Cotización de los valores en bolsa

OCCI.PETROL.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

02/10/2018
- Cierre
- 82,870
- Var. (%)
- -0,313%
03/10/2018
- Cierre
- 82,450
- Var. (%)
- -0,507%
04/10/2018
- Cierre
- 82,180
- Var. (%)
- -0,327%
05/10/2018
- Cierre
- 81,400
- Var. (%)
- -0,949%
08/10/2018
- Cierre
- 81,750
- Var. (%)
- 0,430%
09/10/2018
- Cierre
- 82,230
- Var. (%)
- 0,587%
10/10/2018
- Cierre
- 77,920
- Var. (%)
- -5,241%
11/10/2018
- Cierre
- 76,530
- Var. (%)
- -1,784%
12/10/2018
- Cierre
- 76,960
- Var. (%)
- 0,562%
15/10/2018
- Cierre
- 72,240
- Var. (%)
- -6,133%
16/10/2018
- Cierre
- 73,120
- Var. (%)
- 1,218%
17/10/2018
- Cierre
- 72,920
- Var. (%)
- -0,274%
18/10/2018
- Cierre
- 71,900
- Var. (%)
- -1,399%
19/10/2018
- Cierre
- 72,180
- Var. (%)
- 0,389%
22/10/2018
- Cierre
- 72,290
- Var. (%)
- 0,152%

-0.91%

Precio

72,290 €

MAXIMO

72,510 €

MÍNIMO

71,250 €

VOL. DIARIO (TIT.)

4.341.213

VAR. 2018(%)

-1,86 %

VARIACIÓN

0,15 % 0,110 €

APERTURA

72,400 €

ÚLT. SESIÓN

72,180 €

EFECTIVO

312.808.920 €

VAR. 12 MESES(%)

10,42 %

Rentabilidad(%)
Máximo
87,67

Mínimo
62,47

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	87,67
Mínimo 2018	62,47
Máximo 12 meses	87,67
Míximo 12 meses	62,47
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.585.496
Media títulos 12m	4.702.700
Efectivo 3m	362.838.253
Efectivo 12m	352.604.172

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
22/10/2018	72,290	0,110	0,152%	72,400	72,510	71,250	4.341.213
19/10/2018	72,180	0,280	0,389%	71,870	73,520	71,870	5.676.003
18/10/2018	71,900	-1,020	-1,399%	72,310	72,690	71,510	5.348.082
17/10/2018	72,920	-0,200	-0,274%	72,800	73,080	71,950	5.371.284
16/10/2018	73,120	0,880	1,218%	73,890	73,970	72,150	7.830.601
15/10/2018	72,240	-4,720	-6,133%	74,970	75,370	72,020	9.674.483
12/10/2018	76,960	0,430	0,562%	77,410	77,640	75,720	4.217.774
11/10/2018	76,530	-1,390	-1,784%	77,700	77,840	76,000	5.653.727
10/10/2018	77,920	-4,310	-5,241%	82,380	82,580	77,860	4.666.284
09/10/2018	82,230	0,480	0,587%	82,180	82,805	81,580	3.327.244
08/10/2018	81,750	0,350	0,430%	80,900	81,970	80,630	4.996.302
05/10/2018	81,400	-0,780	-0,949%	82,170	82,320	81,030	3.252.359
04/10/2018	82,180	-0,270	-0,327%	81,910	82,630	81,500	3.960.667
03/10/2018	82,450	-0,420	-0,507%	82,930	83,035	81,790	3.848.678
02/10/2018	82,870	-0,260	-0,313%	83,270	83,350	82,490	3.363.440
01/10/2018	83,130	0,960	1,168%	82,320	83,300	82,050	4.098.463
28/09/2018	82,170	1,000	1,232%	80,750	83,080	80,620	6.383.613
27/09/2018	81,170	0,160	0,198%	81,440	81,580	80,455	5.120.775
26/09/2018	81,010	-0,300	-0,369%	80,860	82,130	80,820	4.220.540
25/09/2018	81,310	0,560	0,693%	81,240	81,590	80,765	5.264.295
24/09/2018	80,750	1,150	1,445%	80,340	81,800	80,070	4.692.885
21/09/2018	79,600	0,370	0,467%	79,630	79,760	78,305	8.325.887
20/09/2018	79,230	-0,150	-0,189%	79,640	79,850	78,710	3.720.385
19/09/2018	79,380	0,500	0,634%	78,900	79,900	78,220	3.759.504
18/09/2018	78,880	1,280	1,649%	78,890	79,980	78,540	3.789.670
17/09/2018	77,600	0,020	0,026%	77,790	78,070	77,400	2.968.532
14/09/2018	77,580	0,940	1,227%	76,730	78,040	76,730	4.612.436
13/09/2018	76,640	0,900	1,188%	75,460	76,965	74,690	7.635.782
12/09/2018	75,740	-1,380	-1,789%	77,610	77,880	75,290	5.490.050
11/09/2018	77,120	0,240	0,312%	76,630	77,740	76,420	4.085.965
10/09/2018	76,880	0,230	0,300%	77,000	77,780	76,840	2.732.136
07/09/2018	76,650	-0,920	-1,186%	76,240	77,185	75,850	3.317.524
06/09/2018	77,570	-1,570	-1,984%	79,000	79,050	77,145	4.084.114
05/09/2018	79,140	-0,130	-0,164%	78,750	79,310	77,710	3.843.468
04/09/2018	79,270	-0,600	-0,751%	80,040	80,060	77,780	5.128.569
31/08/2018	79,870	-0,260	-0,324%	80,000	80,200	79,580	3.227.761
30/08/2018	80,130	-0,100	-0,125%	80,020	80,330	79,550	3.212.999
29/08/2018	80,230	0,120	0,150%	80,410	80,900	80,070	3.084.644
28/08/2018	80,110	-0,100	-0,125%	80,540	81,065	79,820	3.173.132
27/08/2018	80,210	0,870	1,097%	79,460	80,320	79,460	2.241.987
24/08/2018	79,340	0,360	0,456%	79,470	80,450	79,210	2.445.182
23/08/2018	78,980	-0,350	-0,441%	78,980	79,180	78,590	2.290.140
22/08/2018	79,330	0,440	0,558%	79,450	79,798	79,210	2.942.291
21/08/2018	78,890	-0,120	-0,152%	79,340	79,570	78,730	3.252.597
20/08/2018	79,010	0,460	0,586%	78,520	79,375	78,400	3.117.793
17/08/2018	78,550	0,530	0,679%	78,520	78,970	78,215	4.794.970
16/08/2018	78,020	1,090	1,417%	77,420	78,870	77,380	5.469.304
15/08/2018	76,930	-2,730	-3,427%	79,150	79,240	76,843	6.453.150
14/08/2018	79,660	1,520	1,945%	78,690	79,910	78,509	5.685.378
13/08/2018	78,140	-0,640	-0,812%	78,890	79,420	78,000	5.894.913
10/08/2018	78,780	0,990	1,273%	77,430	78,890	77,300	8.230.814
09/08/2018	77,790	-3,410	-4,200%	79,470	79,660	76,095	14.625.051
08/08/2018	81,200	-0,740	-0,903%	81,610	81,760	80,330	4.520.255
07/08/2018	81,940	-0,360	-0,437%	82,990	83,130	81,815	3.455.378
06/08/2018	82,300	0,010	0,012%	82,450	82,680	81,750	3.224.008
03/08/2018	82,290	0,050	0,061%	82,100	82,530	81,890	2.790.514
02/08/2018	82,240	-0,400	-0,484%	82,010	82,560	81,840	3.354.932
01/08/2018	82,640	-1,290	-1,537%	83,090	83,260	82,390	3.417.586
31/07/2018	83,930	0,620	0,744%	83,610	84,550	83,080	5.041.201
30/07/2018	83,310	-0,160	-0,192%	84,090	84,230	83,050	3.198.855
27/07/2018	83,470	-0,690	-0,820%	83,880	84,236	83,188	2.787.344
26/07/2018	84,160	-0,170	-0,202%	84,200	84,650	83,870	4.121.461
25/07/2018	84,330	0,870	1,042%	83,670	84,930	83,360	4.610.203
24/07/2018	83,460	1,010	1,225%	82,810	84,590	82,640	6.746.921
23/07/2018	82,450	-0,630	-0,758%	83,270	83,570	82,340	3.254.629
20/07/2018	83,080	0,100	0,121%	83,100	83,340	82,480	2.930.316
19/07/2018	82,980	0,020	0,024%	82,750	83,535	82,550	3.457.492
18/07/2018	82,960	0,270	0,327%	82,140	83,225	81,291	3.826.356
17/07/2018	82,690	0,160	0,194%	82,330	82,860	81,610	3.445.737
16/07/2018	82,530	-1,110	-1,327%	82,800	83,392	81,340	3.638.329
13/07/2018	83,640	-0,920	-1,088%	84,140	84,540	83,440	4.681.133
12/07/2018	84,560	0,630	0,751%	84,710	85,075	83,100	4.694.089
11/07/2018	83,930	-1,770	-2,065%	84,900	85,231	83,460	5.106.249
10/07/2018	85,700	0,450	0,528%	85,620	86,600	85,530	4.371.343
09/07/2018	85,250	1,000	1,187%	84,700	85,573	84,690	2.957.223
06/07/2018	84,250	0,060	0,071%	83,760	84,690	83,610	2.795.974
05/07/2018	84,190	0,330	0,394%	84,480	84,480	83,660	3.659.442
03/07/2018	83,860	1,340	1,624%	83,630	84,810	83,290	2.978.893
02/07/2018	82,520	-1,160	-1,386%	83,040	83,210	82,280	2.889.704
29/06/2018	83,680	0,280	0,336%	84,030	84,840	83,600	3.849.693
28/06/2018	83,400	-0,370	-0,442%	84,260	84,690	83,080	3.497.680
27/06/2018	83,770	1,090	1,318%	83,650	84,690	83,550	5.131.427
26/06/2018	82,680	1,330	1,635%	81,670	82,980	81,450	3.919.913
25/06/2018	81,350	-1,980	-2,376%	83,500	83,510	80,830	3.740.578
22/06/2018	83,330	1,240	1,511%	84,380	84,400	82,870	5.491.026
21/06/2018	82,090	-1,150	-1,382%	83,030	83,110	81,680	4.992.742
20/06/2018	83,240	0,660	0,799%	82,920	83,760	82,710	4.436.914
19/06/2018	82,580	-1,210	-1,444%	82,700	83,400	82,170	5.418.442
18/06/2018	83,790	0,460	0,552%	83,270	85,170	83,190	5.121.905
15/06/2018	83,330	-1,020	-1,209%	84,030	84,095	82,840	7.476.903
14/06/2018	84,350	0,020	0,024%	84,880	85,220	84,260	3.662.793
13/06/2018	84,330	-0,600	-0,706%	84,620	84,980	83,910	4.252.688
12/06/2018	84,930	-1,220	-1,416%	85,770	86,135	84,551	6.042.652
11/06/2018	86,150	0,680	0,796%	85,890	86,755	85,285	5.794.701
08/06/2018	85,470	-1,010	-1,168%	86,010	86,280	84,660	5.523.070
07/06/2018	86,480	0,020	0,023%	87,000	87,670	86,165	7.218.272
06/06/2018	86,460	0,950	1,111%	85,910	87,120	85,840	6.494.563
05/06/2018	85,510	0,150	0,176%	85,650	87,170	85,290	6.391.028
04/06/2018	85,360	0,260	0,306%	85,740	86,060	84,480	4.303.227
01/06/2018	85,100	0,900	1,069%	84,650	86,110	84,090	4.940.156

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	201,360	0,76	203,400	199,690	25	5.033	-
AMER.EXPRESS	104,510	-2,08	106,960	104,450	5.002.989	524.843.394	-
APPLE INC	220,650	0,61	223,360	218,940	11.611	2.569.582	-
BOEING CO.	355,980	-0,08	358,758	352,460	67	23.845	-
CATERPILLAR	128,710	-1,99	133,130	128,660	197	25.639	-
CHEVRON CORP	117,210	-0,79	118,490	116,480	5.570.336	652.651.775	-
CISCO SYSTEM	45,760	0,93	46,280	45,405	571	26.151	-
COCA-COLA CO	45,970	-0,78	46,455	45,810	800	36.809	-
DOWDUPONT IN	56,070	-2,47	57,940	55,770	12.930.825	728.262.666	-
EXXON MOBIL	81,150	-1,00	82,180	80,640	8.757.426	710.716.689	-
GOLDMAN SACH	221,600	-2,36	228,870	221,520	175	39.109	-
HOME DEPOT	178,750	-0,61	181,400	177,560	24	4.292	-
IBM INTL	130,020	0,71	130,437	128,400	9.600	1.243.124	-
INTEL CORP	45,010	2,30	45,340	44,100	34.508.833	1.544.130.792	-
J & J	138,680	-0,27	139,260	138,140	135	18.708	-
JP MORGAN CH	106,360	-1,44	108,340	106,113	9.780	1.043.721	-
MCDONALD'S	166,630	-0,51	169,810	166,190	100	16.739	-
MERCK & CO	72,570	0,30	73,490	71,850	100	7.240	-
MICROSOFT	109,630	0,89	110,540	108,240	6.499	712.195	-
NIKE INC CL	74,900	0,93	75,210	74,300	415	31.081	-
PFIZER	44,370	-0,29	44,510	44,020	16.851.359	745.644.708	-
PROCTER GAMB	86,600	-0,80	87,240	85,230	15	1.291	-
TRAVELERS C.	124,070	-1,59	126,645	123,980	1.294.317	161.303.363	-
UNITEDHEALTH	262,190	-1,17	266,830	260,060	2.604.915	684.337.021	-
UNTD.TECHNS.	126,400	-1,77	128,990	125,700	5.389.187	681.778.860	-
VERIZON COMM	54,980	0,15	55,270	54,610	100	5.501	-
VISA INC	140,640	0,40	141,540	139,510	617	86.775	-
WAL MART ST.	97,140	-0,01	97,580	96,743	65	6.312	-
WALGREENS B.	77,650	0,39	78,100	77,080	5.715.508	443.852.079	-
WALT DISNEY	118,270	-0,53	119,690	117,720	193	22.887	-