Cotización de los valores en bolsa

NATIONAL OIL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 45,000
- Var. (%)
- -1,832%
14/08/2018
- Cierre
- 45,200
- Var. (%)
- 0,444%
15/08/2018
- Cierre
- 43,720
- Var. (%)
- -3,274%
16/08/2018
- Cierre
- 43,750
- Var. (%)
- 0,069%
17/08/2018
- Cierre
- 43,840
- Var. (%)
- 0,206%
20/08/2018
- Cierre
- 44,170
- Var. (%)
- 0,753%
21/08/2018
- Cierre
- 44,630
- Var. (%)
- 1,041%
22/08/2018
- Cierre
- 45,190
- Var. (%)
- 1,255%
23/08/2018
- Cierre
- 44,740
- Var. (%)
- -0,996%
24/08/2018
- Cierre
- 44,780
- Var. (%)
- 0,089%
27/08/2018
- Cierre
- 45,940
- Var. (%)
- 2,590%
28/08/2018
- Cierre
- 46,410
- Var. (%)
- 1,023%
29/08/2018
- Cierre
- 47,160
- Var. (%)
- 1,616%
30/08/2018
- Cierre
- 47,180
- Var. (%)
- 0,042%
31/08/2018
- Cierre
- 47,070
- Var. (%)
- -0,233%

0.19%

Precio

47,070 €

MAXIMO

47,190 €

MÍNIMO

46,670 €

VOL. DIARIO (TIT.)

2.528.443

VAR. 2018(%)

30,68 %

VARIACIÓN

-0,23 % -0,110 €

APERTURA

47,060 €

ÚLT. SESIÓN

47,180 €

EFECTIVO

118.728.746 €

VAR. 12 MESES(%)

53,42 %

Rentabilidad(%)
Máximo
49,08

Mínimo
31,77

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	49,08
Mínimo 2018	31,77
Máximo 12 meses	49,08
Míximo 12 meses	30,92
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.867.799
Media títulos 12m	3.057.643
Efectivo 3m	127.828.847
Efectivo 12m	116.545.958

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	47,070	-0,110	-0,233%	47,060	47,190	46,670	2.528.443
30/08/2018	47,180	0,020	0,042%	47,070	47,255	46,740	2.269.405
29/08/2018	47,160	0,750	1,616%	46,540	47,460	46,540	4.303.372
28/08/2018	46,410	0,470	1,023%	46,150	46,980	46,150	3.809.932
27/08/2018	45,940	1,160	2,590%	44,940	46,100	44,940	2.501.615
24/08/2018	44,780	0,040	0,089%	45,060	45,310	44,550	1.721.963
23/08/2018	44,740	-0,450	-0,996%	45,010	45,265	44,610	1.125.921
22/08/2018	45,190	0,560	1,255%	45,080	45,470	44,670	2.901.322
21/08/2018	44,630	0,460	1,041%	44,880	45,385	44,565	2.712.729
20/08/2018	44,170	0,330	0,753%	43,900	44,270	43,900	1.301.749
17/08/2018	43,840	0,090	0,206%	43,840	43,960	43,640	1.802.492
16/08/2018	43,750	0,030	0,069%	43,980	44,140	43,550	1.610.161
15/08/2018	43,720	-1,480	-3,274%	44,870	45,020	43,360	3.202.648
14/08/2018	45,200	0,200	0,444%	45,320	45,510	44,990	2.194.637
13/08/2018	45,000	-0,840	-1,832%	45,760	45,950	44,960	2.159.938
10/08/2018	45,840	0,190	0,416%	45,680	46,150	45,250	2.862.591
09/08/2018	45,650	-0,760	-1,638%	46,500	46,540	45,270	2.614.105
08/08/2018	46,410	-0,220	-0,472%	46,390	46,680	46,040	2.222.956
07/08/2018	46,630	0,130	0,280%	46,950	47,180	46,610	3.393.008
06/08/2018	46,500	-0,530	-1,127%	47,190	47,300	46,480	3.698.593
03/08/2018	47,030	-0,350	-0,739%	47,320	47,480	46,870	2.980.613
02/08/2018	47,380	-0,040	-0,084%	46,830	47,665	46,620	3.596.754
01/08/2018	47,420	-1,200	-2,468%	48,160	48,820	47,120	5.863.529
31/07/2018	48,620	0,520	1,081%	48,660	49,080	48,250	6.169.272
30/07/2018	48,100	1,190	2,537%	47,410	48,490	47,340	9.139.599
27/07/2018	46,910	4,390	10,325%	42,920	46,940	42,770	8.475.714
26/07/2018	42,520	0,200	0,473%	42,520	42,760	42,170	3.479.817
25/07/2018	42,320	0,020	0,047%	42,290	42,530	41,980	2.279.636
24/07/2018	42,300	-0,230	-0,541%	42,610	42,930	42,140	2.116.279
23/07/2018	42,530	-0,570	-1,323%	43,100	43,100	42,300	2.449.954
20/07/2018	43,100	-0,090	-0,208%	43,220	43,500	43,020	1.741.536
19/07/2018	43,190	-0,060	-0,139%	42,780	43,450	42,690	2.244.218
18/07/2018	43,250	-0,450	-1,030%	43,590	43,655	42,800	3.026.020
17/07/2018	43,700	-0,150	-0,342%	43,830	43,970	43,490	3.180.568
16/07/2018	43,850	-0,390	-0,882%	43,650	44,020	43,500	2.646.375
13/07/2018	44,240	0,000	0,000%	44,280	44,815	44,020	2.362.770
12/07/2018	44,240	-0,250	-0,562%	44,640	44,690	43,915	2.421.757
11/07/2018	44,490	-0,840	-1,853%	44,760	45,280	44,410	3.364.118
10/07/2018	45,330	0,330	0,733%	45,420	46,000	44,930	2.179.264
09/07/2018	45,000	0,740	1,672%	44,550	45,250	44,550	2.094.513
06/07/2018	44,260	0,680	1,560%	43,180	44,970	43,010	2.083.438
05/07/2018	43,580	0,430	0,997%	43,480	43,740	43,190	2.095.059
03/07/2018	43,150	0,400	0,936%	43,330	43,880	43,020	1.431.261
02/07/2018	42,750	-0,650	-1,498%	42,910	43,240	42,010	2.397.197
29/06/2018	43,400	0,200	0,463%	42,980	43,830	42,800	2.970.704
28/06/2018	43,200	0,410	0,958%	42,900	43,310	42,550	2.433.552
27/06/2018	42,790	0,870	2,075%	42,410	43,470	42,370	2.426.596
26/06/2018	41,920	0,590	1,428%	41,390	42,050	41,210	2.010.666
25/06/2018	41,330	-1,270	-2,981%	42,410	42,410	41,180	2.526.608
22/06/2018	42,600	0,910	2,183%	43,130	43,700	42,455	3.985.872
21/06/2018	41,690	-0,660	-1,558%	42,100	42,140	41,550	2.129.368
20/06/2018	42,350	0,160	0,379%	42,470	42,550	42,035	2.406.385
19/06/2018	42,190	-0,030	-0,071%	41,780	42,270	41,350	2.550.438
18/06/2018	42,220	0,740	1,784%	41,310	42,560	41,240	2.746.923
15/06/2018	41,480	-0,680	-1,613%	41,660	41,825	41,150	4.905.840
14/06/2018	42,160	-0,140	-0,331%	42,580	42,620	41,820	1.993.972
13/06/2018	42,300	0,030	0,071%	42,170	42,560	41,780	1.732.614
12/06/2018	42,270	0,110	0,261%	42,180	42,690	41,940	1.854.000
11/06/2018	42,160	-0,420	-0,986%	42,490	42,740	42,150	2.013.612
08/06/2018	42,580	-0,290	-0,676%	42,840	42,930	42,100	2.481.028
07/06/2018	42,870	0,620	1,467%	42,630	43,000	42,420	3.005.800
06/06/2018	42,250	0,200	0,476%	42,240	42,490	41,950	2.290.336
05/06/2018	42,050	0,280	0,670%	41,570	42,140	41,400	2.407.811
04/06/2018	41,770	-0,080	-0,191%	41,960	42,290	41,580	3.910.141
01/06/2018	41,850	0,430	1,038%	41,720	42,530	41,510	2.364.327
31/05/2018	41,420	-0,450	-1,075%	41,530	41,900	41,060	4.193.611
30/05/2018	41,870	0,560	1,356%	41,690	42,400	41,570	2.236.896
29/05/2018	41,310	0,050	0,121%	40,590	41,380	40,480	2.038.262
25/05/2018	41,260	-1,050	-2,482%	41,550	41,570	40,520	3.810.746
24/05/2018	42,310	-0,590	-1,375%	42,380	42,585	42,000	3.372.632
23/05/2018	42,900	-0,790	-1,808%	43,070	43,610	42,540	3.768.472
22/05/2018	43,690	-0,420	-0,952%	44,010	45,080	43,510	5.007.158
21/05/2018	44,110	0,690	1,589%	43,550	44,190	43,340	3.085.691
18/05/2018	43,420	0,490	1,141%	42,890	43,430	42,580	3.304.173
17/05/2018	42,930	0,760	1,802%	42,310	43,290	42,190	3.213.710
16/05/2018	42,170	0,780	1,885%	41,470	42,250	41,290	2.591.808
15/05/2018	41,390	0,330	0,804%	41,030	41,420	40,320	2.111.531
14/05/2018	41,060	0,410	1,009%	40,800	41,340	40,800	1.522.074
11/05/2018	40,650	0,040	0,098%	40,710	40,870	40,390	1.954.266
10/05/2018	40,610	0,240	0,595%	40,570	40,850	40,300	2.813.280
09/05/2018	40,370	1,250	3,195%	39,560	40,570	39,520	3.163.784
08/05/2018	39,120	0,520	1,347%	38,770	39,230	38,140	1.606.126
07/05/2018	38,600	0,100	0,260%	38,690	39,670	38,445	2.459.660
04/05/2018	38,500	0,120	0,313%	38,120	38,730	38,030	1.714.197
03/05/2018	38,380	-0,040	-0,104%	38,420	38,460	37,640	1.872.279
02/05/2018	38,420	-0,090	-0,234%	38,240	38,900	38,240	3.169.835
01/05/2018	38,510	-0,160	-0,414%	38,480	38,660	38,040	2.328.692
30/04/2018	38,670	-0,190	-0,489%	38,530	39,250	38,510	2.829.233
27/04/2018	38,860	0,230	0,595%	38,330	39,380	37,500	4.523.594
26/04/2018	38,630	0,350	0,914%	38,460	38,970	38,170	2.108.976
25/04/2018	38,280	0,310	0,816%	37,860	38,350	37,500	2.017.248
24/04/2018	37,970	-0,410	-1,068%	38,540	39,050	37,665	1.995.622
23/04/2018	38,380	0,130	0,340%	38,090	38,380	37,740	2.035.278
20/04/2018	38,250	-0,330	-0,855%	38,500	38,500	37,590	3.642.853
19/04/2018	38,580	0,260	0,678%	38,020	38,730	37,380	3.885.762
18/04/2018	38,320	0,730	1,942%	38,080	38,885	38,080	4.966.602
17/04/2018	37,590	-0,390	-1,027%	37,770	37,770	36,885	5.450.859
16/04/2018	37,980	-2,940	-7,185%	38,740	39,000	37,820	7.923.361
13/04/2018	40,920	0,280	0,689%	40,840	41,380	40,650	2.803.740
12/04/2018	40,640	1,210	3,069%	39,610	40,920	39,540	4.988.824

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	104	11.640	-