Cotización de los valores en bolsa

DEVON ENERGY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 42,070
- Var. (%)
- -1,797%
14/08/2018
- Cierre
- 42,410
- Var. (%)
- 0,808%
15/08/2018
- Cierre
- 40,480
- Var. (%)
- -4,551%
16/08/2018
- Cierre
- 40,680
- Var. (%)
- 0,494%
17/08/2018
- Cierre
- 40,600
- Var. (%)
- -0,197%
20/08/2018
- Cierre
- 41,040
- Var. (%)
- 1,084%
21/08/2018
- Cierre
- 41,850
- Var. (%)
- 1,974%
22/08/2018
- Cierre
- 42,710
- Var. (%)
- 2,055%
23/08/2018
- Cierre
- 42,520
- Var. (%)
- -0,445%
24/08/2018
- Cierre
- 42,660
- Var. (%)
- 0,329%
27/08/2018
- Cierre
- 42,880
- Var. (%)
- 0,516%
28/08/2018
- Cierre
- 42,510
- Var. (%)
- -0,863%
29/08/2018
- Cierre
- 42,960
- Var. (%)
- 1,059%
30/08/2018
- Cierre
- 43,130
- Var. (%)
- 0,396%
31/08/2018
- Cierre
- 42,930
- Var. (%)
- -0,464%

0.03%

Precio

42,930 €

MAXIMO

43,030 €

MÍNIMO

42,420 €

VOL. DIARIO (TIT.)

3.776.759

VAR. 2018(%)

3,70 %

VARIACIÓN

-0,46 % -0,200 €

APERTURA

42,880 €

ÚLT. SESIÓN

43,130 €

EFECTIVO

161.709.275 €

VAR. 12 MESES(%)

33,70 %

Rentabilidad(%)
Máximo
46,54

Mínimo
29,83

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-