- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
FIRSTENERGY
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 36,360
- Var. (%)
- 0,331%
- Cierre
- 36,380
- Var. (%)
- 0,055%
- Cierre
- 36,650
- Var. (%)
- 0,742%
- Cierre
- 37,070
- Var. (%)
- 1,146%
- Cierre
- 37,300
- Var. (%)
- 0,620%
- Cierre
- 37,080
- Var. (%)
- -0,590%
- Cierre
- 36,790
- Var. (%)
- -0,782%
- Cierre
- 36,550
- Var. (%)
- -0,652%
- Cierre
- 36,780
- Var. (%)
- 0,629%
- Cierre
- 37,050
- Var. (%)
- 0,734%
- Cierre
- 36,840
- Var. (%)
- -0,567%
- Cierre
- 37,160
- Var. (%)
- 0,869%
- Cierre
- 37,470
- Var. (%)
- 0,834%
- Cierre
- 37,380
- Var. (%)
- -0,240%
- Cierre
- 37,380
- Var. (%)
- 0,000%
0.21%
- Rentabilidad(%)
- Máximo
- 37,74
- Mínimo
- 29,34
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 37,74 |
Mínimo 2018 | 29,34 |
Máximo 12 meses | 37,74 |
Míximo 12 meses | 29,34 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 3.600.533 |
Media títulos 12m | 4.937.914 |
Efectivo 3m | 128.145.623 |
Efectivo 12m | 163.790.391 |
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 | 37,380 | 0,000 | 0,000% | 37,400 | 37,743 | 37,230 | 2.848.031 |
30/08/2018 | 37,380 | -0,090 | -0,240% | 37,570 | 37,690 | 37,270 | 3.090.466 |
29/08/2018 | 37,470 | 0,310 | 0,834% | 37,220 | 37,480 | 37,130 | 3.198.081 |
28/08/2018 | 37,160 | 0,320 | 0,869% | 37,000 | 37,260 | 36,690 | 3.981.501 |
27/08/2018 | 36,840 | -0,210 | -0,567% | 37,090 | 37,115 | 36,540 | 1.848.869 |
24/08/2018 | 37,050 | 0,270 | 0,734% | 36,800 | 37,090 | 36,635 | 1.465.063 |
23/08/2018 | 36,780 | 0,230 | 0,629% | 36,600 | 36,960 | 36,515 | 2.138.989 |
22/08/2018 | 36,550 | -0,240 | -0,652% | 36,910 | 36,910 | 36,390 | 1.679.106 |
21/08/2018 | 36,790 | -0,290 | -0,782% | 36,980 | 37,030 | 36,665 | 1.651.337 |
20/08/2018 | 37,080 | -0,220 | -0,590% | 37,300 | 37,430 | 37,040 | 3.865.116 |
17/08/2018 | 37,300 | 0,230 | 0,620% | 37,040 | 37,520 | 36,910 | 3.163.809 |
16/08/2018 | 37,070 | 0,420 | 1,146% | 36,590 | 37,080 | 36,500 | 2.023.138 |
15/08/2018 | 36,650 | 0,270 | 0,742% | 36,490 | 36,900 | 36,340 | 2.174.961 |
14/08/2018 | 36,380 | 0,020 | 0,055% | 36,300 | 36,570 | 36,280 | 3.815.586 |
13/08/2018 | 36,360 | 0,120 | 0,331% | 36,260 | 36,395 | 36,070 | 2.144.256 |
10/08/2018 | 36,240 | -0,060 | -0,165% | 36,360 | 36,660 | 36,130 | 1.835.888 |
09/08/2018 | 36,300 | 0,300 | 0,833% | 36,010 | 36,340 | 35,930 | 2.387.787 |
08/08/2018 | 36,000 | -0,150 | -0,415% | 36,080 | 36,220 | 35,890 | 2.427.514 |
07/08/2018 | 36,150 | -0,090 | -0,248% | 36,170 | 36,270 | 35,880 | 2.984.324 |
06/08/2018 | 36,240 | -0,310 | -0,848% | 36,290 | 36,510 | 36,135 | 2.780.026 |
03/08/2018 | 36,550 | 0,130 | 0,357% | 36,370 | 36,690 | 36,090 | 3.798.799 |
02/08/2018 | 36,420 | -0,040 | -0,110% | 36,400 | 36,790 | 35,770 | 4.375.774 |
01/08/2018 | 36,460 | 1,030 | 2,907% | 35,900 | 36,560 | 35,370 | 7.429.912 |
31/07/2018 | 35,430 | 0,530 | 1,519% | 35,070 | 35,515 | 34,980 | 5.596.384 |
30/07/2018 | 34,900 | -0,110 | -0,314% | 34,810 | 35,000 | 34,725 | 4.592.884 |
27/07/2018 | 35,010 | -0,200 | -0,568% | 35,240 | 35,410 | 34,860 | 2.088.064 |
26/07/2018 | 35,210 | 0,490 | 1,411% | 34,950 | 35,220 | 34,910 | 2.472.431 |
25/07/2018 | 34,720 | 0,170 | 0,492% | 34,490 | 35,120 | 34,490 | 4.046.916 |
24/07/2018 | 34,550 | -0,280 | -0,804% | 34,830 | 34,860 | 34,300 | 5.055.640 |
23/07/2018 | 34,830 | -0,480 | -1,359% | 35,380 | 35,470 | 34,830 | 5.018.303 |
20/07/2018 | 35,310 | -0,330 | -0,926% | 35,530 | 35,600 | 34,880 | 3.204.941 |
19/07/2018 | 35,640 | -0,020 | -0,056% | 35,720 | 36,060 | 35,530 | 7.858.131 |
18/07/2018 | 35,660 | -0,600 | -1,655% | 36,270 | 36,280 | 35,560 | 3.604.155 |
17/07/2018 | 36,260 | 0,110 | 0,304% | 36,220 | 36,550 | 36,100 | 3.498.714 |
16/07/2018 | 36,150 | 0,310 | 0,865% | 35,750 | 36,325 | 35,645 | 3.791.006 |
13/07/2018 | 35,840 | 0,190 | 0,533% | 35,650 | 35,870 | 35,460 | 2.202.787 |
12/07/2018 | 35,650 | -0,250 | -0,696% | 35,970 | 36,040 | 35,305 | 3.931.328 |
11/07/2018 | 35,900 | 0,510 | 1,441% | 35,530 | 36,110 | 35,530 | 3.569.168 |
10/07/2018 | 35,390 | 0,070 | 0,198% | 35,110 | 35,800 | 34,970 | 4.600.596 |
09/07/2018 | 35,320 | -1,450 | -3,943% | 36,790 | 36,800 | 35,120 | 5.804.665 |
06/07/2018 | 36,770 | 0,110 | 0,300% | 36,660 | 37,000 | 36,630 | 2.687.006 |
05/07/2018 | 36,660 | 0,230 | 0,631% | 36,450 | 36,690 | 36,270 | 2.864.282 |
03/07/2018 | 36,430 | 0,210 | 0,580% | 36,190 | 36,740 | 36,040 | 2.398.069 |
02/07/2018 | 36,220 | 0,310 | 0,863% | 35,890 | 36,310 | 35,820 | 3.945.931 |
29/06/2018 | 35,910 | -0,280 | -0,774% | 36,080 | 36,111 | 35,640 | 4.169.127 |
28/06/2018 | 36,190 | -0,280 | -0,768% | 36,390 | 36,710 | 35,995 | 4.327.939 |
27/06/2018 | 36,470 | 0,410 | 1,137% | 36,030 | 36,550 | 35,890 | 5.202.461 |
26/06/2018 | 36,060 | -0,140 | -0,387% | 36,150 | 36,510 | 36,000 | 3.554.782 |
25/06/2018 | 36,200 | 1,110 | 3,163% | 35,210 | 36,290 | 35,170 | 6.063.543 |
22/06/2018 | 35,090 | -0,060 | -0,171% | 35,150 | 35,350 | 35,020 | 3.967.045 |
21/06/2018 | 35,150 | 0,260 | 0,745% | 35,000 | 35,340 | 34,890 | 2.419.211 |
20/06/2018 | 34,890 | -0,030 | -0,086% | 35,010 | 35,110 | 34,720 | 2.749.055 |
19/06/2018 | 34,920 | 0,180 | 0,518% | 34,780 | 35,140 | 34,640 | 3.532.143 |
18/06/2018 | 34,740 | 0,040 | 0,115% | 34,610 | 34,980 | 34,510 | 4.092.566 |
15/06/2018 | 34,700 | 0,430 | 1,255% | 34,670 | 34,910 | 33,820 | 8.567.638 |
14/06/2018 | 34,270 | 0,640 | 1,903% | 33,700 | 34,340 | 33,610 | 5.916.626 |
13/06/2018 | 33,630 | 0,310 | 0,930% | 33,370 | 33,840 | 33,220 | 4.762.989 |
12/06/2018 | 33,320 | 0,350 | 1,062% | 32,970 | 33,430 | 32,960 | 3.000.515 |
11/06/2018 | 32,970 | -0,350 | -1,050% | 33,350 | 33,470 | 32,925 | 2.553.921 |
08/06/2018 | 33,320 | -0,020 | -0,060% | 33,400 | 33,480 | 33,230 | 2.893.346 |
07/06/2018 | 33,340 | 0,170 | 0,513% | 33,130 | 33,660 | 33,035 | 2.733.813 |
06/06/2018 | 33,170 | -0,770 | -2,269% | 33,910 | 34,110 | 33,020 | 3.271.211 |
05/06/2018 | 33,940 | 0,120 | 0,355% | 33,860 | 34,200 | 33,810 | 4.559.718 |
04/06/2018 | 33,820 | -0,380 | -1,111% | 34,310 | 34,410 | 33,725 | 2.156.703 |
01/06/2018 | 34,200 | -0,220 | -0,639% | 34,420 | 34,490 | 33,840 | 2.755.824 |
31/05/2018 | 34,420 | 0,190 | 0,555% | 34,220 | 34,750 | 34,105 | 7.731.659 |
30/05/2018 | 34,230 | 0,170 | 0,499% | 33,930 | 34,405 | 33,740 | 2.708.012 |
29/05/2018 | 34,060 | -0,040 | -0,117% | 34,090 | 34,230 | 33,700 | 3.864.228 |
25/05/2018 | 34,100 | 0,160 | 0,471% | 34,010 | 34,190 | 33,850 | 2.176.468 |
24/05/2018 | 33,940 | 0,090 | 0,266% | 33,910 | 34,170 | 33,790 | 3.884.382 |
23/05/2018 | 33,850 | 0,290 | 0,864% | 33,620 | 33,980 | 33,510 | 3.468.481 |
22/05/2018 | 33,560 | 0,140 | 0,419% | 33,350 | 33,610 | 33,200 | 3.561.683 |
21/05/2018 | 33,420 | 0,240 | 0,723% | 33,260 | 33,448 | 33,070 | 4.335.019 |
18/05/2018 | 33,180 | -0,070 | -0,211% | 33,230 | 33,485 | 32,930 | 3.403.290 |
17/05/2018 | 33,250 | -0,420 | -1,247% | 33,640 | 33,690 | 33,165 | 3.843.086 |
16/05/2018 | 33,670 | 0,040 | 0,119% | 33,700 | 33,770 | 33,410 | 4.535.212 |
15/05/2018 | 33,630 | -0,120 | -0,356% | 33,570 | 33,760 | 33,165 | 3.156.077 |
14/05/2018 | 33,750 | -0,310 | -0,910% | 34,040 | 34,085 | 33,590 | 3.935.743 |
11/05/2018 | 34,060 | 0,150 | 0,442% | 33,950 | 34,165 | 33,810 | 1.951.062 |
10/05/2018 | 33,910 | 0,390 | 1,163% | 33,680 | 34,010 | 33,590 | 2.873.795 |
09/05/2018 | 33,520 | 0,280 | 0,842% | 33,260 | 33,520 | 33,180 | 4.952.446 |
08/05/2018 | 33,240 | -0,890 | -2,608% | 33,970 | 34,040 | 33,080 | 7.238.635 |
07/05/2018 | 34,130 | 0,020 | 0,059% | 34,450 | 34,650 | 34,050 | 4.924.185 |
04/05/2018 | 34,110 | 0,230 | 0,679% | 33,590 | 34,220 | 33,530 | 3.979.524 |
03/05/2018 | 33,880 | -0,130 | -0,382% | 33,910 | 34,050 | 33,390 | 4.056.346 |
02/05/2018 | 34,010 | 0,130 | 0,384% | 33,880 | 34,185 | 33,785 | 4.204.846 |
01/05/2018 | 33,880 | -0,520 | -1,512% | 34,240 | 34,400 | 33,770 | 3.744.781 |
30/04/2018 | 34,400 | 0,100 | 0,292% | 34,870 | 34,870 | 34,250 | 5.722.285 |
27/04/2018 | 34,300 | 0,010 | 0,029% | 34,240 | 34,500 | 34,130 | 3.856.756 |
26/04/2018 | 34,290 | 0,130 | 0,381% | 34,180 | 34,330 | 33,870 | 5.575.214 |
25/04/2018 | 34,160 | -0,130 | -0,379% | 34,250 | 34,290 | 33,660 | 5.859.952 |
24/04/2018 | 34,290 | -0,210 | -0,609% | 34,750 | 34,770 | 34,180 | 8.441.939 |
23/04/2018 | 34,500 | 0,060 | 0,174% | 34,460 | 35,560 | 34,180 | 6.821.125 |
20/04/2018 | 34,440 | -0,430 | -1,233% | 34,940 | 34,960 | 34,390 | 4.200.104 |
19/04/2018 | 34,870 | -0,230 | -0,655% | 35,070 | 35,250 | 34,645 | 3.541.459 |
18/04/2018 | 35,100 | 0,040 | 0,114% | 35,180 | 35,520 | 35,070 | 3.369.274 |
17/04/2018 | 35,060 | 0,450 | 1,300% | 34,750 | 35,170 | 34,640 | 3.964.104 |
16/04/2018 | 34,610 | 0,200 | 0,581% | 34,530 | 34,780 | 34,420 | 5.121.173 |
13/04/2018 | 34,410 | 0,320 | 0,939% | 34,200 | 34,600 | 34,125 | 3.156.553 |
12/04/2018 | 34,090 | -0,410 | -1,188% | 34,510 | 34,650 | 33,980 | 3.010.752 |
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 | 920 | 44.474 | - |
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 | - |