- 0,86%
- 0,85%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,075
- 60,700
- 1,2163
- -0,4930
PINNACLE WES
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 81,210
- Var. (%)
- -0,111%
- Cierre
- 81,370
- Var. (%)
- 0,197%
- Cierre
- 82,100
- Var. (%)
- 0,897%
- Cierre
- 81,700
- Var. (%)
- -0,487%
- Cierre
- 82,270
- Var. (%)
- 0,698%
- Cierre
- 82,170
- Var. (%)
- -0,122%
- Cierre
- 81,670
- Var. (%)
- -0,608%
- Cierre
- 80,530
- Var. (%)
- -1,396%
- Cierre
- 80,830
- Var. (%)
- 0,373%
- Cierre
- 81,230
- Var. (%)
- 0,495%
- Cierre
- 80,530
- Var. (%)
- -0,862%
- Cierre
- 79,390
- Var. (%)
- -1,416%
- Cierre
- 79,490
- Var. (%)
- 0,126%
- Cierre
- 78,710
- Var. (%)
- -0,981%
- Cierre
- 78,550
- Var. (%)
- -0,203%
-0.23%
- Rentabilidad(%)
- Máximo
- 85,55
- Mínimo
- 73,41
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 85,55 |
Mínimo 2018 | 73,41 |
Máximo 12 meses | 92,48 |
Míximo 12 meses | 73,41 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 892.083 |
Media títulos 12m | 802.189 |
Efectivo 3m | 70.813.920 |
Efectivo 12m | 65.194.022 |
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 | 78,550 | -0,160 | -0,203% | 78,810 | 79,610 | 78,270 | 1.253.888 |
30/08/2018 | 78,710 | -0,780 | -0,981% | 79,660 | 79,660 | 78,395 | 1.483.571 |
29/08/2018 | 79,490 | 0,100 | 0,126% | 79,750 | 79,890 | 79,140 | 1.120.644 |
28/08/2018 | 79,390 | -1,140 | -1,416% | 80,130 | 80,350 | 79,215 | 1.045.174 |
27/08/2018 | 80,530 | -0,700 | -0,862% | 81,320 | 81,320 | 80,130 | 729.724 |
24/08/2018 | 81,230 | 0,400 | 0,495% | 80,790 | 81,300 | 80,342 | 568.385 |
23/08/2018 | 80,830 | 0,300 | 0,373% | 80,810 | 81,300 | 80,530 | 766.048 |
22/08/2018 | 80,530 | -1,140 | -1,396% | 81,720 | 81,750 | 80,220 | 570.317 |
21/08/2018 | 81,670 | -0,500 | -0,608% | 82,000 | 82,140 | 81,270 | 773.887 |
20/08/2018 | 82,170 | -0,100 | -0,122% | 82,440 | 82,595 | 81,920 | 752.983 |
17/08/2018 | 82,270 | 0,570 | 0,698% | 81,540 | 82,830 | 81,210 | 1.510.898 |
16/08/2018 | 81,700 | -0,400 | -0,487% | 81,950 | 82,180 | 81,410 | 1.984.915 |
15/08/2018 | 82,100 | 0,730 | 0,897% | 81,610 | 82,500 | 81,180 | 779.291 |
14/08/2018 | 81,370 | 0,160 | 0,197% | 81,050 | 81,720 | 81,050 | 683.762 |
13/08/2018 | 81,210 | -0,090 | -0,111% | 81,360 | 81,470 | 80,780 | 705.662 |
10/08/2018 | 81,300 | -0,010 | -0,012% | 81,560 | 82,380 | 81,205 | 567.193 |
09/08/2018 | 81,310 | 0,430 | 0,532% | 80,870 | 81,440 | 80,600 | 497.569 |
08/08/2018 | 80,880 | -0,010 | -0,012% | 80,570 | 81,250 | 80,290 | 652.576 |
07/08/2018 | 80,890 | -0,240 | -0,296% | 81,150 | 81,410 | 80,410 | 928.146 |
06/08/2018 | 81,130 | 0,810 | 1,008% | 81,560 | 81,700 | 81,000 | 1.494.434 |
03/08/2018 | 80,320 | 0,270 | 0,337% | 80,100 | 80,760 | 78,950 | 1.017.644 |
02/08/2018 | 80,050 | 0,470 | 0,591% | 79,460 | 80,310 | 79,160 | 779.828 |
01/08/2018 | 79,580 | -0,850 | -1,057% | 80,130 | 80,370 | 79,095 | 805.093 |
31/07/2018 | 80,430 | 0,180 | 0,224% | 80,020 | 80,470 | 79,540 | 918.611 |
30/07/2018 | 80,250 | -0,410 | -0,508% | 80,500 | 80,890 | 79,920 | 617.472 |
27/07/2018 | 80,660 | -0,300 | -0,371% | 80,940 | 81,280 | 80,307 | 548.993 |
26/07/2018 | 80,960 | 1,210 | 1,517% | 80,280 | 81,030 | 80,265 | 697.532 |
25/07/2018 | 79,750 | 0,770 | 0,975% | 78,960 | 79,860 | 77,880 | 1.295.347 |
24/07/2018 | 78,980 | -0,180 | -0,227% | 78,890 | 79,220 | 77,560 | 1.297.369 |
23/07/2018 | 79,160 | -0,780 | -0,976% | 80,000 | 80,000 | 78,800 | 670.573 |
20/07/2018 | 79,940 | -0,840 | -1,040% | 80,540 | 80,740 | 79,240 | 653.738 |
19/07/2018 | 80,780 | 0,790 | 0,988% | 80,200 | 81,170 | 79,920 | 934.781 |
18/07/2018 | 79,990 | -0,250 | -0,312% | 80,340 | 80,520 | 79,580 | 923.220 |
17/07/2018 | 80,240 | -0,070 | -0,087% | 80,340 | 80,640 | 80,170 | 489.261 |
16/07/2018 | 80,310 | 0,160 | 0,200% | 80,210 | 80,640 | 79,750 | 752.171 |
13/07/2018 | 80,150 | -0,200 | -0,249% | 80,400 | 80,700 | 79,810 | 719.041 |
12/07/2018 | 80,350 | -0,490 | -0,606% | 80,980 | 81,020 | 80,000 | 1.109.066 |
11/07/2018 | 80,840 | 0,930 | 1,164% | 80,090 | 80,980 | 79,930 | 679.193 |
10/07/2018 | 79,910 | 0,430 | 0,541% | 79,240 | 80,200 | 78,661 | 1.498.363 |
09/07/2018 | 79,480 | -3,260 | -3,940% | 82,870 | 83,040 | 78,890 | 1.491.509 |
06/07/2018 | 82,740 | 0,360 | 0,437% | 82,410 | 83,050 | 82,330 | 988.562 |
05/07/2018 | 82,380 | 0,560 | 0,684% | 81,920 | 82,410 | 81,300 | 542.670 |
03/07/2018 | 81,820 | 0,370 | 0,454% | 81,420 | 82,350 | 81,030 | 301.087 |
02/07/2018 | 81,450 | 0,890 | 1,105% | 80,790 | 81,510 | 80,570 | 908.761 |
29/06/2018 | 80,560 | -0,020 | -0,025% | 80,300 | 81,070 | 79,920 | 726.611 |
28/06/2018 | 80,580 | -0,340 | -0,420% | 80,980 | 81,250 | 80,430 | 682.802 |
27/06/2018 | 80,920 | 0,590 | 0,734% | 80,240 | 81,050 | 79,880 | 606.712 |
26/06/2018 | 80,330 | 0,320 | 0,400% | 80,010 | 80,980 | 80,010 | 963.345 |
25/06/2018 | 80,010 | 1,720 | 2,197% | 78,680 | 80,159 | 78,240 | 887.352 |
22/06/2018 | 78,290 | 0,760 | 0,980% | 77,720 | 78,445 | 77,350 | 851.323 |
21/06/2018 | 77,530 | -0,040 | -0,052% | 77,560 | 78,140 | 77,200 | 556.577 |
20/06/2018 | 77,570 | -0,120 | -0,154% | 77,630 | 77,860 | 77,140 | 751.335 |
19/06/2018 | 77,690 | 1,340 | 1,755% | 76,730 | 77,930 | 76,680 | 984.138 |
18/06/2018 | 76,350 | 0,240 | 0,315% | 76,160 | 76,648 | 75,690 | 1.093.389 |
15/06/2018 | 76,110 | 0,700 | 0,928% | 75,150 | 76,210 | 74,750 | 1.584.174 |
14/06/2018 | 75,410 | 1,060 | 1,426% | 74,470 | 75,485 | 74,470 | 1.178.086 |
13/06/2018 | 74,350 | -0,230 | -0,308% | 74,560 | 74,800 | 74,100 | 874.358 |
12/06/2018 | 74,580 | 1,020 | 1,387% | 73,500 | 74,655 | 73,475 | 868.032 |
11/06/2018 | 73,560 | -0,840 | -1,129% | 74,390 | 74,710 | 73,414 | 619.323 |
08/06/2018 | 74,400 | -0,080 | -0,107% | 74,660 | 74,790 | 74,100 | 401.018 |
07/06/2018 | 74,480 | 0,330 | 0,445% | 74,170 | 75,190 | 73,900 | 925.773 |
06/06/2018 | 74,150 | -1,550 | -2,048% | 75,700 | 75,710 | 73,950 | 999.792 |
05/06/2018 | 75,700 | -0,760 | -0,994% | 76,460 | 76,530 | 75,580 | 719.154 |
04/06/2018 | 76,460 | -1,120 | -1,444% | 77,590 | 77,860 | 76,250 | 1.311.086 |
01/06/2018 | 77,580 | -2,030 | -2,550% | 79,170 | 79,400 | 77,480 | 784.701 |
31/05/2018 | 79,610 | -0,210 | -0,263% | 79,850 | 80,290 | 79,081 | 1.275.812 |
30/05/2018 | 79,820 | 0,930 | 1,179% | 78,520 | 79,940 | 78,520 | 805.130 |
29/05/2018 | 78,890 | 0,500 | 0,638% | 78,590 | 79,740 | 78,220 | 862.046 |
25/05/2018 | 78,390 | 0,370 | 0,474% | 78,140 | 78,630 | 77,885 | 700.972 |
24/05/2018 | 78,020 | 0,520 | 0,671% | 77,380 | 78,160 | 77,235 | 481.805 |
23/05/2018 | 77,500 | 0,800 | 1,043% | 76,910 | 77,630 | 76,800 | 710.503 |
22/05/2018 | 76,700 | 0,470 | 0,617% | 76,520 | 77,070 | 76,230 | 930.064 |
21/05/2018 | 76,230 | -0,310 | -0,405% | 76,480 | 76,610 | 75,820 | 719.714 |
18/05/2018 | 76,540 | 0,170 | 0,223% | 76,530 | 76,910 | 75,970 | 760.170 |
17/05/2018 | 76,370 | -0,580 | -0,754% | 77,090 | 77,250 | 76,250 | 686.483 |
16/05/2018 | 76,950 | -0,290 | -0,375% | 77,390 | 77,910 | 76,600 | 663.060 |
15/05/2018 | 77,240 | -0,840 | -1,076% | 77,280 | 77,820 | 76,800 | 596.989 |
14/05/2018 | 78,080 | -0,040 | -0,051% | 78,130 | 78,390 | 77,580 | 586.095 |
11/05/2018 | 78,120 | -0,010 | -0,013% | 78,260 | 78,469 | 78,020 | 450.672 |
10/05/2018 | 78,130 | 0,720 | 0,930% | 77,850 | 78,210 | 77,550 | 530.508 |
09/05/2018 | 77,410 | -0,890 | -1,137% | 78,300 | 78,695 | 76,960 | 655.110 |
08/05/2018 | 78,300 | -1,450 | -1,818% | 80,480 | 80,480 | 78,200 | 1.065.586 |
07/05/2018 | 79,750 | -0,450 | -0,561% | 80,220 | 80,290 | 79,610 | 973.548 |
04/05/2018 | 80,200 | 0,390 | 0,489% | 80,300 | 80,730 | 79,840 | 921.800 |
03/05/2018 | 79,810 | 0,390 | 0,491% | 79,200 | 80,180 | 78,240 | 910.733 |
02/05/2018 | 79,420 | -0,600 | -0,750% | 79,390 | 79,990 | 78,590 | 1.609.251 |
01/05/2018 | 80,020 | -0,480 | -0,596% | 80,350 | 80,510 | 79,420 | 904.214 |
30/04/2018 | 80,500 | -1,110 | -1,360% | 81,360 | 81,610 | 80,340 | 752.033 |
27/04/2018 | 81,610 | 0,560 | 0,691% | 80,880 | 81,850 | 80,670 | 809.098 |
26/04/2018 | 81,050 | 1,130 | 1,414% | 79,980 | 81,190 | 79,526 | 956.443 |
25/04/2018 | 79,920 | 0,370 | 0,465% | 79,310 | 80,105 | 78,940 | 1.088.195 |
24/04/2018 | 79,550 | 1,090 | 1,389% | 78,400 | 79,880 | 78,060 | 1.340.768 |
23/04/2018 | 78,460 | 0,440 | 0,564% | 78,230 | 78,620 | 77,950 | 945.968 |
20/04/2018 | 78,020 | -0,670 | -0,851% | 78,820 | 78,820 | 77,550 | 773.428 |
19/04/2018 | 78,690 | -0,550 | -0,694% | 79,000 | 79,230 | 78,210 | 1.099.032 |
18/04/2018 | 79,240 | -0,910 | -1,135% | 80,070 | 80,730 | 79,240 | 1.322.647 |
17/04/2018 | 80,150 | 0,860 | 1,085% | 79,420 | 80,400 | 78,950 | 692.679 |
16/04/2018 | 79,290 | 1,150 | 1,472% | 78,540 | 79,360 | 78,310 | 690.987 |
13/04/2018 | 78,140 | 0,840 | 1,087% | 77,470 | 78,380 | 77,470 | 835.911 |
12/04/2018 | 77,300 | -1,210 | -1,541% | 78,550 | 78,790 | 77,140 | 950.122 |
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 | 98.213 | 22.363.836 | - |
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 | - |