Cotización de los valores en bolsa

EASTMAN CHEM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 98,860
- Var. (%)
- -1,011%
14/08/2018
- Cierre
- 99,040
- Var. (%)
- 0,182%
15/08/2018
- Cierre
- 96,730
- Var. (%)
- -2,332%
16/08/2018
- Cierre
- 97,310
- Var. (%)
- 0,600%
17/08/2018
- Cierre
- 97,690
- Var. (%)
- 0,391%
20/08/2018
- Cierre
- 98,140
- Var. (%)
- 0,461%
21/08/2018
- Cierre
- 99,190
- Var. (%)
- 1,070%
22/08/2018
- Cierre
- 98,380
- Var. (%)
- -0,817%
23/08/2018
- Cierre
- 97,720
- Var. (%)
- -0,671%
24/08/2018
- Cierre
- 98,990
- Var. (%)
- 1,300%
27/08/2018
- Cierre
- 99,870
- Var. (%)
- 0,889%
28/08/2018
- Cierre
- 98,880
- Var. (%)
- -0,991%
29/08/2018
- Cierre
- 98,730
- Var. (%)
- -0,152%
30/08/2018
- Cierre
- 97,700
- Var. (%)
- -1,043%
31/08/2018
- Cierre
- 97,030
- Var. (%)
- -0,686%

-0.19%

Precio

97,030 €

MAXIMO

97,825 €

MÍNIMO

96,500 €

VOL. DIARIO (TIT.)

823.709

VAR. 2018(%)

4,74 %

VARIACIÓN

-0,69 % -0,670 €

APERTURA

97,440 €

ÚLT. SESIÓN

97,700 €

EFECTIVO

79.908.478 €

VAR. 12 MESES(%)

11,13 %

Rentabilidad(%)
Máximo
112,45

Mínimo
90,89

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	112,45
Mínimo 2018	90,89
Máximo 12 meses	112,45
Míximo 12 meses	84,42
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	857.237
Media títulos 12m	1.098.980
Efectivo 3m	87.131.101
Efectivo 12m	107.667.274

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	97,030	-0,670	-0,686%	97,440	97,825	96,500	823.709
30/08/2018	97,700	-1,030	-1,043%	98,480	98,480	97,280	747.028
29/08/2018	98,730	-0,150	-0,152%	98,810	99,310	98,270	565.827
28/08/2018	98,880	-0,990	-0,991%	99,930	100,520	98,530	758.950
27/08/2018	99,870	0,880	0,889%	99,320	100,260	99,299	540.587
24/08/2018	98,990	1,270	1,300%	98,300	99,370	98,070	669.308
23/08/2018	97,720	-0,660	-0,671%	98,150	98,210	96,960	686.096
22/08/2018	98,380	-0,810	-0,817%	99,200	99,590	98,300	1.081.416
21/08/2018	99,190	1,050	1,070%	98,250	99,810	98,250	1.135.979
20/08/2018	98,140	0,450	0,461%	97,800	98,800	97,800	896.165
17/08/2018	97,690	0,380	0,391%	97,380	98,200	97,180	766.463
16/08/2018	97,310	0,580	0,600%	97,570	98,060	97,170	736.394
15/08/2018	96,730	-2,310	-2,332%	98,310	98,310	95,850	906.758
14/08/2018	99,040	0,180	0,182%	99,090	99,860	98,915	797.546
13/08/2018	98,860	-1,010	-1,011%	100,030	100,400	98,390	816.310
10/08/2018	99,870	-1,870	-1,838%	101,100	101,147	99,300	714.322
09/08/2018	101,740	0,290	0,286%	101,440	102,470	101,150	546.981
08/08/2018	101,450	-0,260	-0,256%	101,970	102,570	100,950	714.876
07/08/2018	101,710	-0,070	-0,069%	102,250	102,940	101,400	748.114
06/08/2018	101,780	-0,210	-0,206%	101,600	102,150	100,800	853.223
03/08/2018	101,990	1,960	1,959%	100,000	102,320	100,000	994.300
02/08/2018	100,030	-1,850	-1,816%	100,900	101,406	99,770	958.640
01/08/2018	101,880	-1,740	-1,679%	103,260	103,615	101,525	838.299
31/07/2018	103,620	2,240	2,210%	101,920	103,920	101,810	1.038.685
30/07/2018	101,380	0,490	0,486%	101,030	102,300	100,825	902.248
27/07/2018	100,890	-1,480	-1,446%	101,000	102,090	99,000	1.622.371
26/07/2018	102,370	0,660	0,649%	101,820	102,850	101,738	924.017
25/07/2018	101,710	1,490	1,487%	99,980	101,910	99,970	959.588
24/07/2018	100,220	0,770	0,774%	100,240	100,930	99,710	550.664
23/07/2018	99,450	-0,540	-0,540%	99,990	100,295	99,180	594.527
20/07/2018	99,990	-0,730	-0,725%	100,290	100,880	99,950	665.392
19/07/2018	100,720	-0,680	-0,671%	101,090	101,580	99,970	513.007
18/07/2018	101,400	0,740	0,735%	100,730	101,930	100,730	673.521
17/07/2018	100,660	2,050	2,079%	98,660	100,890	98,660	715.922
16/07/2018	98,610	-0,870	-0,875%	99,590	99,905	98,390	514.993
13/07/2018	99,480	0,290	0,292%	99,060	100,445	99,060	616.256
12/07/2018	99,190	0,040	0,040%	99,860	99,880	98,710	837.091
11/07/2018	99,150	-2,710	-2,661%	100,780	101,110	98,750	894.529
10/07/2018	101,860	1,030	1,022%	102,440	102,650	100,580	1.005.742
09/07/2018	100,830	1,090	1,093%	99,950	101,060	99,900	721.380
06/07/2018	99,740	0,290	0,292%	99,000	100,310	98,480	590.874
05/07/2018	99,450	0,920	0,934%	99,340	99,930	98,580	790.192
03/07/2018	98,530	-0,920	-0,925%	100,210	100,930	98,330	545.213
02/07/2018	99,450	-0,510	-0,510%	98,780	100,370	98,380	775.085
29/06/2018	99,960	0,260	0,261%	100,060	101,650	99,850	1.176.981
28/06/2018	99,700	0,570	0,575%	99,190	100,000	97,890	1.098.412
27/06/2018	99,130	-1,100	-1,097%	100,230	101,810	99,110	1.358.696
26/06/2018	100,230	-0,080	-0,080%	100,620	100,945	99,660	1.220.748
25/06/2018	100,310	-1,780	-1,744%	101,970	101,970	99,540	1.018.300
22/06/2018	102,090	1,140	1,129%	102,120	103,810	101,565	1.419.125
21/06/2018	100,950	-2,070	-2,009%	103,080	103,170	100,695	1.226.541
20/06/2018	103,020	-1,170	-1,123%	104,580	104,755	102,010	1.235.948
19/06/2018	104,190	-3,640	-3,376%	106,610	106,910	103,940	959.955
18/06/2018	107,830	-1,090	-1,001%	108,110	108,340	107,190	765.707
15/06/2018	108,920	0,990	0,917%	107,430	109,000	107,180	1.393.611
14/06/2018	107,930	-0,530	-0,489%	108,140	108,735	107,310	720.192
13/06/2018	108,460	-1,010	-0,923%	109,740	109,900	108,120	727.448
12/06/2018	109,470	0,070	0,064%	109,430	110,170	108,840	799.841
11/06/2018	109,400	0,330	0,303%	109,210	109,590	108,360	872.655
08/06/2018	109,070	0,770	0,711%	108,420	109,200	107,625	628.513
07/06/2018	108,300	-1,670	-1,519%	109,600	110,000	107,980	899.690
06/06/2018	109,970	3,600	3,384%	106,570	110,000	106,570	1.274.881
05/06/2018	106,370	0,300	0,283%	106,140	107,420	106,095	767.261
04/06/2018	106,070	0,290	0,274%	106,190	106,630	105,640	550.066
01/06/2018	105,780	1,470	1,409%	105,230	106,715	104,950	671.833
31/05/2018	104,310	-0,440	-0,420%	105,080	105,500	104,270	1.342.273
30/05/2018	104,750	0,530	0,509%	104,840	105,660	104,440	862.455
29/05/2018	104,220	-2,040	-1,920%	105,290	106,090	103,591	1.059.694
25/05/2018	106,260	-1,010	-0,942%	106,490	106,750	105,730	707.646
24/05/2018	107,270	-0,580	-0,538%	107,770	108,100	106,560	727.858
23/05/2018	107,850	-0,590	-0,544%	107,530	108,050	106,530	603.883
22/05/2018	108,440	-0,250	-0,230%	109,200	109,610	108,300	838.397
21/05/2018	108,690	-0,260	-0,239%	109,340	109,700	108,130	550.001
18/05/2018	108,950	0,470	0,433%	108,490	109,690	108,060	620.255
17/05/2018	108,480	-0,100	-0,092%	108,270	109,220	107,710	812.713
16/05/2018	108,580	1,080	1,005%	107,770	109,410	107,630	966.229
15/05/2018	107,500	0,790	0,740%	106,280	107,600	105,760	822.187
14/05/2018	106,710	-0,020	-0,019%	107,000	107,790	106,090	634.678
11/05/2018	106,730	-0,970	-0,901%	107,940	108,280	106,580	672.667
10/05/2018	107,700	0,250	0,233%	107,430	108,990	107,290	834.839
09/05/2018	107,450	1,920	1,819%	105,750	107,740	105,615	1.584.571
08/05/2018	105,530	0,460	0,438%	104,980	106,000	104,720	1.147.934
07/05/2018	105,070	0,270	0,258%	105,110	105,820	104,625	626.722
04/05/2018	104,800	1,930	1,876%	102,240	105,100	101,800	1.021.078
03/05/2018	102,870	0,230	0,224%	102,440	103,280	101,570	985.047
02/05/2018	102,640	0,500	0,490%	102,070	103,700	102,070	1.202.889
01/05/2018	102,140	0,060	0,059%	101,640	102,720	100,190	1.862.481
30/04/2018	102,080	-2,520	-2,409%	104,880	105,230	102,060	1.611.225
27/04/2018	104,600	-1,300	-1,228%	107,400	108,000	102,500	1.416.016
26/04/2018	105,900	0,750	0,713%	105,520	106,370	104,370	1.179.344
25/04/2018	105,150	-0,150	-0,142%	105,390	105,970	103,970	962.123
24/04/2018	105,300	-1,910	-1,782%	107,510	108,090	103,320	1.237.300
23/04/2018	107,210	-0,130	-0,121%	107,090	108,140	106,700	754.203
20/04/2018	107,340	-0,130	-0,121%	107,690	108,610	106,390	876.401
19/04/2018	107,470	-0,900	-0,830%	108,230	108,710	106,730	1.021.896
18/04/2018	108,370	0,220	0,203%	108,670	109,340	107,960	831.010
17/04/2018	108,150	0,850	0,792%	108,330	109,160	107,290	1.025.306
16/04/2018	107,300	1,860	1,764%	106,300	107,420	105,660	978.344
13/04/2018	105,440	-0,770	-0,725%	106,850	107,360	105,030	845.283
12/04/2018	106,210	1,070	1,018%	105,920	106,790	105,730	697.565

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	266	11.025	-
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	-