Cotización de los valores en bolsa

AMETEK, Inc.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

116,140 $

MÁXIMO

116,470 $

MÁXIMO (52 SEMANAS)

148,07 $

VAR. 2022(%)

-21,57 %

VOL. DIARIO (TIT.)

802.806

ÚLT. SESIÓN

115,630 $

MÍNIMO

114,620 $

MÍNIMO (52 SEMANAS)

106,17 $

VAR. 12 MESES(%)

-15,92 %

EFECTIVO

92.561.625$

15 últimas sesiones

01/07/2022
- Cierre
- 111,460
- Var. (%)
- 1,429%
05/07/2022
- Cierre
- 111,400
- Var. (%)
- -0,054%
06/07/2022
- Cierre
- 112,340
- Var. (%)
- 0,844%
07/07/2022
- Cierre
- 113,410
- Var. (%)
- 0,952%
08/07/2022
- Cierre
- 112,350
- Var. (%)
- -0,935%
11/07/2022
- Cierre
- 111,930
- Var. (%)
- -0,374%
12/07/2022
- Cierre
- 110,260
- Var. (%)
- -1,492%
13/07/2022
- Cierre
- 109,580
- Var. (%)
- -0,617%
14/07/2022
- Cierre
- 109,730
- Var. (%)
- 0,137%
15/07/2022
- Cierre
- 111,700
- Var. (%)
- 1,795%
18/07/2022
- Cierre
- 109,100
- Var. (%)
- -2,328%
19/07/2022
- Cierre
- 112,900
- Var. (%)
- 3,483%
20/07/2022
- Cierre
- 113,820
- Var. (%)
- 0,815%
21/07/2022
- Cierre
- 115,630
- Var. (%)
- 1,590%
22/07/2022
- Cierre
- 115,330
- Var. (%)
- -0,259%

0.33%

Rango de precios (12 M.)
Máximo
147,52

Mínimo
106,17

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	147,52
Mínimo 2022	106,17
Máximo 12 meses	148,07
Míximo 12 meses	106,17
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.134.475
Media títulos 12m	1.017.240
Efectivo 3m	133.296.278
Efectivo 12m	133.684.428

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	115,330	-0,300	-0,259%	116,140	116,470	114,620	802.806
21/07/2022	115,630	1,810	1,590%	113,870	115,680	113,360	692.097
20/07/2022	113,820	0,920	0,815%	113,150	114,100	112,500	725.022
19/07/2022	112,900	3,800	3,483%	110,320	113,130	109,970	1.319.110
18/07/2022	109,100	-2,600	-2,328%	111,940	112,400	108,830	1.014.976
15/07/2022	111,700	1,970	1,795%	111,180	111,750	110,001	838.615
14/07/2022	109,730	0,150	0,137%	107,830	109,970	106,980	1.033.089
13/07/2022	109,580	-0,680	-0,617%	108,580	110,460	108,260	779.399
12/07/2022	110,260	-1,670	-1,492%	111,710	112,885	109,920	932.422
11/07/2022	111,930	-0,420	-0,374%	110,280	112,640	109,850	945.456
08/07/2022	112,350	-1,060	-0,935%	113,480	113,480	111,540	807.985
07/07/2022	113,410	1,070	0,952%	112,770	113,650	112,260	1.073.144
06/07/2022	112,340	0,940	0,844%	111,940	113,325	110,680	1.034.742
05/07/2022	111,400	-0,060	-0,054%	110,190	111,510	108,800	1.141.262
01/07/2022	111,460	1,570	1,429%	109,800	111,760	109,530	910.036
30/06/2022	109,890	-0,650	-0,588%	109,190	110,840	108,450	1.204.027
29/06/2022	110,540	0,420	0,381%	110,430	110,750	108,600	961.300
28/06/2022	110,120	-2,590	-2,298%	113,120	113,710	109,910	998.264
27/06/2022	112,710	-0,790	-0,696%	113,890	113,890	112,235	829.991
24/06/2022	113,500	4,540	4,167%	110,000	113,580	109,840	1.243.367
23/06/2022	108,960	0,450	0,415%	108,610	109,240	106,970	957.708
22/06/2022	108,510	0,220	0,203%	106,760	109,690	106,760	902.207
21/06/2022	108,290	1,150	1,073%	108,330	108,880	107,450	885.447
20/06/2022	107,140	0,000	0,000%	107,140	107,140	107,140	-
17/06/2022	107,140	-1,090	-1,007%	107,840	108,540	106,170	2.073.490
16/06/2022	108,230	-4,050	-3,607%	110,090	110,240	107,820	1.638.399
15/06/2022	112,280	0,940	0,844%	112,360	113,680	110,750	907.069
14/06/2022	111,340	-0,370	-0,331%	111,930	112,680	110,150	1.370.541
13/06/2022	111,710	-3,750	-3,248%	112,960	114,180	111,280	1.600.234
10/06/2022	115,460	-3,360	-2,828%	117,150	117,640	115,410	656.367
09/06/2022	118,820	-2,930	-2,407%	120,610	121,640	118,770	1.218.175
08/06/2022	121,750	-1,920	-1,553%	123,170	123,470	121,610	682.670
07/06/2022	123,670	1,240	1,013%	121,590	123,670	121,210	1.152.795
06/06/2022	122,430	0,020	0,016%	123,330	123,570	122,050	695.813
03/06/2022	122,410	-0,800	-0,649%	122,190	122,830	121,790	1.659.171
02/06/2022	123,210	2,780	2,308%	121,330	123,210	120,260	899.058
01/06/2022	120,430	-1,040	-0,856%	122,060	122,420	119,485	780.553
31/05/2022	121,470	-0,990	-0,808%	121,280	122,390	119,605	1.461.789
30/05/2022	122,460	0,000	0,000%	122,460	122,460	122,460	-
27/05/2022	122,460	2,020	1,677%	121,790	122,460	121,229	613.641
26/05/2022	120,440	2,390	2,025%	119,320	121,075	119,125	663.169
25/05/2022	118,050	-0,440	-0,371%	118,030	118,480	116,440	934.609
24/05/2022	118,490	-0,650	-0,546%	118,460	118,890	116,430	758.955
23/05/2022	119,140	1,780	1,517%	118,760	119,385	117,250	888.847
20/05/2022	117,360	0,650	0,557%	117,290	117,570	115,280	1.021.258
19/05/2022	116,710	0,340	0,292%	115,130	118,150	114,370	987.421
18/05/2022	116,370	-5,080	-4,183%	120,570	120,760	116,010	1.455.981
17/05/2022	121,450	1,180	0,981%	122,080	122,340	120,810	1.277.358
16/05/2022	120,270	-0,770	-0,636%	120,450	121,070	118,420	901.648
13/05/2022	121,040	0,630	0,523%	121,070	122,490	120,000	1.445.042
12/05/2022	120,410	-0,030	-0,025%	120,020	121,425	118,280	1.218.425
11/05/2022	120,440	-0,450	-0,372%	120,830	122,540	119,520	1.348.193
10/05/2022	120,890	-0,950	-0,780%	122,990	123,540	120,325	1.554.467
09/05/2022	121,840	-1,290	-1,048%	121,810	123,150	120,870	1.679.858
06/05/2022	123,130	0,960	0,786%	121,240	123,970	118,940	1.776.741
05/05/2022	122,170	-4,960	-3,902%	125,920	126,480	121,335	1.273.826
04/05/2022	127,130	2,820	2,269%	124,920	127,380	123,460	1.166.220
03/05/2022	124,310	-2,010	-1,591%	124,860	127,000	123,230	2.368.707
02/05/2022	126,320	0,060	0,048%	126,070	127,000	123,365	2.038.061
29/04/2022	126,260	-1,870	-1,459%	127,390	129,200	125,990	1.669.215
28/04/2022	128,130	1,750	1,385%	127,400	128,670	125,600	1.582.733
27/04/2022	126,380	1,050	0,838%	125,310	127,620	125,310	1.042.899
26/04/2022	125,330	-2,320	-1,817%	127,010	128,135	125,280	735.502
25/04/2022	127,650	0,480	0,377%	126,970	127,860	124,190	1.106.062
22/04/2022	127,170	-5,080	-3,841%	131,410	131,410	127,020	1.211.078
21/04/2022	132,250	0,140	0,106%	133,490	133,910	131,670	832.858
20/04/2022	132,110	1,980	1,522%	131,440	133,680	131,440	869.668
19/04/2022	130,130	2,850	2,239%	127,730	130,250	127,585	783.080
18/04/2022	127,280	0,230	0,181%	127,060	128,330	126,350	581.811
14/04/2022	127,050	-2,490	-1,922%	130,000	130,410	127,050	2.246.984
13/04/2022	129,540	0,850	0,661%	128,120	129,935	128,120	824.978
12/04/2022	128,690	-1,190	-0,916%	130,350	132,190	128,195	909.764
11/04/2022	129,880	-1,940	-1,472%	131,350	132,400	129,830	962.670
08/04/2022	131,820	-0,480	-0,363%	132,490	133,660	131,640	850.997
07/04/2022	132,300	0,370	0,280%	131,560	132,800	130,810	1.022.955
06/04/2022	131,930	0,140	0,106%	130,410	132,380	130,380	1.025.461
05/04/2022	131,790	-2,210	-1,649%	134,000	134,560	131,517	1.212.322
04/04/2022	134,000	-0,380	-0,283%	134,670	134,843	133,050	880.569
01/04/2022	134,380	1,200	0,901%	134,210	134,770	132,620	794.717
31/03/2022	133,180	-2,250	-1,661%	135,130	136,500	133,140	1.063.039
30/03/2022	135,430	-0,540	-0,397%	135,540	136,240	135,060	885.380
29/03/2022	135,970	2,300	1,721%	134,710	136,705	134,070	838.737
28/03/2022	133,670	0,110	0,082%	133,450	134,050	132,400	576.801
25/03/2022	133,560	1,060	0,800%	132,870	133,610	132,280	799.012
24/03/2022	132,500	-0,050	-0,038%	133,170	133,640	132,190	869.612
23/03/2022	132,550	-2,070	-1,538%	133,930	134,540	132,410	863.439
22/03/2022	134,620	-0,070	-0,052%	135,090	135,820	134,590	975.677
21/03/2022	134,690	-0,070	-0,052%	134,660	135,780	133,970	1.119.692
18/03/2022	134,760	2,010	1,514%	132,020	135,360	130,860	1.371.980
17/03/2022	132,750	1,370	1,043%	130,720	133,210	129,980	796.890
16/03/2022	131,380	2,000	1,546%	130,250	131,728	129,110	959.411
15/03/2022	129,380	2,290	1,802%	127,350	129,770	126,829	1.228.327
14/03/2022	127,090	0,750	0,594%	127,550	128,150	125,860	922.021
11/03/2022	126,340	-1,840	-1,435%	129,060	129,200	126,220	1.126.879
10/03/2022	128,180	-2,330	-1,785%	128,840	129,190	127,880	1.186.220
09/03/2022	130,510	1,680	1,304%	131,010	131,730	130,015	784.840
08/03/2022	128,830	-0,670	-0,517%	130,410	132,110	128,810	1.443.589
07/03/2022	129,500	-1,490	-1,137%	131,180	131,490	128,190	1.209.268
04/03/2022	130,990	-0,060	-0,046%	129,050	131,300	128,700	1.095.088
03/03/2022	131,050	0,060	0,046%	131,600	131,850	129,400	907.224

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