Cotización de los valores en bolsa

DUPONT DE NE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/03/2021
- Cierre
- 75,200
- Var. (%)
- 1,580%
09/03/2021
- Cierre
- 75,640
- Var. (%)
- 0,585%
10/03/2021
- Cierre
- 76,690
- Var. (%)
- 1,388%
11/03/2021
- Cierre
- 76,890
- Var. (%)
- 0,261%
12/03/2021
- Cierre
- 77,060
- Var. (%)
- 0,221%
15/03/2021
- Cierre
- 76,710
- Var. (%)
- -0,454%
16/03/2021
- Cierre
- 76,690
- Var. (%)
- -0,026%
17/03/2021
- Cierre
- 78,380
- Var. (%)
- 2,204%
18/03/2021
- Cierre
- 78,370
- Var. (%)
- -0,013%
19/03/2021
- Cierre
- 77,100
- Var. (%)
- -1,621%
22/03/2021
- Cierre
- 77,560
- Var. (%)
- 0,597%
23/03/2021
- Cierre
- 75,320
- Var. (%)
- -2,888%
24/03/2021
- Cierre
- 76,680
- Var. (%)
- 1,806%
25/03/2021
- Cierre
- 77,180
- Var. (%)
- 0,652%
26/03/2021
- Cierre
- 78,470
- Var. (%)
- 1,671%

0.40%

Precio

78,470 €

MAXIMO

78,590 €

MÍNIMO

77,230 €

VOL. DIARIO (TIT.)

2.859.363

VAR. 2021(%)

10,35 %

VARIACIÓN

1,67 % 1,290 €

APERTURA

78,000 €

ÚLT. SESIÓN

77,180 €

EFECTIVO

223.038.391 €

VAR. 12 MESES(%)

114,69 %

Rentabilidad(%)
Máximo
78,59

Mínimo
67,15

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	78,59
Mínimo 2021	67,15
Máximo 12 meses	87,27
Míximo 12 meses	31,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	12.946.687
Media títulos 12m	6.926.096
Efectivo 3m	1.003.998.541
Efectivo 12m	446.544.590

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
26/03/2021	78,470	1,290	1,671%	78,000	78,590	77,230	2.859.363
25/03/2021	77,180	0,500	0,652%	76,530	77,410	75,450	3.467.879
24/03/2021	76,680	1,360	1,806%	76,210	77,650	76,210	5.003.337
23/03/2021	75,320	-2,240	-2,888%	76,700	76,990	75,080	3.813.846
22/03/2021	77,560	0,460	0,597%	77,000	78,040	76,212	3.207.405
19/03/2021	77,100	-1,270	-1,621%	78,280	78,350	76,300	5.174.150
18/03/2021	78,370	-0,010	-0,013%	78,300	79,665	78,265	4.442.251
17/03/2021	78,380	1,690	2,204%	76,560	78,540	76,530	3.913.049
16/03/2021	76,690	-0,020	-0,026%	77,150	77,240	76,200	4.455.582
15/03/2021	76,710	-0,350	-0,454%	77,050	77,500	75,910	2.699.609
12/03/2021	77,060	0,170	0,221%	76,780	77,750	76,600	2.799.839
11/03/2021	76,890	0,200	0,261%	77,350	78,020	76,630	3.286.911
10/03/2021	76,690	1,050	1,388%	76,300	77,240	75,995	3.516.116
09/03/2021	75,640	0,440	0,585%	75,530	77,160	74,650	3.715.618
08/03/2021	75,200	1,170	1,580%	74,530	76,500	74,320	4.657.391
05/03/2021	74,030	1,370	1,885%	73,800	74,250	71,250	4.740.767
04/03/2021	72,660	-1,920	-2,574%	74,620	75,090	71,000	4.442.705
03/03/2021	74,580	1,600	2,192%	73,500	75,870	73,140	5.943.417
02/03/2021	72,980	-0,550	-0,748%	73,830	74,445	72,930	6.964.545
01/03/2021	73,530	3,210	4,565%	71,230	73,935	71,110	6.872.149
26/02/2021	70,320	0,570	0,817%	69,880	71,030	68,680	7.084.708
25/02/2021	69,750	-1,930	-2,693%	72,060	72,140	69,550	4.557.242
24/02/2021	71,680	2,990	4,353%	68,940	71,870	68,850	6.801.791
23/02/2021	68,690	-0,710	-1,023%	69,210	69,810	67,150	6.747.232
22/02/2021	69,400	-0,390	-0,559%	69,420	70,760	69,120	5.788.875
19/02/2021	69,790	0,950	1,380%	69,260	70,540	68,995	8.471.193
18/02/2021	68,840	-1,150	-1,643%	69,640	69,980	68,120	11.033.224
17/02/2021	69,990	-1,000	-1,409%	71,000	71,700	69,840	6.068.429
16/02/2021	70,990	-0,480	-0,672%	72,060	72,270	70,980	6.325.165
12/02/2021	71,470	0,510	0,719%	70,960	71,830	70,418	4.205.724
11/02/2021	70,960	0,640	0,910%	71,690	72,110	70,920	8.974.082
10/02/2021	70,320	-3,150	-4,287%	74,350	74,800	70,230	10.209.926
09/02/2021	73,470	-2,290	-3,023%	75,000	75,362	73,150	9.967.334
08/02/2021	75,760	-0,080	-0,105%	77,050	77,270	75,510	15.821.398
05/02/2021	75,840	-1,140	-1,481%	76,950	77,130	75,560	19.036.599
04/02/2021	76,980	2,040	2,722%	74,510	77,200	73,100	18.771.686
03/02/2021	74,940	-1,510	-1,975%	75,700	76,400	74,440	35.346.944
02/02/2021	76,450	3,310	4,526%	73,980	76,760	72,440	47.868.885
01/02/2021	73,140	-6,310	-7,942%	74,230	77,480	71,875	64.983.675
29/01/2021	79,450	-1,670	-2,059%	80,520	81,470	78,360	37.524.687
28/01/2021	81,120	3,220	4,134%	78,240	81,410	78,010	38.708.521
27/01/2021	77,900	-1,930	-2,418%	78,340	79,900	76,880	38.646.088
26/01/2021	79,830	-1,520	-1,868%	81,660	82,210	79,550	26.849.967
25/01/2021	81,350	0,260	0,321%	80,420	81,810	80,420	23.606.263
22/01/2021	81,090	0,110	0,136%	80,000	81,270	79,550	16.653.126
21/01/2021	80,980	-3,310	-3,927%	83,040	83,310	80,770	19.682.690
20/01/2021	84,290	-0,170	-0,201%	84,910	85,490	83,300	14.360.402
19/01/2021	84,460	2,120	2,575%	83,200	84,560	82,010	13.628.190
15/01/2021	82,340	-0,270	-0,327%	81,920	82,570	80,480	13.375.755
14/01/2021	82,610	-0,880	-1,054%	82,120	83,230	81,580	13.975.094
13/01/2021	83,490	-2,870	-3,323%	84,560	85,550	81,760	15.219.196
12/01/2021	86,360	2,380	2,834%	83,560	87,270	83,470	16.403.642
11/01/2021	83,980	2,190	2,678%	80,170	85,470	80,050	15.481.845
08/01/2021	81,790	0,910	1,125%	80,460	82,915	80,460	14.651.705
07/01/2021	80,880	3,130	4,026%	77,970	80,940	77,970	19.333.876
06/01/2021	77,750	3,970	5,381%	74,450	78,080	74,410	21.014.246
05/01/2021	73,780	3,460	4,920%	69,980	74,190	69,980	13.269.959
04/01/2021	70,320	-0,790	-1,111%	71,680	72,320	70,140	12.044.802
31/12/2020	71,110	0,810	1,152%	70,330	71,550	70,000	9.596.127
30/12/2020	70,300	0,990	1,428%	69,340	70,400	69,270	4.682.556
29/12/2020	69,310	0,660	0,961%	68,750	69,620	68,650	5.159.291
28/12/2020	68,650	-0,900	-1,294%	69,930	70,050	68,640	4.699.206
24/12/2020	69,550	0,370	0,535%	69,400	69,630	68,880	2.409.729
23/12/2020	69,180	-1,240	-1,761%	70,420	71,040	69,160	7.201.510
22/12/2020	70,420	-0,030	-0,043%	70,580	71,080	70,090	6.129.152
21/12/2020	70,450	-0,880	-1,234%	69,990	70,940	69,300	6.289.290
18/12/2020	71,330	1,840	2,648%	71,260	71,480	69,920	17.402.544
17/12/2020	69,490	1,110	1,623%	68,860	69,615	68,480	4.155.535
16/12/2020	68,380	0,350	0,514%	67,850	68,830	67,570	4.021.052
15/12/2020	68,030	2,270	3,452%	66,380	68,040	66,020	4.946.852
14/12/2020	65,760	-0,640	-0,964%	67,170	67,220	65,750	5.266.957
11/12/2020	66,400	-0,170	-0,255%	65,980	66,530	65,280	3.137.627
10/12/2020	66,570	-1,000	-1,480%	66,960	67,100	66,340	3.210.208
09/12/2020	67,570	0,760	1,138%	67,150	67,750	66,560	3.671.717
08/12/2020	66,810	1,380	2,109%	65,320	67,170	65,210	4.900.357
07/12/2020	65,430	-0,590	-0,894%	65,590	66,240	65,070	4.000.692
04/12/2020	66,020	1,830	2,851%	64,650	66,170	64,540	6.704.968
03/12/2020	64,190	0,230	0,360%	63,950	64,930	63,800	4.190.925
02/12/2020	63,960	0,430	0,677%	63,480	64,290	63,250	5.959.486
01/12/2020	63,530	0,090	0,142%	64,840	65,230	63,330	4.419.287
30/11/2020	63,440	-1,100	-1,704%	64,140	64,370	63,020	5.193.105
27/11/2020	64,540	-0,350	-0,539%	64,790	65,390	64,220	1.542.347
25/11/2020	64,890	-0,950	-1,443%	65,520	65,520	64,360	3.322.583
24/11/2020	65,840	2,250	3,538%	64,600	66,330	64,290	5.725.773
23/11/2020	63,590	1,040	1,663%	63,020	64,000	62,980	3.807.201
20/11/2020	62,550	0,500	0,806%	61,900	62,750	61,730	2.709.210
19/11/2020	62,050	-0,100	-0,161%	61,900	62,480	61,250	2.265.519
18/11/2020	62,150	-1,010	-1,599%	63,500	64,300	62,140	3.589.900
17/11/2020	63,160	-0,260	-0,410%	62,720	63,550	61,810	3.101.357
16/11/2020	63,420	1,790	2,904%	63,000	63,430	62,100	3.861.682
13/11/2020	61,630	1,650	2,751%	60,385	61,900	60,385	2.211.515
12/11/2020	59,980	-0,330	-0,547%	59,980	61,140	59,420	2.875.469
11/11/2020	60,310	-1,450	-2,348%	61,870	62,040	59,830	4.033.593
10/11/2020	61,760	0,100	0,162%	61,920	62,825	61,340	6.264.811
09/11/2020	61,660	2,040	3,422%	62,060	64,650	61,500	7.970.107
06/11/2020	59,620	-0,570	-0,947%	60,200	60,700	59,420	3.814.180
05/11/2020	60,190	2,030	3,490%	59,020	60,995	58,830	4.721.544
04/11/2020	58,160	-1,450	-2,432%	59,190	59,750	58,050	3.622.378
03/11/2020	59,610	0,810	1,378%	59,585	60,150	59,040	3.095.900
02/11/2020	58,800	1,920	3,376%	57,900	59,060	57,150	4.523.829

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY C	194,880	0,92	194,950	192,210	2.677.843	519.039.496	-
AMERICAN EXP	143,730	1,02	143,980	141,050	2.692.266	383.947.922	-
AMGEN INC	252,860	2,68	253,280	245,540	2.640.737	661.542.819	-
APPLE INC	121,210	0,51	121,480	118,920	94.071.234	1.131.030.477	-
BOEING COMPA	244,870	-0,94	250,900	240,300	17.157.069	4.271.737.793	-
CATERPILLAR,	229,500	2,34	229,840	225,210	3.040.141	692.394.998	-
CHEVRON CORP	107,480	2,29	107,540	105,360	9.820.150	1.050.321.166	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	32.011.205	1.660.156.468	-
COCA-COLA CO	53,040	1,96	53,110	51,760	17.126.693	899.726.361	-
DOW INC. COM	63,990	1,19	64,140	63,090	4.256.347	270.965.940	-
GOLDMAN SACH	327,390	-0,96	335,450	322,690	3.085.553	1.012.207.198	-
HOME DEPOT,	303,810	2,23	304,000	296,030	5.865.920	1.767.614.657	-
HONEYWELL IN	218,530	2,17	218,690	214,135	2.540.014	550.946.433	-
INTEL CORP	64,870	4,60	64,970	61,770	34.713.707	2.213.470.985	-
INTERNATIONA	136,380	2,49	136,480	133,120	5.581.869	753.563.288	-
JOHNSON & JO	164,930	1,83	165,100	161,380	7.619.248	1.247.643.083	-
JP MORGAN CH	155,090	1,67	155,450	152,550	16.760.220	2.582.151.011	-
MCDONALD'S C	225,210	0,45	225,280	222,420	3.263.234	729.506.645	-
MERCK & COMP	77,390	1,74	77,470	75,850	9.913.875	760.744.768	-
MICROSOFT	236,480	1,78	236,710	231,550	25.483.045	5.979.501.407	-
NIKE, INC. C	132,990	3,38	133,185	129,770	10.010.472	1.320.102.720	-
PROCTER & GA	135,450	1,48	135,610	132,480	10.821.241	1.453.357.301	-
SALESFORCE.C	209,090	1,78	209,410	204,770	7.333.155	1.523.652.289	-
THE TRAVELER	153,640	0,56	153,860	151,500	1.122.997	171.489.810	-
UNITEDHEALTH	376,480	1,45	377,060	370,285	2.959.773	1.104.874.306	-
VERIZON COMM	58,180	1,39	58,250	57,380	19.634.794	1.136.968.767	-
VISA INC.	213,530	2,67	213,700	207,700	7.405.826	1.565.448.381	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.387.464	280.025.127	-
WALMART INC.	135,130	0,84	135,200	133,421	9.560.861	1.284.474.890	-
WALT DISNEY	185,920	-0,53	188,975	182,570	10.196.132	1.887.529.901	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	136,700	-0,26	137,250	135,650	854.230	116.588.391	64.749
BASF SE NA O	69,820	-0,91	71,150	69,580	2.502.328	175.357.232	64.128
DOW INC. COM	63,990	1,19	64,140	63,090	4.256.347	270.965.940	-
LINDE PLC	235,200	1,38	235,500	231,600	668.842	156.358.357	39.560