Cotización de los valores en bolsa

DOVER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 81,500
- Var. (%)
- -0,061%
14/08/2018
- Cierre
- 81,780
- Var. (%)
- 0,344%
15/08/2018
- Cierre
- 82,350
- Var. (%)
- 0,697%
16/08/2018
- Cierre
- 82,940
- Var. (%)
- 0,716%
17/08/2018
- Cierre
- 83,950
- Var. (%)
- 1,218%
20/08/2018
- Cierre
- 84,390
- Var. (%)
- 0,524%
21/08/2018
- Cierre
- 84,670
- Var. (%)
- 0,332%
22/08/2018
- Cierre
- 83,920
- Var. (%)
- -0,886%
23/08/2018
- Cierre
- 84,000
- Var. (%)
- 0,095%
24/08/2018
- Cierre
- 84,260
- Var. (%)
- 0,310%
27/08/2018
- Cierre
- 85,090
- Var. (%)
- 0,985%
28/08/2018
- Cierre
- 85,190
- Var. (%)
- 0,118%
29/08/2018
- Cierre
- 86,770
- Var. (%)
- 1,855%
30/08/2018
- Cierre
- 85,520
- Var. (%)
- -1,441%
31/08/2018
- Cierre
- 85,870
- Var. (%)
- 0,409%

0.35%

Precio

85,870 €

MAXIMO

86,235 €

MÍNIMO

85,150 €

VOL. DIARIO (TIT.)

1.394.060

VAR. 2018(%)

-14,97 %

VARIACIÓN

0,41 % 0,350 €

APERTURA

85,670 €

ÚLT. SESIÓN

85,520 €

EFECTIVO

119.723.225 €

VAR. 12 MESES(%)

0,56 %

Rentabilidad(%)
Máximo
109,06

Mínimo
71,71

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	109,06
Mínimo 2018	71,71
Máximo 12 meses	109,06
Míximo 12 meses	71,71
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.526.182
Media títulos 12m	1.354.413
Efectivo 3m	120.353.295
Efectivo 12m	122.057.477

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	85,870	0,350	0,409%	85,670	86,235	85,150	1.394.060
30/08/2018	85,520	-1,250	-1,441%	85,640	86,410	85,120	1.894.270
29/08/2018	86,770	1,580	1,855%	85,400	87,170	85,170	1.527.601
28/08/2018	85,190	0,100	0,118%	85,410	85,710	84,910	1.127.565
27/08/2018	85,090	0,830	0,985%	84,600	85,520	84,490	965.557
24/08/2018	84,260	0,260	0,310%	84,130	84,480	83,960	635.999
23/08/2018	84,000	0,080	0,095%	83,800	84,290	83,425	976.757
22/08/2018	83,920	-0,750	-0,886%	84,420	84,500	83,643	1.922.375
21/08/2018	84,670	0,280	0,332%	84,380	84,950	84,110	1.869.867
20/08/2018	84,390	0,440	0,524%	84,210	85,310	84,210	1.801.909
17/08/2018	83,950	1,010	1,218%	82,980	84,260	82,590	1.286.356
16/08/2018	82,940	0,590	0,716%	82,500	83,600	82,490	1.402.303
15/08/2018	82,350	0,570	0,697%	80,650	82,510	80,650	1.537.265
14/08/2018	81,780	0,280	0,344%	81,730	82,390	81,670	932.576
13/08/2018	81,500	-0,050	-0,061%	81,730	82,275	80,910	1.093.648
10/08/2018	81,550	-0,870	-1,056%	82,170	82,320	81,190	837.646
09/08/2018	82,420	-0,660	-0,794%	82,900	83,390	82,380	1.203.760
08/08/2018	83,080	-0,010	-0,012%	83,030	83,520	82,670	1.019.941
07/08/2018	83,090	0,430	0,520%	83,000	83,770	82,370	1.259.609
06/08/2018	82,660	0,420	0,511%	82,420	82,890	82,110	928.062
03/08/2018	82,240	0,460	0,562%	82,120	82,390	81,490	862.858
02/08/2018	81,780	0,360	0,442%	80,600	82,090	80,300	1.230.407
01/08/2018	81,420	-1,560	-1,880%	82,680	82,980	81,120	1.112.710
31/07/2018	82,980	1,970	2,432%	81,630	83,170	81,420	2.858.881
30/07/2018	81,010	0,150	0,186%	81,100	82,110	80,880	1.725.483
27/07/2018	80,860	-0,390	-0,480%	81,350	81,690	80,235	1.760.341
26/07/2018	81,250	0,390	0,482%	81,120	82,390	81,120	2.332.759
25/07/2018	80,860	1,660	2,096%	79,020	81,020	78,840	1.798.863
24/07/2018	79,200	0,500	0,635%	79,110	79,780	78,740	2.222.211
23/07/2018	78,700	-1,540	-1,919%	79,610	79,980	77,810	3.211.523
20/07/2018	80,240	2,120	2,714%	77,740	81,485	77,592	4.172.081
19/07/2018	78,120	3,930	5,297%	77,690	78,600	75,540	4.089.853
18/07/2018	74,190	-0,340	-0,456%	74,670	74,800	73,730	2.426.537
17/07/2018	74,530	0,430	0,580%	74,000	74,670	73,610	1.085.778
16/07/2018	74,100	-0,810	-1,081%	74,910	75,180	73,910	1.459.352
13/07/2018	74,910	1,020	1,380%	73,730	75,060	73,730	998.822
12/07/2018	73,890	0,550	0,750%	73,730	74,270	73,470	1.134.293
11/07/2018	73,340	-1,320	-1,768%	73,590	74,020	73,190	799.107
10/07/2018	74,660	0,190	0,255%	74,620	75,248	74,100	818.546
09/07/2018	74,470	1,570	2,154%	73,210	74,600	73,110	988.326
06/07/2018	72,900	-0,090	-0,123%	72,850	73,220	72,350	913.096
05/07/2018	72,990	-0,240	-0,328%	73,580	73,603	72,190	1.214.611
03/07/2018	73,230	0,310	0,425%	73,300	73,680	72,700	946.204
02/07/2018	72,920	-0,280	-0,383%	72,335	72,990	71,840	1.096.587
29/06/2018	73,200	0,430	0,591%	73,270	74,100	73,090	1.342.145
28/06/2018	72,770	0,320	0,442%	72,550	73,230	71,713	1.474.050
27/06/2018	72,450	-0,310	-0,426%	73,010	74,151	72,430	1.404.017
26/06/2018	72,760	-0,320	-0,438%	73,340	73,420	72,560	1.367.397
25/06/2018	73,080	0,140	0,192%	72,570	73,400	72,030	1.537.352
22/06/2018	72,940	0,470	0,649%	73,440	73,970	72,890	2.059.771
21/06/2018	72,470	-1,090	-1,482%	73,380	73,440	71,921	1.522.300
20/06/2018	73,560	-0,870	-1,169%	74,630	74,740	73,080	1.643.948
19/06/2018	74,430	-2,060	-2,693%	75,650	75,690	74,160	1.631.789
18/06/2018	76,490	-0,330	-0,430%	75,990	76,820	75,620	2.003.820
15/06/2018	76,820	0,760	0,999%	76,020	76,875	75,080	2.729.058
14/06/2018	76,060	-1,730	-2,224%	77,940	78,290	75,590	2.986.092
13/06/2018	77,790	-0,840	-1,068%	78,610	78,730	77,686	1.184.163
12/06/2018	78,630	-0,370	-0,468%	78,920	79,110	78,516	1.066.098
11/06/2018	79,000	0,080	0,101%	78,880	79,478	78,790	718.240
08/06/2018	78,920	-0,010	-0,013%	79,000	79,170	78,470	923.781
07/06/2018	78,930	0,160	0,203%	78,970	79,740	78,540	1.577.388
06/06/2018	78,770	0,420	0,536%	78,580	78,770	78,230	1.339.718
05/06/2018	78,350	0,050	0,064%	78,320	78,770	78,000	1.227.123
04/06/2018	78,300	0,340	0,436%	78,440	78,810	77,620	1.061.022
01/06/2018	77,960	0,750	0,971%	78,000	78,430	77,544	1.206.010
31/05/2018	77,210	-1,550	-1,968%	78,720	78,720	76,668	1.770.475
30/05/2018	78,760	0,890	1,143%	78,280	78,990	77,780	1.294.405
29/05/2018	77,870	-1,270	-1,605%	78,410	78,970	77,380	1.867.329
25/05/2018	79,140	-1,090	-1,359%	79,780	80,190	79,000	1.691.217
24/05/2018	80,230	0,480	0,602%	79,360	80,500	79,133	1.359.522
23/05/2018	79,750	0,640	0,809%	78,680	79,990	78,590	1.985.293
22/05/2018	79,110	-1,280	-1,592%	80,570	80,655	79,090	853.356
21/05/2018	80,390	1,370	1,734%	79,570	80,750	79,570	1.466.537
18/05/2018	79,020	1,260	1,620%	77,680	79,560	77,620	1.774.064
17/05/2018	77,760	0,160	0,206%	77,600	78,340	77,030	1.165.906
16/05/2018	77,600	0,650	0,845%	77,400	78,080	77,015	1.445.877
15/05/2018	76,950	-0,810	-1,042%	77,370	77,370	76,600	1.539.902
14/05/2018	77,760	0,630	0,817%	77,270	78,820	77,270	2.395.781
11/05/2018	77,130	0,450	0,587%	76,340	77,230	76,000	1.730.295
10/05/2018	76,680	-0,210	-0,273%	76,820	77,340	76,320	1.883.806
09/05/2018	76,890	-16,850	-17,975%	76,000	77,370	75,740	4.447.220
08/05/2018	93,740	1,180	1,275%	92,720	93,885	92,010	2.534.516
07/05/2018	92,560	1,050	1,147%	91,830	93,210	91,630	1.231.763
04/05/2018	91,510	1,990	2,223%	89,130	92,160	88,800	1.526.453
03/05/2018	89,520	-0,250	-0,278%	89,450	89,970	87,960	1.834.502
02/05/2018	89,770	-2,080	-2,265%	91,660	92,399	89,620	2.025.278
01/05/2018	91,850	-0,850	-0,917%	92,270	92,620	90,430	1.693.039
30/04/2018	92,700	-2,640	-2,769%	94,970	95,620	92,320	3.212.520
27/04/2018	95,340	1,210	1,285%	88,100	97,040	86,790	3.625.636
26/04/2018	94,130	-0,810	-0,853%	94,790	94,990	93,220	2.997.784
25/04/2018	94,940	2,450	2,649%	92,680	95,350	92,030	2.912.731
24/04/2018	92,490	-2,630	-2,765%	95,870	96,710	91,955	2.583.250
23/04/2018	95,120	-0,900	-0,937%	95,960	95,970	94,657	1.399.299
20/04/2018	96,020	0,020	0,021%	96,020	96,460	95,180	1.317.571
19/04/2018	96,000	0,010	0,010%	95,820	97,420	95,490	1.440.835
18/04/2018	95,990	1,990	2,117%	94,940	96,550	94,430	1.609.201
17/04/2018	94,000	-0,300	-0,318%	94,750	95,250	93,940	1.062.351
16/04/2018	94,300	0,440	0,469%	94,740	94,895	94,220	1.052.909
13/04/2018	93,860	0,170	0,181%	94,930	94,960	93,560	1.207.972
12/04/2018	93,690	0,140	0,150%	94,000	94,500	93,120	1.427.830

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	-