Cotización de los valores en bolsa

EOG RSCS.INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 121,500
- Var. (%)
- -1,034%
14/08/2018
- Cierre
- 123,070
- Var. (%)
- 1,292%
15/08/2018
- Cierre
- 115,440
- Var. (%)
- -6,200%
16/08/2018
- Cierre
- 115,910
- Var. (%)
- 0,407%
17/08/2018
- Cierre
- 114,770
- Var. (%)
- -0,984%
20/08/2018
- Cierre
- 114,770
- Var. (%)
- 0,000%
21/08/2018
- Cierre
- 115,490
- Var. (%)
- 0,627%
22/08/2018
- Cierre
- 117,320
- Var. (%)
- 1,585%
23/08/2018
- Cierre
- 116,400
- Var. (%)
- -0,784%
24/08/2018
- Cierre
- 117,460
- Var. (%)
- 0,911%
27/08/2018
- Cierre
- 118,650
- Var. (%)
- 1,013%
28/08/2018
- Cierre
- 117,970
- Var. (%)
- -0,573%
29/08/2018
- Cierre
- 118,780
- Var. (%)
- 0,687%
30/08/2018
- Cierre
- 118,910
- Var. (%)
- 0,109%
31/08/2018
- Cierre
- 118,230
- Var. (%)
- -0,572%

-0.23%

Precio

118,230 €

MAXIMO

118,810 €

MÍNIMO

117,665 €

VOL. DIARIO (TIT.)

2.012.343

VAR. 2018(%)

9,56 %

VARIACIÓN

-0,57 % -0,680 €

APERTURA

118,570 €

ÚLT. SESIÓN

118,910 €

EFECTIVO

237.889.858 €

VAR. 12 MESES(%)

38,04 %

Rentabilidad(%)
Máximo
131,60

Mínimo
96,54

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	131,60
Mínimo 2018	96,54
Máximo 12 meses	131,60
Míximo 12 meses	85,26
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.629.313
Media títulos 12m	3.031.232
Efectivo 3m	317.803.958
Efectivo 12m	331.715.974

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	118,230	-0,680	-0,572%	118,570	118,810	117,665	2.012.343
30/08/2018	118,910	0,130	0,109%	118,140	119,470	118,140	2.077.120
29/08/2018	118,780	0,810	0,687%	119,040	119,500	118,050	2.052.728
28/08/2018	117,970	-0,680	-0,573%	118,630	119,725	117,770	1.963.515
27/08/2018	118,650	1,190	1,013%	117,590	118,970	117,270	1.805.850
24/08/2018	117,460	1,060	0,911%	117,640	118,990	117,350	2.140.477
23/08/2018	116,400	-0,920	-0,784%	116,710	116,800	115,740	2.057.740
22/08/2018	117,320	1,830	1,585%	116,240	117,920	116,240	2.087.696
21/08/2018	115,490	0,720	0,627%	115,920	116,619	115,290	2.491.280
20/08/2018	114,770	0,000	0,000%	115,220	115,740	114,630	3.934.453
17/08/2018	114,770	-1,140	-0,984%	116,510	116,750	114,050	4.471.272
16/08/2018	115,910	0,470	0,407%	116,110	117,070	115,670	3.621.437
15/08/2018	115,440	-7,630	-6,200%	121,470	121,730	114,710	4.128.394
14/08/2018	123,070	1,570	1,292%	122,900	123,568	122,040	1.466.696
13/08/2018	121,500	-1,270	-1,034%	122,790	123,500	121,135	1.563.423
10/08/2018	122,770	0,460	0,376%	122,200	122,890	121,370	2.259.839
09/08/2018	122,310	-0,460	-0,375%	123,200	123,900	121,880	1.852.930
08/08/2018	122,770	-1,660	-1,334%	123,300	124,380	121,500	3.146.029
07/08/2018	124,430	0,530	0,428%	125,000	126,290	124,310	1.692.625
06/08/2018	123,900	1,490	1,217%	123,180	125,100	122,000	2.372.514
03/08/2018	122,410	-3,520	-2,795%	122,750	125,005	120,840	4.116.905
02/08/2018	125,930	0,360	0,287%	124,560	126,310	123,510	3.504.910
01/08/2018	125,570	-3,370	-2,614%	127,570	128,550	124,920	3.494.616
31/07/2018	128,940	-0,960	-0,739%	130,290	131,400	128,320	2.420.741
30/07/2018	129,900	0,750	0,581%	130,450	131,600	129,530	2.001.260
27/07/2018	129,150	0,290	0,225%	128,320	130,490	127,761	2.423.571
26/07/2018	128,860	0,480	0,374%	128,940	129,746	128,360	2.631.240
25/07/2018	128,380	2,760	2,197%	125,630	128,670	125,320	2.601.282
24/07/2018	125,620	2,760	2,246%	123,690	127,120	122,980	2.828.806
23/07/2018	122,860	0,510	0,417%	123,160	123,460	122,290	1.745.357
20/07/2018	122,350	-0,040	-0,033%	122,680	123,310	121,440	1.540.007
19/07/2018	122,390	-1,190	-0,963%	122,740	123,580	122,190	2.800.009
18/07/2018	123,580	-0,740	-0,595%	123,340	124,210	121,161	3.267.382
17/07/2018	124,320	-0,290	-0,233%	124,200	124,990	122,110	3.272.337
16/07/2018	124,610	-1,350	-1,072%	124,770	125,440	122,900	3.209.661
13/07/2018	125,960	1,820	1,466%	124,390	127,005	124,130	1.820.013
12/07/2018	124,140	-0,520	-0,417%	124,910	125,670	123,100	1.887.288
11/07/2018	124,660	-2,310	-1,819%	126,060	126,820	123,630	1.959.624
10/07/2018	126,970	0,840	0,666%	127,270	127,960	126,060	1.995.602
09/07/2018	126,130	1,780	1,431%	125,000	126,455	124,510	1.667.575
06/07/2018	124,350	1,130	0,917%	122,180	124,950	122,010	1.443.653
05/07/2018	123,220	0,790	0,645%	123,650	125,040	122,710	2.475.729
03/07/2018	122,430	0,030	0,025%	124,020	125,400	122,010	1.382.761
02/07/2018	122,400	-2,030	-1,631%	123,810	123,860	121,110	2.267.011
29/06/2018	124,430	0,930	0,753%	123,430	126,320	123,290	2.790.052
28/06/2018	123,500	-0,430	-0,347%	124,170	125,500	122,510	2.678.406
27/06/2018	123,930	4,250	3,551%	121,630	124,780	120,810	4.708.378
26/06/2018	119,680	2,850	2,439%	117,040	120,460	117,040	2.468.350
25/06/2018	116,830	-1,680	-1,418%	118,840	118,950	115,910	1.945.757
22/06/2018	118,510	1,910	1,638%	120,050	120,950	118,195	3.315.662
21/06/2018	116,600	-2,830	-2,370%	118,390	118,390	116,010	2.825.292
20/06/2018	119,430	2,350	2,007%	118,250	119,820	117,400	2.380.515
19/06/2018	117,080	0,460	0,394%	115,020	117,770	114,100	2.441.211
18/06/2018	116,620	2,440	2,137%	114,400	117,870	114,000	3.180.899
15/06/2018	114,180	-3,350	-2,850%	116,910	117,100	113,930	4.837.130
14/06/2018	117,530	-0,720	-0,609%	119,350	119,490	117,410	2.620.558
13/06/2018	118,250	-0,220	-0,186%	118,490	119,730	117,770	1.967.101
12/06/2018	118,470	0,460	0,390%	117,910	119,110	117,310	3.381.668
11/06/2018	118,010	0,340	0,289%	117,960	118,690	116,500	1.747.783
08/06/2018	117,670	-0,260	-0,220%	118,160	118,720	116,650	1.738.615
07/06/2018	117,930	1,790	1,541%	117,420	119,270	116,620	3.688.187
06/06/2018	116,140	-0,440	-0,377%	116,300	117,410	114,860	4.151.742
05/06/2018	116,580	-2,090	-1,761%	118,020	118,240	114,800	3.701.511
04/06/2018	118,670	0,320	0,270%	120,060	121,050	117,790	3.751.490
01/06/2018	118,350	0,540	0,458%	118,480	118,560	117,090	2.903.546
31/05/2018	117,810	-1,950	-1,628%	118,850	120,220	117,730	3.541.126
30/05/2018	119,760	3,550	3,055%	117,540	120,220	117,160	2.889.736
29/05/2018	116,210	-1,550	-1,316%	116,100	117,620	115,160	3.247.369
25/05/2018	117,760	-2,220	-1,850%	117,440	117,937	115,310	3.917.293
24/05/2018	119,980	-3,000	-2,439%	121,250	121,700	119,670	3.171.721
23/05/2018	122,980	-0,780	-0,630%	123,240	124,220	121,680	4.329.963
22/05/2018	123,760	-3,690	-2,895%	127,300	127,960	123,080	2.382.135
21/05/2018	127,450	1,660	1,320%	126,880	128,030	126,000	2.565.479
18/05/2018	125,790	-0,360	-0,285%	126,280	126,480	124,275	4.053.774
17/05/2018	126,150	4,650	3,827%	122,000	126,450	122,000	5.718.330
16/05/2018	121,500	1,270	1,056%	119,800	121,870	119,580	2.838.135
15/05/2018	120,230	1,550	1,306%	118,480	120,410	118,350	3.186.849
14/05/2018	118,680	1,270	1,082%	118,110	119,600	118,090	2.572.457
11/05/2018	117,410	-1,540	-1,295%	119,020	120,000	117,010	2.916.757
10/05/2018	118,950	1,160	0,985%	118,750	119,460	118,450	4.090.158
09/05/2018	117,790	2,500	2,168%	117,160	118,810	115,900	6.099.797
08/05/2018	115,290	1,400	1,229%	113,660	115,590	112,190	3.819.144
07/05/2018	113,890	-0,770	-0,672%	115,810	117,120	113,200	5.719.092
04/05/2018	114,660	-1,350	-1,164%	115,000	115,980	111,480	5.721.109
03/05/2018	116,010	-0,640	-0,549%	115,900	116,130	114,100	4.250.665
02/05/2018	116,650	-0,910	-0,774%	117,540	118,590	116,120	4.601.426
01/05/2018	117,560	-0,610	-0,516%	117,660	117,950	116,180	2.363.911
30/04/2018	118,170	1,380	1,182%	116,590	119,710	116,331	3.297.107
27/04/2018	116,790	-0,830	-0,706%	116,750	117,810	116,130	1.822.333
26/04/2018	117,620	2,220	1,924%	116,410	117,800	115,870	3.422.028
25/04/2018	115,400	0,810	0,707%	113,930	115,840	113,070	2.792.799
24/04/2018	114,590	-0,250	-0,218%	115,320	116,426	113,370	3.542.906
23/04/2018	114,840	0,870	0,763%	113,650	114,960	112,810	1.996.167
20/04/2018	113,970	-0,070	-0,061%	113,530	114,570	112,660	3.063.647
19/04/2018	114,040	1,190	1,054%	113,410	114,710	112,475	4.794.234
18/04/2018	112,850	1,700	1,529%	112,110	114,180	111,600	4.845.320
17/04/2018	111,150	0,130	0,117%	111,160	111,860	110,360	2.687.590
16/04/2018	111,020	0,000	0,000%	111,650	111,690	110,700	2.622.052
13/04/2018	111,020	1,040	0,946%	110,450	111,250	109,615	3.333.981
12/04/2018	109,980	0,580	0,530%	109,470	110,840	108,210	4.368.204

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	-