Cotización de los valores en bolsa

FIRSTENERGY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 36,360
- Var. (%)
- 0,331%
14/08/2018
- Cierre
- 36,380
- Var. (%)
- 0,055%
15/08/2018
- Cierre
- 36,650
- Var. (%)
- 0,742%
16/08/2018
- Cierre
- 37,070
- Var. (%)
- 1,146%
17/08/2018
- Cierre
- 37,300
- Var. (%)
- 0,620%
20/08/2018
- Cierre
- 37,080
- Var. (%)
- -0,590%
21/08/2018
- Cierre
- 36,790
- Var. (%)
- -0,782%
22/08/2018
- Cierre
- 36,550
- Var. (%)
- -0,652%
23/08/2018
- Cierre
- 36,780
- Var. (%)
- 0,629%
24/08/2018
- Cierre
- 37,050
- Var. (%)
- 0,734%
27/08/2018
- Cierre
- 36,840
- Var. (%)
- -0,567%
28/08/2018
- Cierre
- 37,160
- Var. (%)
- 0,869%
29/08/2018
- Cierre
- 37,470
- Var. (%)
- 0,834%
30/08/2018
- Cierre
- 37,380
- Var. (%)
- -0,240%
31/08/2018
- Cierre
- 37,380
- Var. (%)
- 0,000%

0.21%

Precio

37,380 €

MAXIMO

37,743 €

MÍNIMO

37,230 €

VOL. DIARIO (TIT.)

2.848.031

VAR. 2018(%)

22,08 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

37,400 €

ÚLT. SESIÓN

37,380 €

EFECTIVO

106.550.348 €

VAR. 12 MESES(%)

15,30 %

Rentabilidad(%)
Máximo
37,74

Mínimo
29,34

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
E.ON SE	9,071	-1,40	9,246	9,060	4.240.153	38.681.834	-
ENEL .	4,243	-0,40	4,271	4,215	21.689.205	92.074.540	-