- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
DOW CHEMICAL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 56,250
- Var. (%)
- -%
- Cierre
- 56,880
- Var. (%)
- 1,120%
0.07%
- Rentabilidad(%)
- Máximo
- 57,39
- Mínimo
- 54,30
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2019 | 57,39 |
Mínimo 2019 | 54,30 |
Máximo 12 meses | 57,39 |
Míximo 12 meses | 54,30 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 516.846 |
Media títulos 12m | 126.658 |
Efectivo 3m | 29.034.707 |
Efectivo 12m | 7.115.225 |
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 |
---|---|---|---|---|---|---|---|
03/04/2019 | 56,880 | 0,630 | 1,120% | 57,080 | 57,200 | 55,510 | 14.865.888 |
02/04/2019 | 56,250 | - | -% | 55,120 | 57,390 | 54,300 | 17.178.542 |
31/08/2017 | 66,650 | 1,750 | 2,696% | 65,060 | 66,650 | 65,040 | 43.509.409 |
30/08/2017 | 64,900 | 0,680 | 1,059% | 63,850 | 64,980 | 63,745 | 4.310.901 |
29/08/2017 | 64,220 | -0,450 | -0,696% | 64,360 | 64,423 | 64,040 | 3.168.086 |
28/08/2017 | 64,670 | 0,130 | 0,201% | 64,720 | 64,820 | 64,280 | 4.408.128 |
25/08/2017 | 64,540 | 0,190 | 0,295% | 64,590 | 64,740 | 64,270 | 2.676.258 |
24/08/2017 | 64,350 | -0,230 | -0,356% | 64,590 | 64,820 | 64,310 | 2.952.938 |
23/08/2017 | 64,580 | -0,200 | -0,309% | 64,500 | 65,175 | 64,500 | 4.808.924 |
22/08/2017 | 64,780 | 0,920 | 1,441% | 64,120 | 64,950 | 64,030 | 5.818.420 |
21/08/2017 | 63,860 | 0,460 | 0,726% | 63,500 | 63,980 | 63,170 | 5.171.749 |
18/08/2017 | 63,400 | 0,220 | 0,348% | 62,920 | 63,590 | 62,830 | 5.426.687 |
17/08/2017 | 63,180 | -0,760 | -1,189% | 63,600 | 63,950 | 63,160 | 5.824.599 |
16/08/2017 | 63,940 | 0,270 | 0,424% | 63,790 | 64,020 | 63,570 | 5.153.650 |
15/08/2017 | 63,670 | 0,260 | 0,410% | 63,620 | 63,730 | 63,200 | 3.721.764 |
14/08/2017 | 63,410 | 0,150 | 0,237% | 63,530 | 63,900 | 63,240 | 3.163.915 |
11/08/2017 | 63,260 | 0,150 | 0,238% | 63,040 | 63,460 | 63,030 | 4.981.051 |
10/08/2017 | 63,110 | -0,390 | -0,614% | 63,260 | 63,400 | 62,515 | 5.244.233 |
09/08/2017 | 63,500 | 0,090 | 0,142% | 63,270 | 63,660 | 63,151 | 3.227.604 |
08/08/2017 | 63,410 | -0,470 | -0,736% | 63,800 | 64,010 | 63,160 | 4.113.367 |
07/08/2017 | 63,880 | -0,230 | -0,359% | 64,150 | 64,210 | 63,610 | 3.888.904 |
04/08/2017 | 64,110 | 0,680 | 1,072% | 63,550 | 64,160 | 63,520 | 4.014.495 |
03/08/2017 | 63,430 | -0,870 | -1,353% | 64,310 | 64,530 | 63,235 | 6.185.131 |
02/08/2017 | 64,300 | -0,390 | -0,603% | 64,330 | 64,509 | 63,906 | 3.462.106 |
01/08/2017 | 64,690 | 0,450 | 0,700% | 64,460 | 64,795 | 64,080 | 5.051.443 |
31/07/2017 | 64,240 | -1,440 | -2,192% | 65,970 | 66,030 | 64,210 | 6.945.873 |
28/07/2017 | 65,680 | -0,420 | -0,635% | 66,640 | 66,900 | 65,220 | 3.736.469 |
27/07/2017 | 66,100 | -0,320 | -0,482% | 66,730 | 67,240 | 65,670 | 5.817.711 |
26/07/2017 | 66,420 | -0,430 | -0,643% | 66,730 | 66,810 | 65,980 | 4.903.541 |
25/07/2017 | 66,850 | 0,630 | 0,951% | 67,080 | 67,500 | 66,630 | 5.084.339 |
24/07/2017 | 66,220 | 0,080 | 0,121% | 66,080 | 66,620 | 65,870 | 3.524.452 |
21/07/2017 | 66,140 | -0,250 | -0,377% | 66,300 | 66,540 | 66,055 | 3.069.992 |
20/07/2017 | 66,390 | -0,380 | -0,569% | 66,770 | 66,889 | 66,255 | 4.286.337 |
19/07/2017 | 66,770 | 1,020 | 1,551% | 65,930 | 66,790 | 65,850 | 3.174.738 |
18/07/2017 | 65,750 | -0,370 | -0,560% | 65,980 | 66,140 | 65,590 | 2.429.684 |
17/07/2017 | 66,120 | -0,120 | -0,181% | 66,250 | 66,460 | 65,871 | 2.909.420 |
14/07/2017 | 66,240 | 0,630 | 0,960% | 65,740 | 66,420 | 65,530 | 3.141.504 |
13/07/2017 | 65,610 | -0,670 | -1,011% | 66,265 | 66,480 | 65,450 | 4.848.313 |
12/07/2017 | 66,280 | 1,730 | 2,680% | 64,910 | 66,415 | 64,720 | 6.619.587 |
11/07/2017 | 64,550 | 0,030 | 0,046% | 64,580 | 64,610 | 63,915 | 3.290.204 |
10/07/2017 | 64,520 | 0,580 | 0,907% | 63,640 | 64,840 | 63,540 | 3.438.800 |
07/07/2017 | 63,940 | 0,370 | 0,582% | 63,610 | 63,980 | 63,260 | 3.161.870 |
06/07/2017 | 63,570 | 0,150 | 0,237% | 63,280 | 63,950 | 62,840 | 3.365.551 |
05/07/2017 | 63,420 | -0,520 | -0,813% | 64,000 | 64,100 | 63,040 | 3.846.466 |
03/07/2017 | 63,940 | 0,710 | 1,123% | 63,420 | 64,240 | 63,309 | 3.014.103 |
30/06/2017 | 63,230 | 0,520 | 0,829% | 62,880 | 63,440 | 62,600 | 6.717.272 |
29/06/2017 | 62,710 | -0,540 | -0,854% | 63,280 | 63,926 | 62,500 | 4.443.133 |
28/06/2017 | 63,250 | 0,130 | 0,206% | 63,420 | 63,560 | 63,060 | 5.115.790 |
27/06/2017 | 63,120 | -0,490 | -0,770% | 63,660 | 63,740 | 62,986 | 5.284.594 |
26/06/2017 | 63,610 | 0,140 | 0,221% | 63,540 | 63,960 | 63,300 | 4.592.704 |
23/06/2017 | 63,470 | -0,360 | -0,564% | 63,840 | 64,000 | 63,290 | 7.179.786 |
22/06/2017 | 63,830 | 0,150 | 0,236% | 63,720 | 64,129 | 63,570 | 4.785.283 |
21/06/2017 | 63,680 | -1,420 | -2,181% | 65,100 | 65,210 | 63,520 | 5.985.356 |
20/06/2017 | 65,100 | -0,120 | -0,184% | 65,160 | 65,380 | 64,750 | 7.340.272 |
19/06/2017 | 65,220 | 0,830 | 1,289% | 64,660 | 65,470 | 64,660 | 4.348.357 |
16/06/2017 | 64,390 | 0,290 | 0,452% | 64,650 | 64,750 | 63,840 | 9.449.435 |
15/06/2017 | 64,100 | -0,430 | -0,666% | 64,090 | 64,500 | 63,180 | 6.929.989 |
14/06/2017 | 64,530 | -0,730 | -1,119% | 65,340 | 65,420 | 64,200 | 5.242.950 |
13/06/2017 | 65,260 | 1,250 | 1,953% | 63,960 | 65,310 | 63,960 | 5.270.422 |
12/06/2017 | 64,010 | -0,730 | -1,128% | 64,320 | 64,600 | 63,730 | 5.467.415 |
09/06/2017 | 64,740 | 0,770 | 1,204% | 64,070 | 64,900 | 63,990 | 8.360.440 |
08/06/2017 | 63,970 | -0,010 | -0,016% | 63,790 | 64,226 | 63,580 | 5.407.493 |
07/06/2017 | 63,980 | 0,250 | 0,392% | 63,940 | 64,095 | 63,240 | 6.394.399 |
06/06/2017 | 63,730 | 0,520 | 0,823% | 63,000 | 64,060 | 62,856 | 6.263.042 |
05/06/2017 | 63,210 | 0,160 | 0,254% | 63,000 | 63,340 | 62,850 | 5.546.828 |
02/06/2017 | 63,050 | 0,290 | 0,462% | 62,970 | 63,430 | 62,800 | 4.640.591 |
01/06/2017 | 62,760 | 0,800 | 1,291% | 61,960 | 62,860 | 61,880 | 5.849.937 |
31/05/2017 | 61,960 | 1,070 | 1,757% | 60,990 | 61,980 | 60,560 | 10.940.368 |
30/05/2017 | 60,890 | -0,170 | -0,278% | 60,760 | 61,100 | 60,610 | 3.958.400 |
26/05/2017 | 61,060 | 0,410 | 0,676% | 60,460 | 61,155 | 60,440 | 3.123.463 |
25/05/2017 | 60,650 | -0,800 | -1,302% | 61,720 | 61,880 | 60,385 | 4.492.113 |
24/05/2017 | 61,450 | 0,670 | 1,102% | 60,970 | 61,900 | 60,940 | 5.478.707 |
23/05/2017 | 60,780 | -0,200 | -0,328% | 61,170 | 61,440 | 60,740 | 5.313.343 |
22/05/2017 | 60,980 | -0,310 | -0,506% | 61,810 | 61,900 | 60,950 | 5.110.163 |
19/05/2017 | 61,290 | 0,710 | 1,172% | 60,630 | 61,930 | 60,590 | 7.970.195 |
18/05/2017 | 60,580 | 0,380 | 0,631% | 59,830 | 60,860 | 59,290 | 5.085.967 |
17/05/2017 | 60,200 | -2,100 | -3,371% | 61,810 | 61,920 | 60,125 | 7.344.789 |
16/05/2017 | 62,300 | -0,100 | -0,160% | 62,530 | 62,730 | 62,170 | 3.623.531 |
15/05/2017 | 62,400 | 0,360 | 0,580% | 62,340 | 62,960 | 62,240 | 3.444.852 |
12/05/2017 | 62,040 | 0,180 | 0,291% | 61,790 | 62,080 | 61,620 | 3.056.953 |
11/05/2017 | 61,860 | 0,150 | 0,243% | 61,820 | 62,070 | 60,600 | 6.996.070 |
10/05/2017 | 61,710 | -0,120 | -0,194% | 61,980 | 62,120 | 61,440 | 4.298.282 |
09/05/2017 | 61,830 | -0,540 | -0,866% | 62,350 | 62,750 | 61,735 | 3.904.586 |
08/05/2017 | 62,370 | -0,720 | -1,141% | 62,840 | 62,940 | 62,175 | 4.974.211 |
05/05/2017 | 63,090 | 1,670 | 2,719% | 61,680 | 63,220 | 61,510 | 10.185.135 |
04/05/2017 | 61,420 | -0,290 | -0,470% | 61,890 | 61,950 | 61,230 | 7.762.375 |
03/05/2017 | 61,710 | -0,810 | -1,296% | 62,240 | 62,450 | 61,220 | 8.609.238 |
02/05/2017 | 62,520 | 0,000 | 0,000% | 62,830 | 63,000 | 62,310 | 5.730.726 |
01/05/2017 | 62,520 | -0,280 | -0,446% | 63,160 | 63,180 | 62,505 | 4.749.907 |
28/04/2017 | 62,800 | -0,390 | -0,617% | 63,170 | 63,590 | 62,390 | 4.745.159 |
27/04/2017 | 63,190 | -1,140 | -1,772% | 64,030 | 64,210 | 63,008 | 6.951.099 |
26/04/2017 | 64,330 | -0,480 | -0,741% | 64,510 | 64,880 | 64,170 | 4.688.873 |
25/04/2017 | 64,810 | 1,990 | 3,168% | 63,980 | 64,910 | 63,810 | 7.627.943 |
24/04/2017 | 62,820 | 0,660 | 1,062% | 62,630 | 63,190 | 62,610 | 4.932.179 |
21/04/2017 | 62,160 | 0,220 | 0,355% | 61,900 | 62,320 | 61,700 | 4.184.533 |
20/04/2017 | 61,940 | 0,390 | 0,634% | 61,850 | 62,495 | 61,490 | 5.087.646 |
19/04/2017 | 61,550 | 0,070 | 0,114% | 61,780 | 61,930 | 61,320 | 4.653.596 |
18/04/2017 | 61,480 | -0,250 | -0,405% | 61,600 | 61,875 | 61,120 | 4.417.398 |
17/04/2017 | 61,730 | 0,670 | 1,097% | 61,150 | 61,760 | 60,865 | 4.811.462 |
13/04/2017 | 61,060 | -0,860 | -1,389% | 61,700 | 61,710 | 61,025 | 5.577.395 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 213,130 | 0,47 | 213,930 | 212,440 | 1.565.603 | 333.778.867 | - |
AMER.EXPRESS | 110,560 | -0,40 | 112,000 | 110,345 | 3.718.225 | 412.200.749 | - |
APPLE INC | 195,350 | 0,69 | 196,500 | 193,150 | 23.271.830 | 4.545.232.069 | - |
BOEING CO. | 384,740 | -1,54 | 391,538 | 384,070 | 6.834.139 | 2.638.388.082 | - |
CATERPILLAR | 139,260 | -0,66 | 140,550 | 138,410 | 4.791.094 | 668.223.794 | - |
CHEVRON CORP | 123,890 | -0,83 | 125,350 | 123,540 | 3.586.379 | 445.522.549 | - |
CISCO SYSTEM | 55,630 | 0,61 | 55,800 | 55,070 | 21.110.361 | 1.171.745.227 | - |
COCA-COLA CO | 46,180 | -0,84 | 46,590 | 46,035 | 12.814.618 | 592.836.805 | - |
DOW CHEMICAL | 56,880 | 1,12 | 57,200 | 55,510 | 14.865.888 | 839.072.742 | - |
EXXON MOBIL | 80,900 | -0,59 | 81,770 | 80,605 | 8.551.142 | 693.045.170 | - |
GOLDMAN SACH | 200,860 | 1,70 | 201,090 | 198,540 | 3.175.305 | 634.934.981 | - |
HOME DEPOT | 198,610 | 2,21 | 198,785 | 194,110 | 4.397.744 | 868.402.993 | - |
IBM INTL | 143,630 | 0,44 | 144,220 | 143,010 | 2.672.783 | 383.770.954 | - |
INTEL CORP | 55,480 | 2,06 | 55,990 | 54,890 | 24.552.838 | 1.362.994.192 | - |
J & J | 137,170 | -0,39 | 138,240 | 136,870 | 5.936.308 | 816.005.265 | - |
JP MORGAN CH | 105,350 | 0,20 | 106,360 | 104,785 | 11.450.689 | 1.206.361.698 | - |
MCDONALD'S | 188,350 | 0,00 | 189,240 | 187,620 | 2.502.760 | 471.955.968 | - |
MERCK & CO | 83,180 | -0,04 | 83,655 | 82,750 | 6.250.385 | 520.836.281 | - |
MICROSOFT | 119,970 | 0,65 | 120,430 | 119,150 | 22.860.744 | 2.739.356.013 | - |
NIKE INC CL | 84,470 | 0,12 | 84,990 | 84,250 | 4.041.051 | 341.660.945 | - |
PFIZER | 42,840 | -0,16 | 43,070 | 42,550 | 15.370.238 | 658.721.927 | - |
PROCTER GAMB | 103,690 | -0,06 | 103,890 | 102,750 | 5.223.046 | 540.930.511 | - |
TRAVELERS C. | 136,600 | -0,15 | 137,510 | 135,520 | 1.117.390 | 152.409.594 | - |
UNITEDHEALTH | 245,840 | 0,59 | 247,540 | 244,590 | 2.850.460 | 700.651.478 | - |
UNTD.TECHNS. | 131,310 | -0,45 | 132,722 | 130,610 | 2.832.877 | 371.867.872 | - |
VERIZON COMM | 58,870 | 0,58 | 59,070 | 58,410 | 14.538.452 | 854.904.893 | - |
VISA INC | 158,460 | 0,43 | 159,110 | 157,850 | 8.196.386 | 1.298.643.271 | - |
WAL MART ST. | 97,190 | 0,26 | 97,400 | 96,790 | 5.605.316 | 544.409.738 | - |
WALGREENS B. | 54,840 | -0,94 | 55,700 | 54,480 | 17.901.916 | 981.731.460 | - |
WALT DISNEY | 112,520 | 0,50 | 113,110 | 112,210 | 10.386.868 | 1.170.175.214 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
AIR LIQUIDE | 115,550 | 1,27 | 115,550 | 114,300 | 762.538 | 87.808.685 | 44.859 |
BASF SE | 69,370 | 0,00 | - | - | - | - | 63.715 |
DOW CHEMICAL | 56,880 | 1,12 | 57,200 | 55,510 | 14.865.888 | 839.072.742 | - |
LINDE PLC | 163,450 | 0,00 | - | - | - | - | 27.492 |