Cotización de los valores en bolsa

Archer-Danie

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

74,000 $

MÁXIMO

74,700 $

MÁXIMO (52 SEMANAS)

98,88 $

VAR. 2022(%)

9,25 %

VOL. DIARIO (TIT.)

1.479.704

ÚLT. SESIÓN

74,020 $

MÍNIMO

73,400 $

MÍNIMO (52 SEMANAS)

57,29 $

VAR. 12 MESES(%)

28,62 %

EFECTIVO

109.409.410$

15 últimas sesiones

01/07/2022
- Cierre
- 76,410
- Var. (%)
- -1,534%
05/07/2022
- Cierre
- 72,380
- Var. (%)
- -5,274%
06/07/2022
- Cierre
- 72,220
- Var. (%)
- -0,221%
07/07/2022
- Cierre
- 74,400
- Var. (%)
- 3,019%
08/07/2022
- Cierre
- 73,340
- Var. (%)
- -1,425%
11/07/2022
- Cierre
- 72,630
- Var. (%)
- -0,968%
12/07/2022
- Cierre
- 72,850
- Var. (%)
- 0,303%
13/07/2022
- Cierre
- 72,690
- Var. (%)
- -0,220%
14/07/2022
- Cierre
- 71,700
- Var. (%)
- -1,362%
15/07/2022
- Cierre
- 72,000
- Var. (%)
- 0,418%
18/07/2022
- Cierre
- 72,550
- Var. (%)
- 0,764%
19/07/2022
- Cierre
- 73,830
- Var. (%)
- 1,764%
20/07/2022
- Cierre
- 74,570
- Var. (%)
- 1,002%
21/07/2022
- Cierre
- 74,020
- Var. (%)
- -0,738%
22/07/2022
- Cierre
- 73,840
- Var. (%)
- -0,243%

-0.31%

Rango de precios (12 M.)
Máximo
98,88

Mínimo
65,64

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	98,88
Mínimo 2022	65,64
Máximo 12 meses	98,88
Míximo 12 meses	57,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.687.810
Media títulos 12m	3.151.672
Efectivo 3m	306.214.219
Efectivo 12m	239.039.977

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	73,840	-0,180	-0,243%	74,000	74,700	73,400	1.479.704
21/07/2022	74,020	-0,550	-0,738%	74,010	74,340	73,380	1.547.062
20/07/2022	74,570	0,740	1,002%	73,250	74,750	72,839	1.984.307
19/07/2022	73,830	1,280	1,764%	72,950	74,030	72,650	1.861.026
18/07/2022	72,550	0,550	0,764%	72,710	73,845	72,350	2.211.280
15/07/2022	72,000	0,300	0,418%	72,350	72,580	71,152	2.046.513
14/07/2022	71,700	-0,990	-1,362%	71,160	71,920	70,020	3.102.681
13/07/2022	72,690	-0,160	-0,220%	72,470	73,300	72,000	2.091.743
12/07/2022	72,850	0,220	0,303%	71,910	73,980	71,550	2.016.461
11/07/2022	72,630	-0,710	-0,968%	72,950	73,680	72,520	1.895.226
08/07/2022	73,340	-1,060	-1,425%	74,810	75,300	73,230	2.562.512
07/07/2022	74,400	2,180	3,019%	73,620	75,730	73,510	2.991.304
06/07/2022	72,220	-0,160	-0,221%	72,540	73,130	70,770	2.838.903
05/07/2022	72,380	-4,030	-5,274%	74,610	74,970	71,160	4.152.814
01/07/2022	76,410	-1,190	-1,534%	77,510	77,760	74,880	2.608.145
30/06/2022	77,600	0,360	0,466%	76,300	78,080	75,890	3.955.239
29/06/2022	77,240	1,250	1,645%	76,650	77,570	76,334	3.519.537
28/06/2022	75,990	-0,050	-0,066%	76,560	78,290	75,660	2.724.231
27/06/2022	76,040	1,520	2,040%	75,050	76,570	74,600	3.614.159
24/06/2022	74,520	2,770	3,861%	71,900	74,720	71,550	12.837.218
23/06/2022	71,750	-5,680	-7,336%	77,490	77,490	71,600	6.437.867
22/06/2022	77,430	-1,970	-2,481%	78,020	78,595	77,350	2.844.829
21/06/2022	79,400	2,090	2,703%	79,470	79,580	78,320	3.138.668
17/06/2022	77,310	-1,720	-2,176%	79,380	79,970	76,795	9.159.488
16/06/2022	79,030	-3,250	-3,950%	81,000	81,000	78,501	3.483.812
15/06/2022	82,280	-0,390	-0,472%	83,200	83,439	81,470	3.106.859
14/06/2022	82,670	0,660	0,805%	82,410	82,919	81,550	2.521.718
13/06/2022	82,010	-2,670	-3,153%	82,870	83,580	81,570	3.089.989
10/06/2022	84,680	-1,300	-1,512%	85,000	86,230	84,090	2.702.472
09/06/2022	85,980	-2,630	-2,968%	88,240	88,610	85,861	2.042.023
08/06/2022	88,610	-0,910	-1,017%	89,000	89,540	88,230	1.690.694
07/06/2022	89,520	1,110	1,256%	87,640	89,710	87,166	2.035.426
06/06/2022	88,410	0,500	0,569%	88,410	88,920	87,650	1.975.146
03/06/2022	87,910	-1,370	-1,534%	89,000	89,325	87,480	2.378.640
02/06/2022	89,280	2,610	3,011%	86,660	89,280	86,360	2.989.195
01/06/2022	86,670	-4,150	-4,569%	90,890	91,210	85,710	4.457.978
31/05/2022	90,820	1,890	2,125%	89,410	91,806	89,090	8.746.193
27/05/2022	88,930	0,620	0,702%	88,120	88,950	86,760	2.789.457
26/05/2022	88,310	-0,460	-0,518%	89,400	89,500	87,640	3.481.188
25/05/2022	88,770	1,010	1,151%	87,630	89,390	87,540	2.728.355
24/05/2022	87,760	1,190	1,375%	86,400	87,910	85,710	2.657.443
23/05/2022	86,570	2,570	3,060%	84,990	87,290	84,940	3.169.550
20/05/2022	84,000	0,140	0,167%	84,560	85,360	82,290	4.846.709
19/05/2022	83,860	-0,680	-0,804%	83,370	84,720	81,450	4.322.722
18/05/2022	84,540	-4,090	-4,615%	88,200	88,460	84,180	4.792.110
17/05/2022	88,630	1,450	1,663%	87,630	89,070	86,350	5.844.905
16/05/2022	87,180	1,790	2,096%	85,840	87,490	85,840	3.814.361
13/05/2022	85,390	0,950	1,125%	85,380	85,985	84,420	2.893.126
12/05/2022	84,440	0,080	0,095%	84,200	84,570	82,560	3.503.461
11/05/2022	84,360	-0,610	-0,718%	85,130	86,510	84,110	3.589.733
10/05/2022	84,970	0,610	0,723%	85,310	88,090	84,090	4.026.453
09/05/2022	84,360	-5,370	-5,985%	88,520	88,550	83,990	4.319.020
06/05/2022	89,730	0,320	0,358%	88,910	90,140	88,370	2.593.181
05/05/2022	89,410	-1,740	-1,909%	91,150	91,710	88,310	2.922.095
04/05/2022	91,150	1,390	1,549%	90,240	91,300	88,920	3.404.506
03/05/2022	89,760	0,450	0,504%	89,290	90,880	88,840	3.859.466
02/05/2022	89,310	-0,250	-0,279%	90,210	90,454	88,000	3.575.410
29/04/2022	89,560	-2,950	-3,189%	91,980	92,730	89,392	6.344.912
28/04/2022	92,510	-1,410	-1,501%	94,670	94,730	91,160	5.019.417
27/04/2022	93,920	3,280	3,619%	92,810	95,550	89,620	7.197.092
26/04/2022	90,640	-0,320	-0,352%	94,610	95,970	89,960	7.079.622
25/04/2022	90,960	-1,220	-1,323%	91,500	91,750	88,760	5.028.866
22/04/2022	92,180	-3,870	-4,029%	95,960	96,120	92,020	4.109.015
21/04/2022	96,050	-2,170	-2,209%	98,710	98,880	95,790	3.596.983
20/04/2022	98,220	2,290	2,387%	96,060	98,440	95,650	3.258.021
19/04/2022	95,930	-0,530	-0,549%	95,550	96,050	94,010	3.847.073
18/04/2022	96,460	-0,450	-0,464%	95,760	97,700	95,311	3.077.880
14/04/2022	96,910	1,360	1,423%	95,940	97,644	95,730	2.459.714
13/04/2022	95,550	0,480	0,505%	95,280	96,145	93,910	2.780.649
12/04/2022	95,070	0,500	0,529%	95,020	96,300	94,270	4.400.148
11/04/2022	94,570	-0,680	-0,714%	96,910	96,990	94,510	3.784.357
08/04/2022	95,250	1,270	1,351%	95,070	96,030	94,160	4.721.225
07/04/2022	93,980	1,150	1,239%	92,830	94,450	92,180	2.814.400
06/04/2022	92,830	1,930	2,123%	91,320	93,400	91,170	4.385.236
05/04/2022	90,900	0,470	0,520%	90,200	91,460	90,070	3.185.149
04/04/2022	90,430	-0,740	-0,812%	91,460	91,535	89,445	2.826.801
01/04/2022	91,170	0,910	1,008%	90,660	91,490	90,250	2.756.785
31/03/2022	90,260	0,960	1,075%	88,890	90,790	88,620	3.938.922
30/03/2022	89,300	1,460	1,662%	88,330	89,800	88,330	3.243.230
29/03/2022	87,840	-4,510	-4,884%	90,000	90,298	85,660	9.526.712
28/03/2022	92,350	-1,140	-1,219%	92,980	93,100	91,570	3.923.305
25/03/2022	93,490	3,060	3,384%	90,390	93,500	90,360	4.800.824
24/03/2022	90,430	1,340	1,504%	89,500	91,100	89,240	5.207.948
23/03/2022	89,090	1,530	1,747%	88,000	89,530	87,411	7.233.595
22/03/2022	87,560	0,400	0,459%	87,500	87,810	86,580	3.227.315
21/03/2022	87,160	3,180	3,787%	85,330	87,500	85,260	4.746.821
18/03/2022	83,980	0,200	0,239%	83,710	84,037	82,220	9.219.868
17/03/2022	83,780	2,330	2,861%	81,760	83,810	81,760	3.530.750
16/03/2022	81,450	-1,360	-1,642%	82,900	82,900	80,020	4.988.985
15/03/2022	82,810	0,240	0,291%	82,530	83,350	81,380	3.692.867
14/03/2022	82,570	-1,030	-1,232%	84,000	84,150	81,110	3.646.596
11/03/2022	83,600	-0,710	-0,842%	84,880	85,290	83,560	3.017.212
10/03/2022	84,310	2,530	3,094%	81,690	84,450	81,090	3.395.904
09/03/2022	81,780	-1,350	-1,624%	83,290	83,600	80,440	5.769.881
08/03/2022	83,130	-0,840	-1,000%	84,100	86,400	83,090	5.454.691
07/03/2022	83,970	1,170	1,413%	84,900	87,990	83,060	8.596.596
04/03/2022	82,800	0,870	1,062%	81,520	83,110	80,850	5.051.206
03/03/2022	81,930	1,650	2,055%	81,630	82,395	80,560	5.261.773
02/03/2022	80,280	2,290	2,936%	78,670	80,590	78,620	2.863.687
01/03/2022	77,990	-0,460	-0,586%	78,630	79,250	77,520	3.285.259

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
AB INBEV	53,070	-0,60	53,360	52,160	1.976.618	104.582.400	-
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-
DANONE	53,740	-0,17	54,110	53,300	1.429.192	76.712.565	36.899
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-
PERNOD RIC.	185,500	-0,46	186,850	183,300	406.085	75.350.577	48.578