Cotización de los valores en bolsa

VALERO ENERG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 114,790
- Var. (%)
- -0,503%
14/08/2018
- Cierre
- 115,050
- Var. (%)
- 0,227%
15/08/2018
- Cierre
- 111,520
- Var. (%)
- -3,068%
16/08/2018
- Cierre
- 111,320
- Var. (%)
- -0,179%
17/08/2018
- Cierre
- 111,000
- Var. (%)
- -0,287%
20/08/2018
- Cierre
- 113,400
- Var. (%)
- 2,162%
21/08/2018
- Cierre
- 114,140
- Var. (%)
- 0,653%
22/08/2018
- Cierre
- 115,680
- Var. (%)
- 1,349%
23/08/2018
- Cierre
- 118,060
- Var. (%)
- 2,057%
24/08/2018
- Cierre
- 120,550
- Var. (%)
- 2,109%
27/08/2018
- Cierre
- 121,210
- Var. (%)
- 0,547%
28/08/2018
- Cierre
- 120,390
- Var. (%)
- -0,677%
29/08/2018
- Cierre
- 120,610
- Var. (%)
- 0,183%
30/08/2018
- Cierre
- 119,050
- Var. (%)
- -1,293%
31/08/2018
- Cierre
- 117,880
- Var. (%)
- -0,983%

0.15%

Precio

117,880 €

MAXIMO

118,630 €

MÍNIMO

116,480 €

VOL. DIARIO (TIT.)

1.015

VAR. 2018(%)

28,26 %

VARIACIÓN

-0,98 % -1,170 €

APERTURA

118,520 €

ÚLT. SESIÓN

119,050 €

EFECTIVO

119.435 €

VAR. 12 MESES(%)

70,35 %

Rentabilidad(%)
Máximo
126,98

Mínimo
82,90

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	126,98
Mínimo 2018	82,90
Máximo 12 meses	126,98
Míximo 12 meses	67,24
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.000.492
Media títulos 12m	3.365.605
Efectivo 3m	342.217.584
Efectivo 12m	325.207.376

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	117,880	-1,170	-0,983%	118,520	118,630	116,480	3.690.922
30/08/2018	119,050	-1,560	-1,293%	121,000	121,380	118,280	2.636.997
29/08/2018	120,610	0,220	0,183%	120,390	121,720	119,529	2.525.931
28/08/2018	120,390	-0,820	-0,677%	121,400	122,420	119,820	2.048.830
27/08/2018	121,210	0,660	0,547%	121,080	121,970	120,750	2.038.067
24/08/2018	120,550	2,490	2,109%	118,450	121,600	118,410	3.448.414
23/08/2018	118,060	2,380	2,057%	115,460	118,210	115,150	3.132.402
22/08/2018	115,680	1,540	1,349%	114,380	116,370	114,280	1.668.096
21/08/2018	114,140	0,740	0,653%	113,900	115,380	113,810	2.021.715
20/08/2018	113,400	2,400	2,162%	111,340	114,050	111,040	2.062.189
17/08/2018	111,000	-0,320	-0,287%	111,950	112,152	110,610	1.791.014
16/08/2018	111,320	-0,200	-0,179%	111,800	112,380	111,200	1.874.649
15/08/2018	111,520	-3,530	-3,068%	114,750	114,750	111,160	3.398.947
14/08/2018	115,050	0,260	0,227%	115,430	116,010	114,651	1.403.348
13/08/2018	114,790	-0,580	-0,503%	116,140	116,900	114,680	1.788.687
10/08/2018	115,370	0,230	0,200%	114,610	115,510	114,450	2.055.216
09/08/2018	115,140	-0,760	-0,656%	115,920	116,300	114,770	2.175.557
08/08/2018	115,900	-0,810	-0,694%	115,640	116,220	115,090	2.009.565
07/08/2018	116,710	1,820	1,584%	115,300	117,780	115,100	2.606.683
06/08/2018	114,890	-0,490	-0,425%	114,500	115,170	113,820	2.401.057
03/08/2018	115,380	0,050	0,043%	115,440	116,330	113,530	2.582.897
02/08/2018	115,330	-1,450	-1,242%	115,680	115,950	114,040	2.543.384
01/08/2018	116,780	-1,570	-1,327%	116,610	118,190	115,520	3.411.555
31/07/2018	118,350	1,090	0,930%	117,460	118,740	117,460	3.922.404
30/07/2018	117,260	0,910	0,782%	117,220	118,160	116,170	2.930.476
27/07/2018	116,350	-0,480	-0,411%	116,450	117,700	115,340	3.308.564
26/07/2018	116,830	7,500	6,860%	109,710	117,340	109,280	5.407.979
25/07/2018	109,330	2,060	1,920%	107,420	109,360	107,020	3.309.646
24/07/2018	107,270	0,990	0,932%	106,550	107,480	106,400	3.255.920
23/07/2018	106,280	0,070	0,066%	106,860	107,206	105,760	2.538.908
20/07/2018	106,210	-0,790	-0,738%	106,680	107,340	105,820	2.291.431
19/07/2018	107,000	0,350	0,328%	106,960	107,650	106,720	2.564.275
18/07/2018	106,650	0,560	0,528%	105,540	107,440	103,750	3.079.251
17/07/2018	106,090	-0,210	-0,198%	106,200	107,535	105,670	2.589.942
16/07/2018	106,300	-1,040	-0,969%	107,280	108,150	106,135	2.548.285
13/07/2018	107,340	0,550	0,515%	106,620	107,730	106,160	2.499.992
12/07/2018	106,790	0,430	0,404%	107,100	107,600	105,540	2.992.224
11/07/2018	106,360	-2,260	-2,081%	107,910	108,700	105,900	3.505.360
10/07/2018	108,620	-0,650	-0,595%	109,770	110,710	108,525	2.647.740
09/07/2018	109,270	1,440	1,335%	108,300	109,641	108,160	2.725.557
06/07/2018	107,830	0,300	0,279%	106,780	108,680	105,950	2.461.294
05/07/2018	107,530	-0,640	-0,592%	109,170	109,470	106,245	3.397.610
03/07/2018	108,170	-1,060	-0,970%	110,360	110,530	107,800	2.078.110
02/07/2018	109,230	-1,600	-1,444%	109,900	110,220	108,410	3.731.249
29/06/2018	110,830	1,720	1,576%	111,360	112,795	110,760	3.446.244
28/06/2018	109,110	-0,410	-0,374%	109,130	109,630	107,680	2.663.633
27/06/2018	109,520	-0,730	-0,662%	111,210	111,925	109,330	3.411.212
26/06/2018	110,250	0,990	0,906%	109,510	111,100	109,480	3.422.244
25/06/2018	109,260	-2,980	-2,655%	111,670	111,790	108,580	4.559.127
22/06/2018	112,240	1,020	0,917%	113,270	113,570	111,710	5.120.388
21/06/2018	111,220	-4,510	-3,897%	115,060	115,060	111,040	4.448.897
20/06/2018	115,730	-0,890	-0,763%	116,860	117,280	115,310	3.092.905
19/06/2018	116,620	0,080	0,069%	115,330	117,030	115,030	2.427.679
18/06/2018	116,540	1,360	1,181%	115,330	118,090	115,020	3.057.412
15/06/2018	115,180	-1,640	-1,404%	115,950	117,110	115,020	5.080.381
14/06/2018	116,820	-1,060	-0,899%	118,700	119,190	116,690	2.392.301
13/06/2018	117,880	-0,140	-0,119%	117,940	118,660	115,600	5.428.955
12/06/2018	118,020	-2,550	-2,115%	120,670	121,480	117,580	4.402.821
11/06/2018	120,570	0,850	0,710%	119,810	121,070	118,480	3.260.999
08/06/2018	119,720	-1,770	-1,457%	121,520	121,650	119,210	3.737.311
07/06/2018	121,490	0,290	0,239%	121,740	122,620	120,800	2.252.270
06/06/2018	121,200	-2,130	-1,727%	123,000	123,470	119,940	3.549.223
05/06/2018	123,330	-1,110	-0,892%	124,180	124,430	122,740	3.392.162
04/06/2018	124,440	0,660	0,533%	124,630	126,980	124,250	3.782.966
01/06/2018	123,780	2,580	2,129%	122,080	124,740	121,460	2.937.863
31/05/2018	121,200	-1,010	-0,826%	121,860	124,770	120,911	5.440.907
30/05/2018	122,210	2,740	2,293%	120,700	123,030	120,060	2.979.626
29/05/2018	119,470	0,740	0,623%	118,290	121,460	118,210	3.020.746
25/05/2018	118,730	-3,150	-2,585%	120,400	120,460	117,650	3.581.271
24/05/2018	121,880	0,830	0,686%	120,100	122,940	119,565	3.155.595
23/05/2018	121,050	0,900	0,749%	119,270	121,740	118,530	3.298.258
22/05/2018	120,150	-1,910	-1,565%	121,860	122,680	119,660	3.252.859
21/05/2018	122,060	1,500	1,244%	121,530	122,380	120,230	2.983.612
18/05/2018	120,560	0,850	0,710%	120,050	120,880	119,020	3.893.633
17/05/2018	119,710	4,720	4,105%	116,460	121,040	116,330	5.770.141
16/05/2018	114,990	-0,910	-0,785%	114,940	115,260	113,870	2.682.731
15/05/2018	115,900	0,030	0,026%	115,890	116,430	114,820	3.541.178
14/05/2018	115,870	1,240	1,082%	115,200	116,200	114,990	3.704.899
11/05/2018	114,630	0,140	0,122%	114,655	115,140	114,150	2.771.138
10/05/2018	114,490	-0,330	-0,287%	115,540	115,989	113,980	5.036.214
09/05/2018	114,820	1,630	1,440%	113,950	115,840	113,520	4.158.728
08/05/2018	113,190	-0,480	-0,422%	113,060	113,250	111,034	6.072.844
07/05/2018	113,670	0,280	0,247%	114,160	115,480	113,340	3.447.935
04/05/2018	113,390	0,020	0,018%	113,000	113,920	111,930	2.922.898
03/05/2018	113,370	1,120	0,998%	111,770	113,890	110,960	3.566.134
02/05/2018	112,250	1,530	1,382%	110,550	113,470	110,550	5.669.892
01/05/2018	110,720	-0,210	-0,189%	110,260	111,060	108,770	3.679.774
30/04/2018	110,930	1,150	1,048%	110,080	113,320	109,860	5.653.772
27/04/2018	109,780	-1,760	-1,578%	111,610	112,300	109,320	2.653.808
26/04/2018	111,540	2,860	2,632%	109,790	111,820	106,950	4.864.274
25/04/2018	108,680	0,390	0,360%	107,780	109,210	106,270	3.793.171
24/04/2018	108,290	-0,970	-0,888%	109,350	110,950	107,660	3.268.645
23/04/2018	109,260	0,710	0,654%	108,750	109,270	107,480	2.126.896
20/04/2018	108,550	0,350	0,323%	107,850	108,610	107,380	2.751.104
19/04/2018	108,200	0,660	0,614%	107,540	108,590	106,330	3.183.613
18/04/2018	107,540	0,850	0,797%	107,260	108,830	106,700	3.589.911
17/04/2018	106,690	1,200	1,138%	105,630	106,940	104,085	3.592.090
16/04/2018	105,490	3,660	3,594%	102,260	106,350	102,130	5.875.004
13/04/2018	101,830	1,300	1,293%	101,350	102,230	100,460	2.368.583
12/04/2018	100,530	0,220	0,219%	100,650	101,280	99,650	3.235.349

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	6.788	556.676	-
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	-