Cotización de los valores en bolsa

DU PONT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

Precio

83,930 €

MAXIMO

85,160 €

MÍNIMO

83,310 €

VOL. DIARIO (TIT.)

34.781.460

VAR. 2019(%)

0,89 %

VARIACIÓN

0,89 % 0,740 €

APERTURA

83,540 €

ÚLT. SESIÓN

83,190 €

EFECTIVO

2.923.649.530 €

VAR. 12 MESES(%)

5,29 %

Rentabilidad(%)
Máximo
86,36

Mínimo
72,23

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	86,36
Mínimo 2019	72,23
Máximo 12 meses	86,36
Míximo 12 meses	75,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	543.460
Media títulos 12m	1.368.161
Efectivo 3m	45.682.024
Efectivo 12m	110.989.389

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
31/08/2017	83,930	0,740	0,890%	83,540	85,160	83,310	34.781.460
30/08/2017	83,190	0,950	1,155%	81,730	83,280	81,660	1.718.987
29/08/2017	82,240	-0,640	-0,772%	82,510	82,600	82,100	1.832.307
28/08/2017	82,880	0,220	0,266%	82,860	83,040	82,330	1.408.303
25/08/2017	82,660	0,270	0,328%	82,680	82,920	82,330	1.441.436
24/08/2017	82,390	-0,370	-0,447%	82,840	82,922	82,350	2.039.688
23/08/2017	82,760	-0,250	-0,301%	82,820	83,470	82,595	2.605.333
22/08/2017	83,010	1,180	1,442%	82,150	83,160	82,010	1.692.989
21/08/2017	81,830	0,650	0,801%	81,330	81,920	80,870	1.657.839
18/08/2017	81,180	0,320	0,396%	80,760	81,420	80,480	1.952.437
17/08/2017	80,860	-1,150	-1,402%	81,680	81,950	80,860	3.319.720
16/08/2017	82,010	0,430	0,527%	81,750	82,030	81,400	2.432.595
15/08/2017	81,580	0,430	0,530%	81,210	81,660	81,010	1.916.664
14/08/2017	81,150	0,180	0,222%	81,290	81,790	81,000	1.608.028
11/08/2017	80,970	0,160	0,198%	81,040	81,250	80,692	1.944.988
10/08/2017	80,810	-0,520	-0,639%	81,030	81,190	80,100	2.408.592
09/08/2017	81,330	0,210	0,259%	81,200	81,620	80,930	1.518.939
08/08/2017	81,120	-0,670	-0,819%	81,590	81,950	80,930	1.560.915
07/08/2017	81,790	-0,220	-0,268%	81,950	82,230	81,470	1.652.190
04/08/2017	82,010	0,680	0,836%	81,500	82,130	81,390	2.243.698
03/08/2017	81,330	-0,990	-1,203%	82,360	82,600	81,020	1.897.273
02/08/2017	82,320	-0,340	-0,411%	82,230	82,540	81,770	1.490.706
01/08/2017	82,660	0,450	0,547%	82,600	82,840	81,950	3.300.731
31/07/2017	82,210	-1,770	-2,108%	84,250	84,330	82,210	2.175.147
28/07/2017	83,980	-0,610	-0,721%	84,980	85,500	83,370	2.356.861
27/07/2017	84,590	-0,220	-0,259%	85,160	85,980	84,020	2.191.215
26/07/2017	84,810	-0,680	-0,795%	85,140	85,350	84,200	1.494.247
25/07/2017	85,490	1,140	1,352%	85,800	86,360	85,120	2.198.799
24/07/2017	84,350	-0,190	-0,225%	84,490	85,150	84,110	1.904.431
21/07/2017	84,540	-0,290	-0,342%	84,830	85,040	84,250	1.754.081
20/07/2017	84,830	-0,520	-0,609%	85,460	85,480	84,615	1.543.343
19/07/2017	85,350	1,350	1,607%	84,230	85,350	84,190	1.455.465
18/07/2017	84,000	-0,660	-0,780%	84,380	84,550	83,830	1.153.799
17/07/2017	84,660	-0,090	-0,106%	84,780	85,000	84,220	1.256.868
14/07/2017	84,750	0,950	1,134%	83,980	84,970	83,790	1.439.186
13/07/2017	83,800	-1,040	-1,226%	84,640	84,960	83,710	1.657.918
12/07/2017	84,840	2,270	2,749%	83,350	84,970	83,000	2.248.464
11/07/2017	82,570	0,000	0,000%	82,580	82,670	81,800	1.303.353
10/07/2017	82,570	0,550	0,671%	81,800	83,090	81,550	1.470.534
07/07/2017	82,020	0,480	0,589%	81,770	82,080	81,190	1.835.159
06/07/2017	81,540	0,320	0,394%	81,040	81,860	80,480	2.194.067
05/07/2017	81,220	-0,910	-1,108%	82,080	82,080	80,690	1.496.722
03/07/2017	82,130	1,270	1,571%	81,270	82,430	81,020	1.180.328
30/06/2017	80,860	0,380	0,472%	80,520	81,190	80,140	2.366.684
29/06/2017	80,480	-0,800	-0,984%	81,160	82,160	80,330	2.462.586
28/06/2017	81,280	0,500	0,619%	81,410	81,620	81,080	1.174.457
27/06/2017	80,780	-0,060	-0,074%	81,300	81,300	80,530	1.539.430
26/06/2017	80,840	-0,150	-0,185%	81,220	81,640	80,720	1.581.357
23/06/2017	80,990	-0,350	-0,430%	81,200	81,560	80,920	1.965.381
22/06/2017	81,340	0,420	0,519%	81,000	81,680	80,980	1.530.348
21/06/2017	80,920	-2,200	-2,647%	83,440	83,440	80,845	2.616.873
20/06/2017	83,120	-0,440	-0,527%	83,200	83,670	82,900	1.748.905
19/06/2017	83,560	1,090	1,322%	82,660	83,817	82,660	2.116.047
16/06/2017	82,470	0,300	0,365%	82,620	82,840	81,720	4.632.329
15/06/2017	82,170	-0,650	-0,785%	82,720	82,800	80,810	3.367.804
14/06/2017	82,820	-1,060	-1,264%	83,720	83,930	82,450	3.290.377
13/06/2017	83,880	1,740	2,118%	82,140	83,900	82,090	3.042.701
12/06/2017	82,140	-0,760	-0,917%	82,740	83,320	81,950	3.434.056
09/06/2017	82,900	1,230	1,506%	81,750	82,970	81,571	3.061.719
08/06/2017	81,670	0,320	0,393%	81,350	81,810	81,180	2.540.817
07/06/2017	81,350	0,290	0,358%	81,290	81,410	80,635	2.031.941
06/06/2017	81,060	0,400	0,496%	80,450	81,635	80,260	1.668.452
05/06/2017	80,660	0,150	0,186%	80,250	80,820	80,180	1.480.442
02/06/2017	80,510	0,470	0,587%	80,090	80,800	80,090	2.120.978
01/06/2017	80,040	1,120	1,419%	78,780	80,060	78,780	2.163.375
31/05/2017	78,920	1,240	1,596%	77,780	78,990	77,350	3.177.505
30/05/2017	77,680	-0,170	-0,218%	77,720	77,920	77,400	1.379.279
26/05/2017	77,850	0,460	0,594%	77,310	78,050	77,210	1.120.305
25/05/2017	77,390	-0,990	-1,263%	78,760	78,950	77,130	1.742.020
24/05/2017	78,380	1,040	1,345%	77,500	78,540	77,480	2.601.183
23/05/2017	77,340	-0,040	-0,052%	77,570	77,950	77,267	2.016.710
22/05/2017	77,380	-0,440	-0,565%	78,120	78,600	77,310	2.605.339
19/05/2017	77,820	0,780	1,012%	77,210	78,550	77,090	2.644.116
18/05/2017	77,040	-	-%	76,300	77,420	75,500	2.593.734

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	169,090	-1,58	170,260	168,430	4.595.046	778.597.932	-
AMER.EXPRESS	119,070	-0,64	119,590	118,510	5.261.097	626.419.099	-
APPLE INC	189,000	-0,57	190,900	186,760	32.879.090	6.211.410.776	-
BOEING CO.	355,020	0,34	359,990	351,163	5.279.511	1.881.496.674	-
CATERPILLAR	122,760	-3,04	125,530	122,315	6.061.276	750.494.905	-
CHEVRON CORP	120,520	-0,23	121,110	119,878	6.682.850	805.149.770	-
CISCO SYSTEM	56,350	0,75	56,830	55,520	27.299.346	1.540.115.276	-
COCA-COLA CO	49,200	-0,77	49,550	49,174	10.317.558	508.846.879	-
DOW INC	50,800	-4,11	52,520	50,660	4.440.775	227.878.958	-
EXXON MOBIL	75,910	-0,59	76,300	75,590	9.261.968	703.654.528	-
GOLDMAN SACH	197,430	-0,86	199,090	196,300	1.924.472	380.412.706	-
HOME DEPOT	192,580	0,10	194,495	190,750	5.173.668	997.486.085	-
IBM INTL	134,320	-1,15	135,410	133,940	2.613.163	351.793.080	-
INTEL CORP	44,890	-1,41	45,730	44,764	22.500.360	1.014.638.487	-
J & J	138,610	0,29	139,030	136,860	6.830.058	944.253.314	-
JP MORGAN CH	110,770	-0,49	111,750	109,825	9.417.030	1.044.716.209	-
MCDONALD'S	199,220	-0,39	200,370	198,800	2.217.334	442.232.660	-
MERCK & CO	78,720	-0,52	79,065	77,850	7.635.264	599.835.232	-
MICROSOFT	128,070	-0,67	130,460	127,920	25.770.539	3.321.342.006	-
NIKE INC CL	84,570	0,34	85,515	83,500	5.063.644	429.370.645	-
PFIZER	41,470	-0,41	41,810	41,250	27.692.390	1.150.678.914	-
PROCTER GAMB	107,450	-0,61	108,000	107,255	6.370.167	685.130.186	-
TRAVELERS C.	147,490	0,05	148,520	145,880	1.647.927	243.410.028	-
UNITEDHEALTH	241,380	1,94	242,440	235,645	4.463.748	1.075.003.310	-
UNTD.TECHNS.	133,750	-1,11	135,461	133,550	1.513.883	203.355.188	-
VERIZON COMM	58,090	1,24	58,480	57,010	14.436.662	838.232.586	-
VISA INC	164,090	-0,47	165,200	163,200	4.582.485	752.603.311	-
WAL MART ST.	100,860	-0,44	101,950	99,910	12.371.286	1.250.269.844	-
WALGREENS B.	52,270	0,40	52,835	51,930	4.812.298	252.421.323	-
WALT DISNEY	135,040	-0,34	135,980	134,030	8.964.178	1.211.844.778	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	118,100	-0,08	118,100	117,050	1.248.399	147.018.371	45.849
BASF SE	63,560	-1,61	64,280	62,970	-	-	58.378
DOW INC	50,800	-4,11	52,520	50,660	4.440.775	227.878.958	-
LINDE PLC	169,550	0,62	170,200	166,800	-	-	28.518