Cotización de los valores en bolsa

DOMINION RES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 69,820
- Var. (%)
- -1,231%
14/08/2018
- Cierre
- 69,660
- Var. (%)
- -0,229%
15/08/2018
- Cierre
- 70,250
- Var. (%)
- 0,847%
16/08/2018
- Cierre
- 71,130
- Var. (%)
- 1,253%
17/08/2018
- Cierre
- 71,750
- Var. (%)
- 0,872%
20/08/2018
- Cierre
- 71,780
- Var. (%)
- 0,042%
21/08/2018
- Cierre
- 71,620
- Var. (%)
- -0,223%
22/08/2018
- Cierre
- 71,290
- Var. (%)
- -0,461%
23/08/2018
- Cierre
- 71,070
- Var. (%)
- -0,309%
24/08/2018
- Cierre
- 71,640
- Var. (%)
- 0,802%
27/08/2018
- Cierre
- 71,250
- Var. (%)
- -0,544%
28/08/2018
- Cierre
- 70,850
- Var. (%)
- -0,561%
29/08/2018
- Cierre
- 71,160
- Var. (%)
- 0,438%
30/08/2018
- Cierre
- 70,980
- Var. (%)
- -0,253%
31/08/2018
- Cierre
- 70,770
- Var. (%)
- -0,296%

0.01%

Precio

70,770 €

MAXIMO

71,450 €

MÍNIMO

70,425 €

VOL. DIARIO (TIT.)

504

VAR. 2018(%)

-12,69 %

VARIACIÓN

-0,30 % -0,210 €

APERTURA

70,850 €

ÚLT. SESIÓN

70,980 €

EFECTIVO

35.684 €

VAR. 12 MESES(%)

-9,65 %

Rentabilidad(%)
Máximo
81,67

Mínimo
61,53

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	81,67
Mínimo 2018	61,53
Máximo 12 meses	85,30
Míximo 12 meses	61,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.510.734
Media títulos 12m	3.610.255
Efectivo 3m	240.324.185
Efectivo 12m	259.712.777

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	70,770	-0,210	-0,296%	70,850	71,450	70,425	2.687.744
30/08/2018	70,980	-0,180	-0,253%	71,250	71,643	70,705	2.994.012
29/08/2018	71,160	0,310	0,438%	71,120	71,279	70,720	2.686.032
28/08/2018	70,850	-0,400	-0,561%	71,250	71,290	70,730	1.820.311
27/08/2018	71,250	-0,390	-0,544%	71,680	71,740	70,850	1.511.776
24/08/2018	71,640	0,570	0,802%	71,270	71,670	70,930	1.413.808
23/08/2018	71,070	-0,220	-0,309%	71,140	71,450	70,910	1.602.731
22/08/2018	71,290	-0,330	-0,461%	71,610	71,650	70,975	2.062.714
21/08/2018	71,620	-0,160	-0,223%	71,800	71,990	71,360	1.856.316
20/08/2018	71,780	0,030	0,042%	71,920	72,100	71,575	2.069.684
17/08/2018	71,750	0,620	0,872%	71,270	72,040	71,190	2.850.592
16/08/2018	71,130	0,880	1,253%	70,260	71,190	69,940	2.838.279
15/08/2018	70,250	0,590	0,847%	69,850	70,880	69,800	4.535.132
14/08/2018	69,660	-0,160	-0,229%	69,890	69,980	69,500	4.524.268
13/08/2018	69,820	-0,870	-1,231%	70,600	70,600	69,730	5.384.973
10/08/2018	70,690	-0,340	-0,479%	71,370	71,770	70,590	2.572.796
09/08/2018	71,030	0,310	0,438%	70,720	71,125	70,470	1.484.256
08/08/2018	70,720	-0,350	-0,492%	71,010	71,170	70,380	2.773.891
07/08/2018	71,070	-0,680	-0,948%	71,480	71,480	70,560	2.987.523
06/08/2018	71,750	-0,370	-0,513%	72,060	72,490	71,500	2.423.876
03/08/2018	72,120	0,980	1,378%	71,110	72,380	70,870	2.555.099
02/08/2018	71,140	0,820	1,166%	70,220	71,210	70,080	2.893.626
01/08/2018	70,320	-1,390	-1,938%	70,960	71,200	69,690	4.736.098
31/07/2018	71,710	0,520	0,730%	71,360	71,760	70,774	4.510.836
30/07/2018	71,190	-0,070	-0,098%	71,180	71,430	70,620	2.908.296
27/07/2018	71,260	-0,240	-0,336%	71,550	71,720	70,835	2.587.991
26/07/2018	71,500	0,470	0,662%	71,460	71,590	70,984	3.282.605
25/07/2018	71,030	0,120	0,169%	70,930	71,500	70,480	2.261.735
24/07/2018	70,910	-0,080	-0,113%	70,580	71,110	69,880	3.273.429
23/07/2018	70,990	-0,280	-0,393%	71,400	71,500	70,520	2.910.249
20/07/2018	71,270	-0,730	-1,014%	71,710	72,090	71,100	4.128.265
19/07/2018	72,000	2,050	2,931%	71,940	72,400	71,510	6.322.639
18/07/2018	69,950	-0,430	-0,611%	70,150	70,350	69,585	1.978.585
17/07/2018	70,380	0,500	0,716%	70,000	70,555	69,755	3.019.419
16/07/2018	69,880	-0,110	-0,157%	69,990	70,050	69,505	2.744.750
13/07/2018	69,990	-0,070	-0,100%	70,180	70,660	69,560	2.574.793
12/07/2018	70,060	0,500	0,719%	69,710	70,170	69,540	4.690.004
11/07/2018	69,560	0,480	0,695%	69,110	69,720	69,030	3.593.238
10/07/2018	69,080	1,000	1,469%	67,890	69,350	67,300	3.585.964
09/07/2018	68,080	-1,940	-2,771%	70,030	70,100	67,850	3.249.599
06/07/2018	70,020	0,280	0,401%	69,720	70,090	69,580	2.583.513
05/07/2018	69,740	0,430	0,620%	69,490	69,750	68,990	3.496.665
03/07/2018	69,310	0,860	1,256%	68,400	69,480	68,194	2.246.600
02/07/2018	68,450	0,270	0,396%	68,230	68,610	67,545	2.628.710
29/06/2018	68,180	-0,290	-0,424%	68,390	68,515	67,725	3.106.678
28/06/2018	68,470	0,440	0,647%	68,160	68,750	68,000	3.679.519
27/06/2018	68,030	0,490	0,725%	67,440	68,220	67,230	2.873.657
26/06/2018	67,540	-0,340	-0,501%	67,700	68,035	67,310	3.697.322
25/06/2018	67,880	0,940	1,404%	67,080	67,980	67,060	3.534.637
22/06/2018	66,940	0,340	0,511%	66,790	67,065	66,570	3.524.973
21/06/2018	66,600	0,170	0,256%	66,420	67,010	66,330	3.989.943
20/06/2018	66,430	-0,510	-0,762%	67,000	67,100	66,215	5.238.571
19/06/2018	66,940	0,940	1,424%	66,040	66,980	66,000	6.769.126
18/06/2018	66,000	-0,310	-0,468%	66,490	66,530	65,893	5.133.329
15/06/2018	66,310	0,790	1,206%	65,410	66,370	65,010	9.724.639
14/06/2018	65,520	1,210	1,882%	64,440	65,670	64,200	5.608.063
13/06/2018	64,310	-0,580	-0,894%	64,810	65,150	64,070	5.016.441
12/06/2018	64,890	1,680	2,658%	63,130	65,050	63,050	7.530.767
11/06/2018	63,210	0,610	0,974%	62,800	63,465	62,670	5.336.371
08/06/2018	62,600	0,210	0,337%	62,510	62,840	62,330	3.167.592
07/06/2018	62,390	0,640	1,036%	61,790	63,185	61,760	4.221.045
06/06/2018	61,750	-1,020	-1,625%	62,850	62,870	61,530	4.396.038
05/06/2018	62,770	0,130	0,208%	62,600	62,960	62,380	3.495.660
04/06/2018	62,640	-0,720	-1,136%	63,500	63,860	62,565	2.799.168
01/06/2018	63,360	-0,830	-1,293%	64,120	64,360	63,060	3.405.191
31/05/2018	64,190	-0,330	-0,511%	63,410	64,430	63,160	4.427.655
30/05/2018	64,520	0,180	0,280%	64,490	64,690	63,940	4.616.758
29/05/2018	64,340	0,170	0,265%	64,100	64,655	63,860	4.842.367
25/05/2018	64,170	0,170	0,266%	64,160	64,490	64,060	2.991.110
24/05/2018	64,000	0,090	0,141%	63,900	64,110	63,630	4.346.860
23/05/2018	63,910	0,090	0,141%	63,830	64,230	63,625	5.105.681
22/05/2018	63,820	0,100	0,157%	63,720	64,395	63,570	3.357.102
21/05/2018	63,720	0,430	0,679%	63,400	63,840	63,230	3.561.321
18/05/2018	63,290	-0,390	-0,612%	63,830	63,970	62,910	4.182.098
17/05/2018	63,680	-0,090	-0,141%	63,890	63,970	63,480	2.779.936
16/05/2018	63,770	-0,750	-1,162%	64,370	64,580	63,350	4.406.696
15/05/2018	64,520	0,290	0,452%	64,110	64,560	63,795	4.600.596
14/05/2018	64,230	-0,470	-0,726%	64,810	64,890	63,960	4.293.684
11/05/2018	64,700	0,640	0,999%	64,070	64,785	64,010	2.933.385
10/05/2018	64,060	1,390	2,218%	62,970	64,140	62,890	3.682.510
09/05/2018	62,670	-0,470	-0,744%	63,300	63,340	62,310	3.634.118
08/05/2018	63,140	-1,940	-2,981%	65,010	65,010	63,000	3.393.059
07/05/2018	65,080	-0,490	-0,747%	65,590	65,870	64,990	2.708.008
04/05/2018	65,570	0,040	0,061%	65,780	66,430	65,470	2.390.485
03/05/2018	65,530	-0,660	-0,997%	66,100	66,100	65,000	2.957.470
02/05/2018	66,190	-0,080	-0,121%	66,360	66,599	65,886	2.578.634
01/05/2018	66,270	-0,290	-0,436%	66,560	66,690	66,080	3.838.078
30/04/2018	66,560	0,210	0,317%	66,530	66,800	66,330	3.657.404
27/04/2018	66,350	1,350	2,077%	65,030	66,650	64,990	5.517.703
26/04/2018	65,000	0,200	0,309%	64,760	65,190	64,140	4.604.238
25/04/2018	64,800	0,020	0,031%	64,650	65,130	64,300	3.424.389
24/04/2018	64,780	-0,110	-0,170%	64,990	65,116	64,210	4.818.650
23/04/2018	64,890	-0,440	-0,674%	65,250	65,510	64,750	3.586.746
20/04/2018	65,330	-0,730	-1,105%	66,180	66,180	65,100	4.349.717
19/04/2018	66,060	-0,010	-0,015%	65,780	66,810	65,620	4.999.337
18/04/2018	66,070	0,380	0,578%	65,880	66,790	65,830	4.606.213
17/04/2018	65,690	0,960	1,483%	64,930	66,110	64,700	4.724.917
16/04/2018	64,730	0,790	1,236%	64,080	64,900	63,920	5.017.843
13/04/2018	63,940	-0,130	-0,203%	64,070	64,500	63,880	5.477.567
12/04/2018	64,070	-0,810	-1,248%	65,050	65,130	63,910	4.656.489

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,073	-1,38	9,246	9,060	4.219.236	38.492.087	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-