Cotización de los valores en bolsa

DOW CHEMICAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

02/04/2019
- Cierre
- 56,250
- Var. (%)
- -%
03/04/2019
- Cierre
- 56,880
- Var. (%)
- 1,120%

0.07%

Precio

56,880 €

MAXIMO

57,200 €

MÍNIMO

55,510 €

VOL. DIARIO (TIT.)

14.865.888

VAR. 2019(%)

-14,66 %

VARIACIÓN

1,12 % 0,630 €

APERTURA

57,080 €

ÚLT. SESIÓN

56,250 €

EFECTIVO

839.072.742 €

VAR. 12 MESES(%)

-14,66 %

Rentabilidad(%)
Máximo
57,39

Mínimo
54,30

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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