 |
11/06/2018 | 42,270 | 0,110 | 0,261% | 42,220 | 42,630 | 41,860 | 6.878.671 |
08/06/2018 | 42,160 | 0,210 | 0,501% | 41,740 | 42,245 | 41,475 | 5.371.807 |
07/06/2018 | 41,950 | 0,440 | 1,060% | 41,640 | 42,530 | 41,640 | 5.949.229 |
06/06/2018 | 41,510 | 2,190 | 5,570% | 42,000 | 42,460 | 41,350 | 11.898.399 |
05/06/2018 | 39,320 | -0,770 | -1,921% | 39,640 | 39,960 | 38,470 | 10.997.282 |
04/06/2018 | 40,090 | -1,310 | -3,164% | 41,900 | 42,200 | 39,950 | 7.560.752 |
01/06/2018 | 41,400 | -0,170 | -0,409% | 41,620 | 41,970 | 40,970 | 4.918.879 |
31/05/2018 | 41,570 | -0,360 | -0,859% | 41,570 | 42,310 | 41,332 | 5.361.372 |
30/05/2018 | 41,930 | 1,040 | 2,543% | 41,180 | 42,300 | 41,180 | 6.158.842 |
29/05/2018 | 40,890 | 0,310 | 0,764% | 39,970 | 40,930 | 39,760 | 5.249.268 |
25/05/2018 | 40,580 | -1,110 | -2,663% | 40,470 | 40,720 | 39,585 | 6.948.699 |
24/05/2018 | 41,690 | -0,500 | -1,185% | 41,240 | 41,840 | 40,760 | 5.436.649 |
23/05/2018 | 42,190 | 0,390 | 0,933% | 41,630 | 42,230 | 41,036 | 6.359.929 |
22/05/2018 | 41,800 | -0,530 | -1,252% | 42,540 | 42,890 | 41,560 | 6.311.616 |
21/05/2018 | 42,330 | 0,370 | 0,882% | 42,450 | 42,640 | 41,815 | 4.461.635 |
18/05/2018 | 41,960 | -0,400 | -0,944% | 42,170 | 42,390 | 41,740 | 4.223.134 |
17/05/2018 | 42,360 | 0,960 | 2,319% | 41,740 | 42,700 | 41,670 | 6.619.761 |
16/05/2018 | 41,400 | 0,120 | 0,291% | 41,030 | 41,585 | 40,860 | 4.702.341 |
15/05/2018 | 41,280 | -0,040 | -0,097% | 41,380 | 41,640 | 40,865 | 7.385.601 |
14/05/2018 | 41,320 | 0,370 | 0,904% | 41,240 | 41,560 | 40,850 | 6.325.374 |
11/05/2018 | 40,950 | 0,060 | 0,147% | 40,930 | 41,400 | 40,685 | 10.405.579 |
10/05/2018 | 40,890 | 0,670 | 1,666% | 40,560 | 40,920 | 40,040 | 8.152.502 |
09/05/2018 | 40,220 | 1,200 | 3,075% | 39,610 | 40,980 | 39,590 | 13.494.787 |
08/05/2018 | 39,020 | 1,130 | 2,982% | 37,890 | 39,320 | 36,550 | 12.149.200 |
07/05/2018 | 37,890 | 0,020 | 0,053% | 38,440 | 39,405 | 37,840 | 10.409.277 |
04/05/2018 | 37,870 | 0,670 | 1,801% | 37,260 | 38,080 | 36,960 | 6.464.418 |
03/05/2018 | 37,200 | -1,030 | -2,694% | 37,960 | 38,180 | 37,070 | 8.719.146 |
02/05/2018 | 38,230 | 2,030 | 5,608% | 37,570 | 39,620 | 37,240 | 17.245.585 |
01/05/2018 | 36,200 | -0,130 | -0,358% | 36,180 | 36,610 | 35,743 | 5.642.281 |
30/04/2018 | 36,330 | 0,580 | 1,622% | 35,530 | 36,640 | 35,480 | 6.284.485 |
27/04/2018 | 35,750 | -0,030 | -0,084% | 35,410 | 36,055 | 35,150 | 6.902.234 |
26/04/2018 | 35,780 | 0,580 | 1,648% | 35,210 | 35,840 | 35,190 | 6.352.550 |
25/04/2018 | 35,200 | 0,720 | 2,088% | 34,500 | 35,305 | 34,120 | 7.851.172 |
24/04/2018 | 34,480 | -0,950 | -2,681% | 35,550 | 35,775 | 34,270 | 9.014.228 |
23/04/2018 | 35,430 | 0,030 | 0,085% | 35,190 | 35,590 | 34,730 | 5.009.746 |
20/04/2018 | 35,400 | -0,290 | -0,813% | 35,460 | 35,600 | 34,790 | 8.292.966 |
19/04/2018 | 35,690 | -0,410 | -1,136% | 36,540 | 36,639 | 35,415 | 12.063.787 |
18/04/2018 | 36,100 | 2,410 | 7,153% | 34,100 | 36,710 | 34,100 | 14.950.859 |
17/04/2018 | 33,690 | 0,070 | 0,208% | 33,580 | 33,880 | 33,220 | 5.515.038 |
16/04/2018 | 33,620 | 0,020 | 0,060% | 33,620 | 33,720 | 33,125 | 4.649.520 |
13/04/2018 | 33,600 | 0,770 | 2,345% | 33,250 | 33,890 | 33,130 | 7.749.165 |
12/04/2018 | 32,830 | -0,910 | -2,697% | 33,550 | 33,560 | 32,830 | 9.884.729 |
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 | 266 | 11.025 | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
CHEVRON CORP | 118,460 | -1,13 | 119,400 | 118,090 | 5.283.896 | 626.055.158 | - |
ENI . | 16,084 | 0,65 | 16,140 | 15,960 | 5.195.810 | 83.512.743 | - |
EXXON MOBIL | 80,170 | -0,42 | 80,460 | 79,770 | 1.441 | 115.444 | - |
TOTAL | 54,140 | 0,50 | 54,250 | 53,660 | 2.133.688 | 115.409.459 | 135.388 |