Cotización de los valores en bolsa

AMERICAN ELE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

93,540 $

MÁXIMO

94,360 $

MÁXIMO (52 SEMANAS)

104,81 $

VAR. 2022(%)

6,05 %

VOL. DIARIO (TIT.)

1.870.098

ÚLT. SESIÓN

92,790 $

MÍNIMO

93,190 $

MÍNIMO (52 SEMANAS)

80,22 $

VAR. 12 MESES(%)

9,53 %

EFECTIVO

175.825.461$

15 últimas sesiones

01/07/2022
- Cierre
- 97,950
- Var. (%)
- 2,095%
05/07/2022
- Cierre
- 93,580
- Var. (%)
- -4,461%
06/07/2022
- Cierre
- 94,800
- Var. (%)
- 1,304%
07/07/2022
- Cierre
- 94,520
- Var. (%)
- -0,295%
08/07/2022
- Cierre
- 94,340
- Var. (%)
- -0,190%
11/07/2022
- Cierre
- 95,010
- Var. (%)
- 0,710%
12/07/2022
- Cierre
- 94,370
- Var. (%)
- -0,674%
13/07/2022
- Cierre
- 93,900
- Var. (%)
- -0,498%
14/07/2022
- Cierre
- 94,270
- Var. (%)
- 0,394%
15/07/2022
- Cierre
- 95,220
- Var. (%)
- 1,008%
18/07/2022
- Cierre
- 93,370
- Var. (%)
- -1,943%
19/07/2022
- Cierre
- 93,590
- Var. (%)
- 0,236%
20/07/2022
- Cierre
- 92,710
- Var. (%)
- -0,940%
21/07/2022
- Cierre
- 92,790
- Var. (%)
- 0,086%
22/07/2022
- Cierre
- 94,350
- Var. (%)
- 1,681%

-0.10%

Rango de precios (12 M.)
Máximo
104,14

Mínimo
84,20

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	104,14
Mínimo 2022	84,20
Máximo 12 meses	104,81
Míximo 12 meses	80,22
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.749.517
Media títulos 12m	2.799.279
Efectivo 3m	266.326.205
Efectivo 12m	254.162.762

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	94,350	1,560	1,681%	93,540	94,360	93,190	1.870.098
21/07/2022	92,790	0,080	0,086%	92,460	92,850	92,055	2.061.692
20/07/2022	92,710	-0,880	-0,940%	93,860	94,030	92,190	2.293.320
19/07/2022	93,590	0,220	0,236%	94,290	94,290	93,390	2.568.991
18/07/2022	93,370	-1,850	-1,943%	94,970	94,970	93,260	2.354.017
15/07/2022	95,220	0,950	1,008%	94,470	95,270	93,370	2.376.881
14/07/2022	94,270	0,370	0,394%	92,450	94,450	92,130	2.043.246
13/07/2022	93,900	-0,470	-0,498%	93,450	94,730	93,219	2.071.104
12/07/2022	94,370	-0,640	-0,674%	94,910	95,920	93,970	1.945.170
11/07/2022	95,010	0,670	0,710%	94,260	95,450	93,800	1.699.200
08/07/2022	94,340	-0,180	-0,190%	94,850	94,940	93,830	1.979.271
07/07/2022	94,520	-0,280	-0,295%	95,270	95,719	94,410	2.604.551
06/07/2022	94,800	1,220	1,304%	93,760	95,780	93,270	2.574.158
05/07/2022	93,580	-4,370	-4,461%	97,620	97,795	92,640	3.654.919
01/07/2022	97,950	2,010	2,095%	96,000	98,020	95,390	2.837.673
30/06/2022	95,940	0,570	0,598%	94,610	96,650	94,490	2.381.374
29/06/2022	95,370	0,290	0,305%	95,240	95,720	94,800	1.700.139
28/06/2022	95,080	0,100	0,105%	95,090	96,190	94,780	2.318.480
27/06/2022	94,980	1,380	1,474%	93,430	95,020	93,210	2.910.949
24/06/2022	93,600	1,190	1,288%	92,510	93,890	92,420	3.647.236
23/06/2022	92,410	2,100	2,325%	91,120	92,620	90,830	2.991.686
22/06/2022	90,310	0,360	0,400%	89,480	91,160	89,470	2.632.549
21/06/2022	89,950	1,540	1,742%	88,550	90,520	88,450	3.195.846
17/06/2022	88,410	-0,780	-0,875%	90,100	90,290	87,630	8.000.905
16/06/2022	89,190	-1,460	-1,611%	89,110	89,900	88,260	3.908.129
15/06/2022	90,650	0,210	0,232%	91,110	91,910	88,690	3.943.906
14/06/2022	90,440	-2,570	-2,763%	93,120	93,800	89,360	3.482.883
13/06/2022	93,010	-5,250	-5,343%	97,100	97,580	92,610	4.236.311
10/06/2022	98,260	0,000	0,000%	97,440	99,160	97,010	2.993.149
09/06/2022	98,260	-2,270	-2,258%	98,260	101,175	98,170	2.249.100
08/06/2022	100,530	-1,900	-1,855%	102,190	102,190	100,245	1.812.138
07/06/2022	102,430	0,370	0,363%	102,240	102,540	101,110	1.461.827
06/06/2022	102,060	0,110	0,108%	102,350	102,790	101,525	1.494.709
03/06/2022	101,950	-0,300	-0,293%	101,910	102,490	101,630	1.682.284
02/06/2022	102,250	0,210	0,206%	102,520	102,720	100,010	2.261.176
01/06/2022	102,040	0,040	0,039%	102,650	102,898	100,880	2.232.936
31/05/2022	102,000	-1,570	-1,516%	102,780	103,150	101,190	2.339.727
27/05/2022	103,570	0,990	0,965%	102,420	103,630	101,900	2.713.314
26/05/2022	102,580	0,100	0,098%	103,100	103,490	102,480	2.574.829
25/05/2022	102,480	0,260	0,254%	102,350	102,990	101,750	2.383.471
24/05/2022	102,220	1,950	1,945%	100,710	102,570	99,910	2.533.316
23/05/2022	100,270	0,570	0,572%	100,560	101,410	99,591	2.482.901
20/05/2022	99,700	0,660	0,666%	99,050	99,940	98,190	2.925.429
19/05/2022	99,040	-0,840	-0,841%	99,470	99,590	97,570	2.744.691
18/05/2022	99,880	-0,520	-0,518%	100,870	101,540	99,560	3.580.811
17/05/2022	100,400	1,010	1,016%	99,670	100,450	98,050	2.517.470
16/05/2022	99,390	-0,300	-0,301%	99,860	100,280	98,990	2.141.624
13/05/2022	99,690	1,160	1,177%	98,750	99,820	97,890	2.266.028
12/05/2022	98,530	-1,250	-1,253%	98,530	100,250	97,180	2.835.257
11/05/2022	99,780	0,700	0,707%	98,930	101,300	98,780	3.327.784
10/05/2022	99,080	-0,610	-0,612%	100,260	101,610	97,960	3.171.450
09/05/2022	99,690	0,040	0,040%	98,900	100,740	97,800	3.170.120
06/05/2022	99,650	-0,050	-0,050%	99,650	100,105	98,660	3.264.004
05/05/2022	99,700	-1,020	-1,013%	100,150	101,060	98,720	2.159.646
04/05/2022	100,720	2,140	2,171%	98,970	100,905	98,590	2.522.112
03/05/2022	98,580	0,450	0,459%	98,750	100,140	98,070	2.845.001
02/05/2022	98,130	-0,980	-0,989%	99,470	100,380	96,990	2.650.490
29/04/2022	99,110	-3,320	-3,241%	101,930	102,240	98,820	3.585.837
28/04/2022	102,430	2,860	2,872%	100,060	102,760	98,450	4.362.465
27/04/2022	99,570	0,330	0,333%	99,570	100,900	98,200	3.069.951
26/04/2022	99,240	-1,260	-1,254%	100,260	101,520	99,200	2.046.664
25/04/2022	100,500	0,250	0,249%	100,490	101,040	98,530	3.134.374
22/04/2022	100,250	-1,870	-1,831%	102,000	102,100	100,120	2.519.401
21/04/2022	102,120	-0,710	-0,690%	102,540	103,510	101,950	3.003.112
20/04/2022	102,830	0,400	0,391%	102,988	103,340	102,260	2.333.724
19/04/2022	102,430	0,770	0,757%	101,820	102,640	101,530	1.891.475
18/04/2022	101,660	-0,380	-0,372%	102,210	102,560	101,090	1.818.250
14/04/2022	102,040	-0,210	-0,205%	102,730	102,760	101,869	2.185.432
13/04/2022	102,250	-0,060	-0,059%	102,630	102,840	101,290	1.737.352
12/04/2022	102,310	0,910	0,897%	101,470	103,030	101,020	2.493.924
11/04/2022	101,400	-1,610	-1,563%	103,250	103,730	101,140	3.617.107
08/04/2022	103,010	-0,360	-0,348%	103,580	104,140	102,700	1.922.834
07/04/2022	103,370	-1,120	-1,072%	104,370	104,430	102,530	3.226.321
06/04/2022	104,490	3,180	3,139%	101,490	104,810	101,269	3.351.714
05/04/2022	101,310	0,660	0,656%	100,640	102,700	100,640	2.235.311
04/04/2022	100,650	-0,860	-0,847%	100,850	101,088	99,170	2.580.868
01/04/2022	101,510	1,740	1,744%	99,810	101,620	98,780	2.567.345
31/03/2022	99,770	0,350	0,352%	99,810	100,670	99,520	3.656.189
30/03/2022	99,420	0,730	0,740%	98,690	99,440	98,170	2.163.468
29/03/2022	98,690	1,080	1,106%	97,460	98,810	97,350	2.897.110
28/03/2022	97,610	0,770	0,795%	96,780	97,620	95,970	2.463.033
25/03/2022	96,840	0,400	0,415%	96,350	97,390	96,350	2.032.162
24/03/2022	96,440	0,430	0,448%	96,290	97,190	95,660	3.035.153
23/03/2022	96,010	0,760	0,798%	95,200	96,475	95,040	2.987.597
22/03/2022	95,250	0,560	0,591%	94,730	95,600	94,290	3.659.364
21/03/2022	94,690	0,640	0,680%	94,000	95,400	93,960	2.425.951
18/03/2022	94,050	-0,910	-0,958%	94,940	95,340	93,390	4.178.539
17/03/2022	94,960	-0,110	-0,116%	95,220	95,970	94,755	2.410.547
16/03/2022	95,070	-1,040	-1,082%	95,920	96,000	93,390	2.878.416
15/03/2022	96,110	1,370	1,446%	95,540	96,160	94,860	3.671.966
14/03/2022	94,740	-0,800	-0,837%	95,400	96,350	94,540	2.944.716
11/03/2022	95,540	-0,450	-0,469%	96,350	96,825	95,210	2.249.776
10/03/2022	95,990	0,980	1,031%	94,610	96,220	93,990	2.892.424
09/03/2022	95,010	-0,260	-0,273%	95,010	95,900	94,200	2.974.845
08/03/2022	95,270	-1,990	-2,046%	97,570	98,080	95,175	3.245.033
07/03/2022	97,260	0,930	0,965%	96,010	98,150	95,150	3.597.671
04/03/2022	96,330	2,350	2,501%	93,670	96,390	93,090	4.640.022
03/03/2022	93,980	2,770	3,037%	91,420	94,690	91,420	4.159.083
02/03/2022	91,210	1,000	1,109%	89,900	91,490	89,900	2.619.592
01/03/2022	90,210	-0,450	-0,496%	90,350	91,680	89,660	3.436.637

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.027	480.619.658	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.037.119.393	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:01
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.737.326	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.288.165	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.415.188	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.824.314	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.252	140.616.886	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.817	524.370.959	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.507.668	222.981.908	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00