- -1,12%
- -1,12%
- -1,33%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2073
- -0,4970
SEMPRA ENRGY
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 114,890
- Var. (%)
- 0,393%
- Cierre
- 114,240
- Var. (%)
- -0,566%
- Cierre
- 114,450
- Var. (%)
- 0,184%
- Cierre
- 116,020
- Var. (%)
- 1,372%
- Cierre
- 116,850
- Var. (%)
- 0,715%
- Cierre
- 116,950
- Var. (%)
- 0,086%
- Cierre
- 116,230
- Var. (%)
- -0,616%
- Cierre
- 115,480
- Var. (%)
- -0,645%
- Cierre
- 115,680
- Var. (%)
- 0,173%
- Cierre
- 116,400
- Var. (%)
- 0,622%
- Cierre
- 115,640
- Var. (%)
- -0,653%
- Cierre
- 115,570
- Var. (%)
- -0,061%
- Cierre
- 116,670
- Var. (%)
- 0,952%
- Cierre
- 116,600
- Var. (%)
- -0,060%
- Cierre
- 116,080
- Var. (%)
- -0,446%
0.10%
- Rentabilidad(%)
- Máximo
- 119,78
- Mínimo
- 100,49
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 119,78 |
Mínimo 2018 | 100,49 |
Máximo 12 meses | 122,98 |
Míximo 12 meses | 100,49 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 2.230.323 |
Media títulos 12m | 1.978.637 |
Efectivo 3m | 255.022.364 |
Efectivo 12m | 220.661.760 |
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 | 116,080 | -0,520 | -0,446% | 116,450 | 117,350 | 115,700 | 1.453.167 |
30/08/2018 | 116,600 | -0,070 | -0,060% | 116,700 | 117,600 | 116,180 | 994.924 |
29/08/2018 | 116,670 | 1,100 | 0,952% | 115,810 | 116,870 | 115,430 | 2.152.626 |
28/08/2018 | 115,570 | -0,070 | -0,061% | 115,400 | 116,300 | 115,150 | 2.670.039 |
27/08/2018 | 115,640 | -0,760 | -0,653% | 116,750 | 116,800 | 114,920 | 969.220 |
24/08/2018 | 116,400 | 0,720 | 0,622% | 115,800 | 116,520 | 115,410 | 732.548 |
23/08/2018 | 115,680 | 0,200 | 0,173% | 115,160 | 116,320 | 115,150 | 917.853 |
22/08/2018 | 115,480 | -0,750 | -0,645% | 116,300 | 116,650 | 115,090 | 1.007.076 |
21/08/2018 | 116,230 | -0,720 | -0,616% | 117,110 | 117,220 | 115,750 | 1.247.688 |
20/08/2018 | 116,950 | 0,100 | 0,086% | 118,000 | 118,020 | 116,510 | 1.334.729 |
17/08/2018 | 116,850 | 0,830 | 0,715% | 115,450 | 118,060 | 115,450 | 3.121.916 |
16/08/2018 | 116,020 | 1,570 | 1,372% | 114,460 | 116,120 | 113,910 | 1.323.331 |
15/08/2018 | 114,450 | 0,210 | 0,184% | 114,270 | 115,436 | 113,680 | 1.656.724 |
14/08/2018 | 114,240 | -0,650 | -0,566% | 114,870 | 115,580 | 114,120 | 1.274.036 |
13/08/2018 | 114,890 | 0,450 | 0,393% | 114,600 | 115,005 | 114,060 | 2.084.542 |
10/08/2018 | 114,440 | -0,290 | -0,253% | 114,720 | 115,715 | 114,149 | 1.464.645 |
09/08/2018 | 114,730 | -0,340 | -0,295% | 115,170 | 115,770 | 114,600 | 1.133.117 |
08/08/2018 | 115,070 | -0,900 | -0,776% | 115,570 | 116,020 | 114,950 | 931.880 |
07/08/2018 | 115,970 | 0,620 | 0,537% | 114,970 | 116,100 | 113,770 | 1.194.927 |
06/08/2018 | 115,350 | -1,440 | -1,233% | 116,260 | 116,950 | 114,000 | 2.383.848 |
03/08/2018 | 116,790 | 0,760 | 0,655% | 115,720 | 117,900 | 115,170 | 2.228.651 |
02/08/2018 | 116,030 | 1,130 | 0,983% | 114,910 | 116,230 | 114,380 | 1.164.924 |
01/08/2018 | 114,900 | -0,690 | -0,597% | 114,680 | 115,100 | 113,390 | 1.098.483 |
31/07/2018 | 115,590 | 1,110 | 0,970% | 115,000 | 115,680 | 114,375 | 1.686.847 |
30/07/2018 | 114,480 | -0,490 | -0,426% | 115,040 | 115,290 | 114,200 | 1.234.663 |
27/07/2018 | 114,970 | -0,800 | -0,691% | 115,800 | 116,440 | 114,540 | 2.040.937 |
26/07/2018 | 115,770 | 0,300 | 0,260% | 115,910 | 116,400 | 114,695 | 1.369.469 |
25/07/2018 | 115,470 | 0,970 | 0,847% | 114,680 | 115,590 | 114,010 | 1.364.855 |
24/07/2018 | 114,500 | 0,930 | 0,819% | 113,570 | 114,860 | 112,570 | 3.968.398 |
23/07/2018 | 113,570 | -0,690 | -0,604% | 114,400 | 115,340 | 113,480 | 1.438.865 |
20/07/2018 | 114,260 | -1,050 | -0,911% | 114,720 | 116,500 | 113,430 | 2.554.547 |
19/07/2018 | 115,310 | 0,990 | 0,866% | 114,180 | 115,930 | 113,360 | 2.003.991 |
18/07/2018 | 114,320 | -1,290 | -1,116% | 115,200 | 115,595 | 114,000 | 1.486.275 |
17/07/2018 | 115,610 | -0,150 | -0,130% | 116,280 | 116,330 | 115,330 | 1.056.552 |
16/07/2018 | 115,760 | -0,750 | -0,644% | 116,540 | 116,630 | 115,140 | 1.621.629 |
13/07/2018 | 116,510 | 0,880 | 0,761% | 116,000 | 116,780 | 115,630 | 1.747.800 |
12/07/2018 | 115,630 | -0,050 | -0,043% | 115,710 | 116,690 | 115,250 | 2.374.151 |
11/07/2018 | 115,680 | -1,620 | -1,381% | 113,950 | 116,190 | 113,950 | 6.886.300 |
10/07/2018 | 117,300 | 1,670 | 1,444% | 114,970 | 117,680 | 114,500 | 1.107.816 |
09/07/2018 | 115,630 | -2,150 | -1,825% | 118,000 | 118,360 | 115,160 | 1.571.888 |
06/07/2018 | 117,780 | 0,480 | 0,409% | 117,320 | 118,180 | 117,050 | 1.319.249 |
05/07/2018 | 117,300 | 1,180 | 1,016% | 116,430 | 117,360 | 115,840 | 1.602.183 |
03/07/2018 | 116,120 | 0,580 | 0,502% | 115,920 | 117,030 | 114,850 | 687.844 |
02/07/2018 | 115,540 | -0,570 | -0,491% | 115,260 | 116,370 | 114,630 | 1.563.885 |
29/06/2018 | 116,110 | 1,000 | 0,869% | 113,890 | 116,845 | 113,120 | 2.500.501 |
28/06/2018 | 115,110 | -0,820 | -0,707% | 116,910 | 117,630 | 114,770 | 4.601.343 |
27/06/2018 | 115,930 | 0,200 | 0,173% | 115,240 | 117,340 | 115,240 | 2.358.460 |
26/06/2018 | 115,730 | -0,880 | -0,755% | 115,670 | 117,250 | 115,443 | 2.554.544 |
25/06/2018 | 116,610 | 1,470 | 1,277% | 115,180 | 116,795 | 115,180 | 1.570.536 |
22/06/2018 | 115,140 | 2,050 | 1,813% | 113,510 | 115,410 | 112,830 | 2.604.203 |
21/06/2018 | 113,090 | 0,530 | 0,471% | 112,390 | 114,930 | 111,220 | 2.938.074 |
20/06/2018 | 112,560 | -0,710 | -0,627% | 113,090 | 113,120 | 112,360 | 4.563.750 |
19/06/2018 | 113,270 | 0,600 | 0,533% | 112,810 | 114,280 | 112,450 | 1.815.088 |
18/06/2018 | 112,670 | 0,760 | 0,679% | 111,740 | 113,177 | 111,500 | 3.744.189 |
15/06/2018 | 111,910 | -1,410 | -1,244% | 112,820 | 113,310 | 110,460 | 6.617.796 |
14/06/2018 | 113,320 | -0,690 | -0,605% | 114,740 | 114,740 | 113,190 | 3.009.692 |
13/06/2018 | 114,010 | -3,120 | -2,664% | 117,230 | 117,520 | 113,920 | 3.360.649 |
12/06/2018 | 117,130 | -0,060 | -0,051% | 116,090 | 117,920 | 115,580 | 3.971.845 |
11/06/2018 | 117,190 | 15,760 | 15,538% | 114,780 | 119,780 | 114,080 | 11.961.694 |
08/06/2018 | 101,430 | 0,670 | 0,665% | 101,290 | 101,500 | 100,660 | 1.181.215 |
07/06/2018 | 100,760 | 0,050 | 0,050% | 100,920 | 102,130 | 100,500 | 2.237.834 |
06/06/2018 | 100,710 | -2,100 | -2,043% | 102,950 | 103,230 | 100,485 | 1.713.252 |
05/06/2018 | 102,810 | -0,590 | -0,571% | 103,410 | 103,710 | 102,510 | 1.859.975 |
04/06/2018 | 103,400 | -0,900 | -0,863% | 104,280 | 104,650 | 103,040 | 2.347.002 |
01/06/2018 | 104,300 | -2,230 | -2,093% | 105,780 | 106,630 | 104,060 | 2.170.338 |
31/05/2018 | 106,530 | 0,290 | 0,273% | 105,930 | 107,270 | 105,110 | 3.026.534 |
30/05/2018 | 106,240 | 0,450 | 0,425% | 105,130 | 106,320 | 104,610 | 3.144.414 |
29/05/2018 | 105,790 | 0,600 | 0,570% | 105,030 | 106,010 | 103,820 | 2.307.329 |
25/05/2018 | 105,190 | -0,020 | -0,019% | 104,910 | 105,530 | 104,800 | 1.476.137 |
24/05/2018 | 105,210 | 0,350 | 0,334% | 104,650 | 105,500 | 103,720 | 1.511.484 |
23/05/2018 | 104,860 | 1,430 | 1,383% | 103,510 | 105,000 | 102,882 | 2.329.747 |
22/05/2018 | 103,430 | 0,790 | 0,770% | 103,000 | 103,740 | 102,720 | 2.436.581 |
21/05/2018 | 102,640 | 0,670 | 0,657% | 102,850 | 103,020 | 101,300 | 1.534.291 |
18/05/2018 | 101,970 | -0,210 | -0,206% | 102,250 | 102,635 | 100,900 | 1.985.711 |
17/05/2018 | 102,180 | -1,160 | -1,123% | 103,550 | 103,590 | 101,990 | 1.821.271 |
16/05/2018 | 103,340 | -1,900 | -1,805% | 105,410 | 105,430 | 103,180 | 2.426.171 |
15/05/2018 | 105,240 | -1,270 | -1,192% | 105,430 | 106,040 | 104,410 | 2.568.586 |
14/05/2018 | 106,510 | -0,570 | -0,532% | 107,050 | 107,620 | 106,080 | 1.753.600 |
11/05/2018 | 107,080 | 0,690 | 0,649% | 106,620 | 107,590 | 106,400 | 1.834.542 |
10/05/2018 | 106,390 | 1,250 | 1,189% | 105,750 | 106,530 | 105,140 | 1.991.059 |
09/05/2018 | 105,140 | -1,300 | -1,221% | 106,250 | 106,250 | 104,600 | 1.970.641 |
08/05/2018 | 106,440 | -4,240 | -3,831% | 110,110 | 110,350 | 106,130 | 3.029.321 |
07/05/2018 | 110,680 | -1,120 | -1,002% | 109,890 | 112,320 | 108,840 | 2.878.314 |
04/05/2018 | 111,800 | 0,390 | 0,350% | 111,160 | 112,350 | 111,160 | 2.598.039 |
03/05/2018 | 111,410 | 0,250 | 0,225% | 110,870 | 111,420 | 109,550 | 1.029.198 |
02/05/2018 | 111,160 | -0,500 | -0,448% | 111,320 | 111,920 | 110,840 | 1.365.653 |
01/05/2018 | 111,660 | -0,140 | -0,125% | 111,890 | 112,090 | 111,250 | 1.437.184 |
30/04/2018 | 111,800 | 0,170 | 0,152% | 111,860 | 112,510 | 111,720 | 1.949.131 |
27/04/2018 | 111,630 | 1,250 | 1,132% | 110,370 | 112,020 | 110,100 | 2.687.970 |
26/04/2018 | 110,380 | 1,070 | 0,979% | 109,170 | 110,520 | 108,730 | 1.566.780 |
25/04/2018 | 109,310 | -0,580 | -0,528% | 109,740 | 110,820 | 108,990 | 1.384.692 |
24/04/2018 | 109,890 | 0,590 | 0,540% | 109,610 | 110,300 | 108,830 | 4.483.728 |
23/04/2018 | 109,300 | -0,510 | -0,464% | 109,650 | 110,230 | 108,790 | 1.905.555 |
20/04/2018 | 109,810 | -0,560 | -0,507% | 110,560 | 111,390 | 109,350 | 2.154.659 |
19/04/2018 | 110,370 | -1,230 | -1,102% | 111,100 | 111,830 | 109,640 | 1.876.516 |
18/04/2018 | 111,600 | -1,000 | -0,888% | 112,660 | 113,370 | 111,540 | 1.862.683 |
17/04/2018 | 112,600 | 0,810 | 0,725% | 111,910 | 112,940 | 111,430 | 1.738.391 |
16/04/2018 | 111,790 | 1,170 | 1,058% | 111,150 | 111,974 | 110,760 | 1.930.502 |
13/04/2018 | 110,620 | 0,350 | 0,317% | 110,130 | 111,340 | 110,130 | 2.170.538 |
12/04/2018 | 110,270 | -0,720 | -0,649% | 111,300 | 111,690 | 110,050 | 1.781.169 |
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 | 10.189 | 485.378 | - |
COCA-COLA CO | 44,570 | -0,85 | 45,070 | 44,390 | 1.904 | 84.888 | - |
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 | 211 | 42.294 | - |
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 | 555 | 63.456 | - |
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 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
CHEVRON CORP | 118,460 | -1,13 | 119,400 | 118,090 | 5.283.896 | 626.055.158 | - |
ENI . | 16,084 | 0,65 | 16,140 | 15,960 | 5.195.810 | 83.512.743 | - |
EXXON MOBIL | 80,170 | -0,42 | 80,460 | 79,770 | 1.442 | 115.525 | - |
TOTAL | 54,140 | 0,50 | 54,250 | 53,660 | 2.133.688 | 115.409.459 | 135.388 |