- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
Archer-Danie
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 76,410
- Var. (%)
- -1,534%
- Cierre
- 72,380
- Var. (%)
- -5,274%
- Cierre
- 72,220
- Var. (%)
- -0,221%
- Cierre
- 74,400
- Var. (%)
- 3,019%
- Cierre
- 73,340
- Var. (%)
- -1,425%
- Cierre
- 72,630
- Var. (%)
- -0,968%
- Cierre
- 72,850
- Var. (%)
- 0,303%
- Cierre
- 72,690
- Var. (%)
- -0,220%
- Cierre
- 71,700
- Var. (%)
- -1,362%
- Cierre
- 72,000
- Var. (%)
- 0,418%
- Cierre
- 72,550
- Var. (%)
- 0,764%
- Cierre
- 73,830
- Var. (%)
- 1,764%
- Cierre
- 74,570
- Var. (%)
- 1,002%
- Cierre
- 74,020
- Var. (%)
- -0,738%
- 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 | Hora |
---|---|---|---|---|---|---|---|---|
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 |