Cotización de los valores en bolsa

Air Products

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

235,700 $

MÁXIMO

236,020 $

MÁXIMO (52 SEMANAS)

316,39 $

VAR. 2022(%)

-22,91 %

VOL. DIARIO (TIT.)

538.721

ÚLT. SESIÓN

234,590 $

MÍNIMO

233,790 $

MÍNIMO (52 SEMANAS)

216,24 $

VAR. 12 MESES(%)

-18,69 %

EFECTIVO

126.409.192$

15 últimas sesiones

01/07/2022
- Cierre
- 242,750
- Var. (%)
- 0,944%
05/07/2022
- Cierre
- 239,970
- Var. (%)
- -1,145%
06/07/2022
- Cierre
- 237,220
- Var. (%)
- -1,146%
07/07/2022
- Cierre
- 235,820
- Var. (%)
- -0,590%
08/07/2022
- Cierre
- 232,210
- Var. (%)
- -1,531%
11/07/2022
- Cierre
- 234,090
- Var. (%)
- 0,810%
12/07/2022
- Cierre
- 231,930
- Var. (%)
- -0,923%
13/07/2022
- Cierre
- 227,990
- Var. (%)
- -1,699%
14/07/2022
- Cierre
- 221,980
- Var. (%)
- -2,636%
15/07/2022
- Cierre
- 225,200
- Var. (%)
- 1,451%
18/07/2022
- Cierre
- 223,560
- Var. (%)
- -0,728%
19/07/2022
- Cierre
- 230,000
- Var. (%)
- 2,881%
20/07/2022
- Cierre
- 231,630
- Var. (%)
- 0,709%
21/07/2022
- Cierre
- 234,590
- Var. (%)
- 1,278%
22/07/2022
- Cierre
- 234,560
- Var. (%)
- -0,013%

-0.16%

Rango de precios (12 M.)
Máximo
309,29

Mínimo
216,24

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	309,29
Mínimo 2022	216,24
Máximo 12 meses	316,39
Míximo 12 meses	216,24
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.156.072
Media títulos 12m	1.159.550
Efectivo 3m	276.176.542
Efectivo 12m	302.447.910

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	234,560	-0,030	-0,013%	235,700	236,020	233,790	538.726
21/07/2022	234,590	2,960	1,278%	232,200	234,740	231,190	852.682
20/07/2022	231,630	1,630	0,709%	229,710	232,180	228,780	912.441
19/07/2022	230,000	6,440	2,881%	226,070	230,020	224,960	1.249.657
18/07/2022	223,560	-1,640	-0,728%	226,750	228,380	222,790	1.072.955
15/07/2022	225,200	3,220	1,451%	225,660	226,440	223,850	1.443.940
14/07/2022	221,980	-6,010	-2,636%	225,000	225,335	218,880	2.059.535
13/07/2022	227,990	-3,940	-1,699%	228,330	230,225	226,410	891.670
12/07/2022	231,930	-2,160	-0,923%	234,680	235,170	229,850	2.143.300
11/07/2022	234,090	1,880	0,810%	231,330	235,355	230,240	800.421
08/07/2022	232,210	-3,610	-1,531%	234,900	235,745	231,390	1.048.634
07/07/2022	235,820	-1,400	-0,590%	237,610	239,820	234,080	1.015.993
06/07/2022	237,220	-2,750	-1,146%	240,260	240,260	234,330	1.394.952
05/07/2022	239,970	-2,780	-1,145%	238,000	239,980	236,330	1.232.450
01/07/2022	242,750	2,270	0,944%	238,940	242,790	237,660	1.021.936
30/06/2022	240,480	-2,650	-1,090%	237,650	242,010	233,820	1.193.915
29/06/2022	243,130	0,620	0,256%	242,130	244,070	240,107	793.657
28/06/2022	242,510	-3,670	-1,491%	245,890	248,500	241,915	778.296
27/06/2022	246,180	-5,900	-2,341%	251,420	252,700	245,680	915.651
24/06/2022	252,080	10,020	4,139%	244,880	252,595	243,950	1.527.985
23/06/2022	242,060	1,060	0,440%	240,470	242,780	238,510	1.175.881
22/06/2022	241,000	-0,010	-0,004%	236,380	241,870	235,240	953.329
21/06/2022	241,010	5,040	2,136%	238,400	241,365	237,520	1.147.426
17/06/2022	235,970	0,870	0,370%	236,070	237,969	230,510	2.123.394
16/06/2022	235,100	-4,190	-1,751%	234,610	236,670	231,610	1.013.799
15/06/2022	239,290	0,070	0,029%	241,520	244,410	236,110	1.076.104
14/06/2022	239,220	-3,470	-1,430%	242,000	243,695	237,540	1.096.015
13/06/2022	242,690	-5,510	-2,220%	244,180	244,860	239,890	1.609.376
10/06/2022	248,200	-5,420	-2,137%	249,080	251,980	246,620	1.581.247
09/06/2022	253,620	1,240	0,491%	250,000	257,170	249,660	1.442.297
08/06/2022	252,380	-8,410	-3,225%	258,590	262,070	252,240	1.646.565
07/06/2022	260,790	3,340	1,297%	256,430	261,120	254,820	1.377.136
06/06/2022	257,450	5,180	2,053%	255,000	259,000	254,310	1.148.984
03/06/2022	252,270	-0,580	-0,229%	250,060	254,305	250,060	935.309
02/06/2022	252,850	9,340	3,836%	246,250	253,050	246,050	941.301
01/06/2022	243,510	-2,650	-1,077%	247,430	248,230	241,370	910.535
31/05/2022	246,160	-4,490	-1,791%	247,660	250,050	245,670	1.393.966
27/05/2022	250,650	8,160	3,365%	245,950	250,650	244,490	956.335
26/05/2022	242,490	6,070	2,567%	236,670	243,410	236,670	864.421
25/05/2022	236,420	-0,400	-0,169%	239,190	239,530	233,960	882.335
24/05/2022	236,820	-1,130	-0,475%	238,860	239,020	233,450	729.361
23/05/2022	237,950	0,360	0,152%	240,220	241,010	235,190	746.852
20/05/2022	237,590	3,370	1,439%	237,360	237,740	231,130	1.030.784
19/05/2022	234,220	-0,250	-0,107%	232,740	236,805	231,690	724.954
18/05/2022	234,470	-5,110	-2,133%	237,060	237,500	233,380	873.224
17/05/2022	239,580	6,660	2,859%	238,240	239,940	233,640	888.965
16/05/2022	232,920	-0,790	-0,338%	232,930	234,640	229,380	880.515
13/05/2022	233,710	2,300	0,994%	232,900	234,990	231,070	660.825
12/05/2022	231,410	-1,480	-0,635%	228,290	234,641	227,380	1.385.806
11/05/2022	232,890	2,210	0,958%	229,910	235,910	228,400	1.274.047
10/05/2022	230,680	-2,540	-1,089%	234,710	236,820	225,280	1.504.468
09/05/2022	233,220	-2,600	-1,103%	231,870	236,530	231,040	1.266.639
06/05/2022	235,820	-0,160	-0,068%	235,860	237,470	230,190	1.291.343
05/05/2022	235,980	-11,510	-4,651%	247,560	253,999	233,770	1.440.562
04/05/2022	247,490	8,390	3,509%	238,150	247,490	238,150	1.140.167
03/05/2022	239,100	3,700	1,572%	235,400	240,345	235,180	1.028.447
02/05/2022	235,400	1,330	0,568%	235,610	238,150	230,920	970.237
29/04/2022	234,070	-6,410	-2,666%	240,300	241,580	233,270	1.888.725
28/04/2022	240,480	2,230	0,936%	239,830	242,070	234,830	1.516.220
27/04/2022	238,250	2,620	1,112%	236,420	241,430	236,420	1.080.048
26/04/2022	235,630	-7,130	-2,937%	242,370	244,220	235,220	987.739
25/04/2022	242,760	-0,160	-0,066%	242,220	244,340	237,720	1.201.986
22/04/2022	242,920	-8,220	-3,273%	249,930	250,000	242,530	1.203.670
21/04/2022	251,140	2,400	0,965%	251,330	254,390	249,990	1.266.305
20/04/2022	248,740	-0,830	-0,333%	250,030	251,780	246,290	1.413.862
19/04/2022	249,570	3,570	1,451%	246,150	250,540	245,395	1.157.318
18/04/2022	246,000	-0,840	-0,340%	245,680	246,840	242,430	1.583.353
14/04/2022	246,840	-3,080	-1,232%	250,180	251,760	246,520	1.207.421
13/04/2022	249,920	2,140	0,864%	248,200	250,000	246,190	729.211
12/04/2022	247,780	-2,050	-0,821%	250,640	253,140	247,360	1.417.845
11/04/2022	249,830	-1,370	-0,545%	251,200	252,240	249,570	1.000.488
08/04/2022	251,200	-0,170	-0,068%	252,000	254,290	250,780	905.794
07/04/2022	251,370	1,270	0,508%	249,630	252,070	248,460	1.062.018
06/04/2022	250,100	-1,580	-0,628%	250,000	251,430	246,760	1.099.380
05/04/2022	251,680	-0,970	-0,384%	251,640	253,729	251,100	1.132.717
04/04/2022	252,650	3,660	1,470%	249,980	253,110	247,050	1.223.750
01/04/2022	248,990	-0,920	-0,368%	251,060	253,250	247,620	1.470.788
31/03/2022	249,910	-3,250	-1,284%	250,740	252,565	249,040	1.173.161
30/03/2022	253,160	0,820	0,325%	251,210	253,540	250,620	1.233.341
29/03/2022	252,340	4,030	1,623%	251,120	253,270	248,360	1.750.126
28/03/2022	248,310	1,750	0,710%	246,600	249,970	245,640	1.565.153
25/03/2022	246,560	4,150	1,712%	242,650	247,410	242,650	1.782.027
24/03/2022	242,410	7,170	3,048%	236,880	242,435	235,810	1.296.711
23/03/2022	235,240	-1,300	-0,550%	235,600	239,450	234,420	1.386.665
22/03/2022	236,540	2,340	0,999%	235,450	237,500	235,080	1.321.447
21/03/2022	234,200	2,530	1,092%	237,000	239,110	232,570	1.641.175
18/03/2022	231,670	3,120	1,365%	228,770	232,460	226,800	3.187.295
17/03/2022	228,550	3,950	1,759%	224,400	228,590	223,330	1.431.819
16/03/2022	224,600	1,970	0,885%	226,370	228,500	220,262	1.498.210
15/03/2022	222,630	4,360	1,998%	220,030	222,805	216,435	2.133.112
14/03/2022	218,270	-1,110	-0,506%	220,170	222,370	216,410	2.594.787
11/03/2022	219,380	-8,220	-3,612%	229,940	230,870	219,290	1.488.884
10/03/2022	227,600	0,600	0,264%	223,470	227,950	222,540	1.538.820
09/03/2022	227,000	8,230	3,762%	225,260	229,720	224,450	1.433.383
08/03/2022	218,770	-2,730	-1,233%	221,510	225,110	216,240	1.865.450
07/03/2022	221,500	-6,930	-3,034%	229,280	229,670	221,000	1.796.152
04/03/2022	228,430	-3,430	-1,479%	229,500	231,865	225,140	1.426.913
03/03/2022	231,860	-1,470	-0,630%	235,610	235,755	230,500	1.743.713
02/03/2022	233,330	2,800	1,215%	232,260	234,550	229,780	2.961.715
01/03/2022	230,530	-5,770	-2,442%	235,950	236,890	229,240	2.106.287

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	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	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	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
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	41.349.785	1.630.587.621	-	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	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	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	171.348.837	-	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
AIR LIQUIDE	129,340	0,47	130,460	127,320	690.021	89.262.047	61.263
BASF SE NA O	43,140	0,00	-	-	-	-	39.623
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-
LINDE PLC	280,850	0,00	-	-	-	-	47.239