- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
A.O. Smith C
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 56,030
- Var. (%)
- 2,469%
- Cierre
- 57,390
- Var. (%)
- 2,427%
- Cierre
- 57,960
- Var. (%)
- 0,993%
- Cierre
- 59,610
- Var. (%)
- 2,847%
- Cierre
- 56,970
- Var. (%)
- -4,429%
- Cierre
- 56,690
- Var. (%)
- -0,491%
- Cierre
- 56,140
- Var. (%)
- -0,970%
- Cierre
- 55,490
- Var. (%)
- -1,158%
- Cierre
- 54,130
- Var. (%)
- -2,451%
- Cierre
- 56,650
- Var. (%)
- 4,655%
- Cierre
- 55,460
- Var. (%)
- -2,101%
- Cierre
- 57,510
- Var. (%)
- 3,696%
- Cierre
- 57,880
- Var. (%)
- 0,643%
- Cierre
- 58,950
- Var. (%)
- 1,849%
- 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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|