Cotización de los valores en bolsa

MARATHON OIL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 20,080
- Var. (%)
- -1,472%
14/08/2018
- Cierre
- 20,450
- Var. (%)
- 1,843%
15/08/2018
- Cierre
- 19,000
- Var. (%)
- -7,090%
16/08/2018
- Cierre
- 19,320
- Var. (%)
- 1,684%
17/08/2018
- Cierre
- 19,830
- Var. (%)
- 2,640%
20/08/2018
- Cierre
- 19,980
- Var. (%)
- 0,756%
21/08/2018
- Cierre
- 20,210
- Var. (%)
- 1,151%
22/08/2018
- Cierre
- 20,870
- Var. (%)
- 3,266%
23/08/2018
- Cierre
- 20,780
- Var. (%)
- -0,431%
24/08/2018
- Cierre
- 20,610
- Var. (%)
- -0,818%
27/08/2018
- Cierre
- 20,870
- Var. (%)
- 1,262%
28/08/2018
- Cierre
- 20,700
- Var. (%)
- -0,815%
29/08/2018
- Cierre
- 21,770
- Var. (%)
- 5,169%
30/08/2018
- Cierre
- 21,630
- Var. (%)
- -0,643%
31/08/2018
- Cierre
- 21,510
- Var. (%)
- -0,555%

0.40%

Precio

21,510 €

MAXIMO

21,600 €

MÍNIMO

21,294 €

VOL. DIARIO (TIT.)

7.181.131

VAR. 2018(%)

27,05 %

VARIACIÓN

-0,55 % -0,120 €

APERTURA

21,510 €

ÚLT. SESIÓN

21,630 €

EFECTIVO

154.121.514 €

VAR. 12 MESES(%)

90,86 %

Rentabilidad(%)
Máximo
22,74

Mínimo
14,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	22,74
Mínimo 2018	14,27
Máximo 12 meses	22,74
Míximo 12 meses	11,09
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	11.110.661
Media títulos 12m	12.328.806
Efectivo 3m	230.565.803
Efectivo 12m	212.637.968

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	21,510	-0,120	-0,555%	21,510	21,600	21,294	7.181.131
30/08/2018	21,630	-0,140	-0,643%	21,690	22,030	21,480	11.237.526
29/08/2018	21,770	1,070	5,169%	20,920	22,015	20,920	16.661.668
28/08/2018	20,700	-0,170	-0,815%	20,950	21,060	20,455	10.587.852
27/08/2018	20,870	0,260	1,262%	20,680	21,030	20,660	6.238.226
24/08/2018	20,610	-0,170	-0,818%	21,000	21,280	20,500	10.203.772
23/08/2018	20,780	-0,090	-0,431%	20,730	20,885	20,480	6.361.396
22/08/2018	20,870	0,660	3,266%	20,500	21,110	20,430	10.280.232
21/08/2018	20,210	0,230	1,151%	20,210	20,510	20,160	7.811.912
20/08/2018	19,980	0,150	0,756%	19,780	20,145	19,720	7.266.863
17/08/2018	19,830	0,510	2,640%	19,500	19,940	19,460	10.453.960
16/08/2018	19,320	0,320	1,684%	19,200	19,575	19,170	10.359.831
15/08/2018	19,000	-1,450	-7,090%	20,150	20,190	18,980	16.130.489
14/08/2018	20,450	0,370	1,843%	20,340	20,670	20,270	7.948.779
13/08/2018	20,080	-0,300	-1,472%	20,290	20,590	20,070	7.071.474
10/08/2018	20,380	0,290	1,444%	20,050	20,450	19,980	5.785.242
09/08/2018	20,090	-0,050	-0,248%	20,170	20,290	19,960	8.119.279
08/08/2018	20,140	-0,580	-2,799%	20,520	20,610	19,960	10.728.405
07/08/2018	20,720	0,110	0,534%	20,890	21,220	20,650	10.471.877
06/08/2018	20,610	0,070	0,341%	20,610	20,860	20,250	9.865.783
03/08/2018	20,540	-0,290	-1,392%	20,730	20,775	20,290	13.440.310
02/08/2018	20,830	0,520	2,560%	19,670	21,220	19,650	15.249.234
01/08/2018	20,310	-0,810	-3,835%	20,820	20,850	20,120	12.529.530
31/07/2018	21,120	0,010	0,047%	21,100	21,270	20,650	10.282.469
30/07/2018	21,110	0,280	1,344%	21,120	21,355	21,060	8.452.242
27/07/2018	20,830	-0,410	-1,930%	21,180	21,340	20,800	8.486.374
26/07/2018	21,240	0,060	0,283%	21,190	21,340	21,050	7.488.062
25/07/2018	21,180	0,330	1,583%	20,900	21,190	20,789	6.782.317
24/07/2018	20,850	0,390	1,906%	20,610	21,050	20,470	6.532.679
23/07/2018	20,460	-0,020	-0,098%	20,710	20,740	20,380	7.211.883
20/07/2018	20,480	-0,060	-0,292%	20,590	20,700	20,290	11.073.771
19/07/2018	20,540	0,170	0,835%	20,170	20,620	20,110	12.527.244
18/07/2018	20,370	0,310	1,545%	19,850	20,490	19,410	17.141.500
17/07/2018	20,060	0,020	0,100%	19,770	20,240	19,700	11.572.996
16/07/2018	20,040	-1,440	-6,704%	20,920	21,040	19,780	23.609.081
13/07/2018	21,480	0,050	0,233%	21,490	21,760	21,400	8.273.529
12/07/2018	21,430	0,130	0,610%	21,460	21,620	21,110	8.889.809
11/07/2018	21,300	-0,680	-3,094%	21,720	22,130	21,141	11.034.562
10/07/2018	21,980	0,070	0,319%	22,150	22,740	21,700	15.687.716
09/07/2018	21,910	0,820	3,888%	21,240	21,930	21,160	11.739.152
06/07/2018	21,090	0,390	1,884%	20,490	21,195	20,380	9.225.477
05/07/2018	20,700	-0,570	-2,680%	21,400	21,520	20,665	8.871.266
03/07/2018	21,270	0,610	2,953%	21,000	21,620	20,950	8.530.142
02/07/2018	20,660	-0,200	-0,959%	20,650	20,760	20,165	12.462.527
29/06/2018	20,860	0,160	0,773%	20,740	21,360	20,710	13.302.723
28/06/2018	20,700	-0,520	-2,451%	21,370	21,470	20,600	13.079.742
27/06/2018	21,220	0,490	2,364%	21,150	21,400	20,970	14.704.051
26/06/2018	20,730	0,430	2,118%	20,440	20,790	20,100	14.029.587
25/06/2018	20,300	-1,180	-5,493%	21,380	21,485	20,255	13.734.685
22/06/2018	21,480	1,560	7,831%	20,940	21,750	20,770	19.232.341
21/06/2018	19,920	-1,140	-5,413%	20,790	20,790	19,880	14.367.870
20/06/2018	21,060	0,530	2,582%	20,800	21,080	20,580	11.198.877
19/06/2018	20,530	0,210	1,033%	19,850	20,560	19,710	11.345.186
18/06/2018	20,320	0,330	1,651%	19,990	20,645	19,970	14.889.396
15/06/2018	19,990	-1,130	-5,350%	21,010	21,050	19,880	22.209.215
14/06/2018	21,120	-0,350	-1,630%	21,610	21,670	21,070	9.302.936
13/06/2018	21,470	0,110	0,515%	21,230	21,620	21,190	11.206.702
12/06/2018	21,360	-0,110	-0,512%	21,480	21,640	21,220	10.753.423
11/06/2018	21,470	0,480	2,287%	21,010	21,640	20,860	10.072.092
08/06/2018	20,990	-0,110	-0,521%	21,320	21,320	20,775	8.766.000
07/06/2018	21,100	0,400	1,932%	20,900	21,337	20,810	7.840.280
06/06/2018	20,700	0,120	0,583%	20,740	20,825	20,340	11.055.742
05/06/2018	20,580	-0,500	-2,372%	20,930	21,154	20,420	12.463.138
04/06/2018	21,080	-0,440	-2,045%	21,720	21,840	21,040	9.668.732
01/06/2018	21,520	0,090	0,420%	21,410	21,800	21,195	12.891.085
31/05/2018	21,430	-0,100	-0,464%	21,330	21,830	21,200	12.703.988
30/05/2018	21,530	0,850	4,110%	20,900	21,650	20,825	9.502.389
29/05/2018	20,680	-0,030	-0,145%	20,390	20,830	20,310	9.382.100
25/05/2018	20,710	-0,760	-3,540%	20,790	20,820	20,260	12.969.041
24/05/2018	21,470	-0,160	-0,740%	21,170	21,710	20,930	12.430.474
23/05/2018	21,630	0,090	0,418%	21,360	21,785	21,210	10.533.775
22/05/2018	21,540	-0,360	-1,644%	21,910	22,120	21,440	12.202.156
21/05/2018	21,900	0,490	2,289%	21,630	21,940	21,560	10.402.844
18/05/2018	21,410	-0,240	-1,109%	21,600	21,630	21,360	7.637.471
17/05/2018	21,650	0,470	2,219%	21,350	21,766	21,280	10.013.339
16/05/2018	21,180	-0,090	-0,423%	21,260	21,320	20,990	8.036.260
15/05/2018	21,270	-0,150	-0,700%	21,300	21,380	20,960	11.198.776
14/05/2018	21,420	0,420	2,000%	21,190	21,520	21,170	12.010.850
11/05/2018	21,000	-0,140	-0,662%	21,170	21,230	20,910	9.325.698
10/05/2018	21,140	-0,120	-0,564%	21,360	21,410	20,990	13.145.196
09/05/2018	21,260	0,820	4,012%	20,910	21,680	20,850	21.220.005
08/05/2018	20,440	0,670	3,389%	19,800	20,460	19,150	18.335.524
07/05/2018	19,770	0,050	0,254%	20,040	20,860	19,760	18.940.022
04/05/2018	19,720	0,280	1,440%	19,500	19,940	19,290	16.146.823
03/05/2018	19,440	1,140	6,230%	18,280	19,510	18,280	27.285.177
02/05/2018	18,300	0,100	0,549%	18,180	18,500	18,150	11.178.467
01/05/2018	18,200	-0,050	-0,274%	18,140	18,370	17,980	11.210.413
30/04/2018	18,250	0,140	0,773%	18,070	18,490	18,070	18.728.682
27/04/2018	18,110	-0,350	-1,896%	18,380	18,380	18,010	7.238.021
26/04/2018	18,460	0,490	2,727%	18,080	18,550	17,990	12.245.511
25/04/2018	17,970	0,260	1,468%	17,690	18,010	17,565	9.560.653
24/04/2018	17,710	-0,270	-1,502%	18,110	18,280	17,620	11.266.186
23/04/2018	17,980	-0,040	-0,222%	17,940	18,085	17,595	9.173.140
20/04/2018	18,020	0,030	0,167%	17,990	18,030	17,675	11.683.284
19/04/2018	17,990	-0,240	-1,317%	18,320	18,351	17,880	16.319.417
18/04/2018	18,230	0,080	0,441%	18,320	18,660	18,190	30.644.244
17/04/2018	18,150	-0,040	-0,220%	18,280	18,370	18,110	15.136.767
16/04/2018	18,190	0,030	0,165%	18,200	18,500	18,060	13.089.565
13/04/2018	18,160	0,530	3,006%	17,840	18,500	17,800	17.889.364
12/04/2018	17,630	0,110	0,628%	17,600	17,750	17,380	13.809.052

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	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
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	1.442	115.525	-
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	17.023	1.909.764	-
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	2	262	-
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	3.613	196.263	-
VISA INC	146,890	0,10	147,640	146,500	2.030	298.285	-
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	-