Cotización de los valores en bolsa

A.O. Smith C

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

59,050 $

MÁXIMO

59,535 $

MÁXIMO (52 SEMANAS)

86,74 $

VAR. 2022(%)

-31,28 %

VOL. DIARIO (TIT.)

688.224

ÚLT. SESIÓN

58,950 $

MÍNIMO

58,580 $

MÍNIMO (52 SEMANAS)

51,91 $

VAR. 12 MESES(%)

-14,03 %

EFECTIVO

40.561.751$

15 últimas sesiones

01/07/2022
- Cierre
- 56,030
- Var. (%)
- 2,469%
05/07/2022
- Cierre
- 57,390
- Var. (%)
- 2,427%
06/07/2022
- Cierre
- 57,960
- Var. (%)
- 0,993%
07/07/2022
- Cierre
- 59,610
- Var. (%)
- 2,847%
08/07/2022
- Cierre
- 56,970
- Var. (%)
- -4,429%
11/07/2022
- Cierre
- 56,690
- Var. (%)
- -0,491%
12/07/2022
- Cierre
- 56,140
- Var. (%)
- -0,970%
13/07/2022
- Cierre
- 55,490
- Var. (%)
- -1,158%
14/07/2022
- Cierre
- 54,130
- Var. (%)
- -2,451%
15/07/2022
- Cierre
- 56,650
- Var. (%)
- 4,655%
18/07/2022
- Cierre
- 55,460
- Var. (%)
- -2,101%
19/07/2022
- Cierre
- 57,510
- Var. (%)
- 3,696%
20/07/2022
- Cierre
- 57,880
- Var. (%)
- 0,643%
21/07/2022
- Cierre
- 58,950
- Var. (%)
- 1,849%
22/07/2022
- Cierre
- 59,000
- Var. (%)
- 0,085%

0.54%

Rango de precios (12 M.)
Máximo
86,10

Mínimo
51,91

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	86,10
Mínimo 2022	51,91
Máximo 12 meses	86,74
Míximo 12 meses	51,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.112.160
Media títulos 12m	1.051.299
Efectivo 3m	64.496.569
Efectivo 12m	72.277.050

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
22/07/2022	59,000	0,050	0,085%	59,050	59,535	58,580	688.224
21/07/2022	58,950	1,070	1,849%	57,940	58,965	57,500	776.227
20/07/2022	57,880	0,370	0,643%	57,510	57,930	57,270	551.140
19/07/2022	57,510	2,050	3,696%	56,270	57,600	55,920	809.891
18/07/2022	55,460	-1,190	-2,101%	56,730	57,178	55,110	882.800
15/07/2022	56,650	2,520	4,655%	55,370	56,930	55,300	1.182.741
14/07/2022	54,130	-1,360	-2,451%	54,000	54,320	52,910	1.470.672
13/07/2022	55,490	-0,650	-1,158%	55,120	55,825	54,520	956.833
12/07/2022	56,140	-0,550	-0,970%	56,830	57,748	55,780	1.513.849
11/07/2022	56,690	-0,280	-0,491%	56,620	57,560	56,410	1.027.064
08/07/2022	56,970	-2,640	-4,429%	59,510	59,510	56,810	1.514.821
07/07/2022	59,610	1,650	2,847%	58,270	59,680	58,250	1.661.035
06/07/2022	57,960	0,570	0,993%	58,000	58,550	57,360	1.083.079
05/07/2022	57,390	1,360	2,427%	55,170	57,455	55,170	1.230.697
01/07/2022	56,030	1,350	2,469%	55,000	56,330	54,760	990.356
30/06/2022	54,680	-0,120	-0,219%	53,790	55,320	53,410	1.139.559
29/06/2022	54,800	-0,380	-0,689%	55,270	55,270	54,020	834.282
28/06/2022	55,180	-0,670	-1,200%	55,940	56,750	54,990	1.105.715
27/06/2022	55,850	0,030	0,054%	56,040	56,190	55,250	738.996
24/06/2022	55,820	1,690	3,122%	54,690	56,055	54,410	1.366.737
23/06/2022	54,130	1,070	2,017%	53,030	54,180	53,030	1.084.110
22/06/2022	53,060	0,170	0,321%	52,040	53,350	51,910	1.162.106
21/06/2022	52,890	-0,220	-0,414%	53,480	53,590	52,160	1.583.431
17/06/2022	53,110	-0,480	-0,896%	53,620	54,285	53,000	1.911.324
16/06/2022	53,590	-2,450	-4,372%	54,920	55,070	53,150	1.053.110
15/06/2022	56,040	0,400	0,719%	55,840	56,889	55,180	754.893
14/06/2022	55,640	-0,450	-0,802%	56,060	56,510	55,210	796.301
13/06/2022	56,090	-1,970	-3,393%	56,760	57,190	55,690	906.248
10/06/2022	58,060	-2,750	-4,522%	59,850	59,850	57,580	1.009.777
09/06/2022	60,810	-0,280	-0,458%	60,830	62,280	60,625	755.272
08/06/2022	61,090	-0,710	-1,149%	61,370	61,780	60,830	525.116
07/06/2022	61,800	-0,070	-0,113%	61,190	62,190	60,790	539.573
06/06/2022	61,870	1,030	1,693%	61,580	62,140	61,040	689.316
03/06/2022	60,840	-0,320	-0,523%	60,600	61,010	60,200	546.981
02/06/2022	61,160	0,720	1,191%	61,050	61,696	60,900	914.538
01/06/2022	60,440	0,320	0,532%	60,210	61,060	59,850	886.509
31/05/2022	60,120	-1,100	-1,797%	60,630	61,000	59,470	2.972.564
27/05/2022	61,220	1,590	2,666%	59,830	61,220	59,760	637.656
26/05/2022	59,630	1,090	1,862%	58,710	60,010	58,550	758.454
25/05/2022	58,540	0,190	0,326%	57,970	59,060	57,735	866.926
24/05/2022	58,350	-0,020	-0,034%	58,320	58,560	57,040	570.683
23/05/2022	58,370	0,600	1,039%	58,500	58,649	57,375	795.215
20/05/2022	57,770	-0,680	-1,163%	58,900	59,230	56,610	1.390.942
19/05/2022	58,450	0,680	1,177%	57,230	59,295	56,920	921.866
18/05/2022	57,770	-2,580	-4,275%	59,350	59,960	57,500	831.487
17/05/2022	60,350	1,370	2,323%	59,970	60,520	59,270	747.315
16/05/2022	58,980	-1,030	-1,716%	59,530	59,720	58,520	845.508
13/05/2022	60,010	0,950	1,609%	59,370	60,755	59,260	905.489
12/05/2022	59,060	1,690	2,946%	57,050	59,070	57,050	1.049.264
11/05/2022	57,370	-1,590	-2,697%	59,020	59,500	57,200	848.225
10/05/2022	58,960	-0,830	-1,388%	60,260	60,750	58,365	1.619.181
09/05/2022	59,790	0,390	0,657%	58,700	60,540	58,700	1.117.608
06/05/2022	59,400	0,470	0,798%	58,720	59,580	57,665	1.170.598
05/05/2022	58,930	-2,710	-4,396%	60,960	61,275	58,410	843.614
04/05/2022	61,640	2,540	4,298%	58,670	61,730	58,670	974.854
03/05/2022	59,100	-0,220	-0,371%	59,200	60,140	58,530	987.317
02/05/2022	59,320	0,890	1,523%	58,330	60,265	58,200	1.288.971
29/04/2022	58,430	-1,440	-2,405%	59,740	60,470	58,200	3.853.625
28/04/2022	59,870	-3,020	-4,802%	62,260	62,970	58,370	2.283.813
27/04/2022	62,890	0,520	0,834%	62,600	63,400	62,035	1.409.068
26/04/2022	62,370	-2,260	-3,497%	64,090	64,540	62,300	1.422.077
25/04/2022	64,630	-0,110	-0,170%	64,580	64,730	62,850	1.198.247
22/04/2022	64,740	-1,560	-2,353%	65,780	66,272	64,540	990.322
21/04/2022	66,300	0,000	0,000%	66,960	67,200	65,730	791.159
20/04/2022	66,300	0,930	1,423%	66,000	66,490	65,850	719.418
19/04/2022	65,370	2,030	3,205%	63,730	65,510	63,730	760.682
18/04/2022	63,340	-0,450	-0,705%	63,680	64,490	62,940	553.834
14/04/2022	63,790	-0,910	-1,406%	65,110	65,450	63,760	727.322
13/04/2022	64,700	0,210	0,326%	64,400	65,040	64,195	929.752
12/04/2022	64,490	1,130	1,783%	63,830	65,810	63,830	1.522.636
11/04/2022	63,360	0,490	0,779%	62,580	63,995	62,580	1.182.011
08/04/2022	62,870	-0,460	-0,726%	63,460	63,990	62,580	1.313.168
07/04/2022	63,330	-1,270	-1,966%	64,290	64,365	63,070	1.503.079
06/04/2022	64,600	-0,790	-1,208%	64,640	64,820	63,920	1.249.681
05/04/2022	65,390	-1,670	-2,490%	66,650	67,410	65,060	1.437.168
04/04/2022	67,060	1,180	1,791%	65,820	67,320	65,340	1.628.246
01/04/2022	65,880	1,990	3,115%	64,620	65,910	63,690	1.292.007
31/03/2022	63,890	-2,360	-3,562%	66,240	66,720	63,850	1.654.304
30/03/2022	66,250	-1,230	-1,823%	67,120	67,205	65,880	1.170.931
29/03/2022	67,480	0,820	1,230%	67,370	67,720	66,750	965.847
28/03/2022	66,660	-0,310	-0,463%	66,800	67,000	66,110	610.533
25/03/2022	66,970	0,740	1,117%	66,490	67,050	66,105	940.375
24/03/2022	66,230	0,860	1,316%	65,600	66,290	64,900	991.522
23/03/2022	65,370	-2,430	-3,584%	67,220	67,538	65,150	1.083.986
22/03/2022	67,800	-0,120	-0,177%	68,350	68,530	67,730	777.684
21/03/2022	67,920	-0,130	-0,191%	67,960	68,580	67,290	724.535
18/03/2022	68,050	0,050	0,074%	68,170	68,330	67,180	1.394.959
17/03/2022	68,000	0,690	1,025%	66,910	68,010	66,720	805.288
16/03/2022	67,310	1,170	1,769%	66,530	67,960	65,460	893.271
15/03/2022	66,140	0,260	0,395%	66,110	66,610	65,340	759.179
14/03/2022	65,880	0,160	0,243%	66,260	66,570	65,080	766.201
11/03/2022	65,720	-0,890	-1,336%	67,180	67,700	65,660	1.090.495
10/03/2022	66,610	-1,070	-1,581%	66,680	67,080	66,030	758.872
09/03/2022	67,680	1,470	2,220%	67,820	68,440	67,160	842.741
08/03/2022	66,210	-1,110	-1,649%	67,680	68,160	66,120	1.112.849
07/03/2022	67,320	-1,070	-1,565%	68,480	68,800	67,220	1.177.031
04/03/2022	68,390	-0,290	-0,422%	67,760	68,530	67,070	780.055
03/03/2022	68,680	-0,720	-1,037%	69,340	69,690	68,040	896.113
02/03/2022	69,400	2,770	4,157%	67,310	69,700	66,905	1.498.082
01/03/2022	66,630	-1,950	-2,843%	68,520	68,520	66,285	855.946

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	22:03:28
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.258	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.156	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.843	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.606	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.676	593.264.578	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	01:00:00
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.985	1.630.595.539	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.197	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.365	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.846	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.685	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.876	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.907	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.084	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.468	966.639.483	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.838	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40