Cotización de los valores en bolsa

Arista Netwo

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

105,010 $

MÁXIMO

105,360 $

MÁXIMO (52 SEMANAS)

536,54 $

VAR. 2022(%)

-28,78 %

VOL. DIARIO (TIT.)

1.795.534

ÚLT. SESIÓN

105,950 $

MÍNIMO

101,580 $

MÍNIMO (52 SEMANAS)

89,12 $

VAR. 12 MESES(%)

-72,58 %

EFECTIVO

184.180.826$

15 últimas sesiones

01/07/2022
- Cierre
- 93,410
- Var. (%)
- -0,352%
05/07/2022
- Cierre
- 96,150
- Var. (%)
- 2,933%
06/07/2022
- Cierre
- 98,630
- Var. (%)
- 2,579%
07/07/2022
- Cierre
- 101,970
- Var. (%)
- 3,386%
08/07/2022
- Cierre
- 103,000
- Var. (%)
- 1,010%
11/07/2022
- Cierre
- 101,700
- Var. (%)
- -1,262%
12/07/2022
- Cierre
- 98,260
- Var. (%)
- -3,382%
13/07/2022
- Cierre
- 98,300
- Var. (%)
- 0,041%
14/07/2022
- Cierre
- 99,100
- Var. (%)
- 0,814%
15/07/2022
- Cierre
- 101,670
- Var. (%)
- 2,593%
18/07/2022
- Cierre
- 100,580
- Var. (%)
- -1,072%
19/07/2022
- Cierre
- 104,750
- Var. (%)
- 4,146%
20/07/2022
- Cierre
- 104,890
- Var. (%)
- 0,134%
21/07/2022
- Cierre
- 105,950
- Var. (%)
- 1,011%
22/07/2022
- Cierre
- 102,380
- Var. (%)
- -3,370%

0.61%

Rango de precios (12 M.)
Máximo
144,50

Mínimo
89,12

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	144,50
Mínimo 2022	89,12
Máximo 12 meses	536,54
Míximo 12 meses	89,12
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.949.042
Media títulos 12m	1.529.912
Efectivo 3m	200.235.813
Efectivo 12m	228.769.287

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	102,380	-3,570	-3,370%	105,010	105,360	101,580	1.795.534
21/07/2022	105,950	1,060	1,011%	105,260	106,000	103,460	1.929.870
20/07/2022	104,890	0,140	0,134%	102,010	105,390	101,793	2.253.108
19/07/2022	104,750	4,170	4,146%	104,110	105,040	102,300	1.818.318
18/07/2022	100,580	-1,090	-1,072%	102,050	102,050	100,120	1.373.772
15/07/2022	101,670	2,570	2,593%	100,380	101,770	98,745	1.257.705
14/07/2022	99,100	0,800	0,814%	96,650	99,330	94,900	1.439.944
13/07/2022	98,300	0,040	0,041%	96,190	99,370	95,970	1.497.803
12/07/2022	98,260	-3,440	-3,382%	102,340	103,490	97,745	1.779.682
11/07/2022	101,700	-1,300	-1,262%	102,120	103,150	101,480	1.157.956
08/07/2022	103,000	1,030	1,010%	101,080	104,040	100,620	1.793.509
07/07/2022	101,970	3,340	3,386%	99,970	102,500	99,450	1.615.922
06/07/2022	98,630	2,480	2,579%	96,860	99,570	96,430	2.052.151
05/07/2022	96,150	2,740	2,933%	91,310	96,470	91,310	2.063.588
01/07/2022	93,410	-0,330	-0,352%	93,140	93,600	91,740	1.510.467
30/06/2022	93,740	-1,190	-1,254%	93,330	95,000	92,110	1.512.087
29/06/2022	94,930	-0,330	-0,346%	95,470	96,370	93,570	1.180.829
28/06/2022	95,260	-3,610	-3,651%	98,890	100,050	95,110	1.465.418
27/06/2022	98,870	-0,950	-0,952%	100,310	100,710	97,530	1.339.638
24/06/2022	99,820	4,460	4,677%	96,930	99,890	96,930	2.387.015
23/06/2022	95,360	2,320	2,494%	94,250	96,440	93,930	2.248.033
22/06/2022	93,040	-0,790	-0,842%	92,410	94,790	92,410	1.356.210
21/06/2022	93,830	2,890	3,178%	92,390	94,650	92,127	1.593.965
17/06/2022	90,940	0,520	0,575%	91,020	92,600	90,210	2.685.363
16/06/2022	90,420	-2,450	-2,638%	90,390	91,860	89,115	1.756.541
15/06/2022	92,870	0,940	1,023%	93,500	94,510	91,250	1.504.246
14/06/2022	91,930	-0,160	-0,174%	91,730	93,175	90,580	2.674.223
13/06/2022	92,090	-2,870	-3,022%	91,230	93,840	90,830	2.973.073
10/06/2022	94,960	-3,450	-3,506%	96,700	97,290	94,580	2.871.326
09/06/2022	98,410	-4,640	-4,503%	102,500	102,960	97,800	2.125.201
08/06/2022	103,050	-1,250	-1,198%	103,060	104,700	102,650	912.079
07/06/2022	104,300	0,790	0,763%	102,370	104,470	102,245	1.206.080
06/06/2022	103,510	0,340	0,330%	105,220	106,020	102,840	1.039.753
03/06/2022	103,170	-2,970	-2,798%	105,120	105,220	102,585	1.072.086
02/06/2022	106,140	4,470	4,397%	101,320	106,191	101,000	1.954.961
01/06/2022	101,670	-0,610	-0,596%	103,500	104,850	100,420	1.911.916
31/05/2022	102,280	-3,590	-3,391%	104,800	105,280	101,990	3.996.650
27/05/2022	105,870	2,160	2,083%	105,330	106,120	104,000	1.637.560
26/05/2022	103,710	2,760	2,734%	101,160	104,370	100,230	1.998.221
25/05/2022	100,950	1,260	1,264%	99,000	101,800	98,640	1.996.221
24/05/2022	99,690	-2,610	-2,551%	101,160	101,260	97,220	1.979.076
23/05/2022	102,300	-0,340	-0,331%	101,980	103,070	100,590	2.048.815
20/05/2022	102,640	1,540	1,523%	103,000	103,630	98,670	2.705.862
19/05/2022	101,100	-1,470	-1,433%	101,020	102,900	98,520	1.957.041
18/05/2022	102,570	-4,800	-4,471%	105,410	106,380	100,860	2.417.926
17/05/2022	107,370	2,370	2,257%	107,370	107,840	104,940	1.261.734
16/05/2022	105,000	-3,650	-3,359%	107,680	108,271	104,660	1.331.010
13/05/2022	108,650	6,980	6,865%	103,650	109,370	103,650	2.284.463
12/05/2022	101,670	-1,240	-1,205%	101,520	104,570	99,225	2.888.378
11/05/2022	102,910	-2,200	-2,093%	103,730	107,240	101,560	1.520.666
10/05/2022	105,110	2,630	2,566%	104,770	106,670	102,310	2.219.867
09/05/2022	102,480	-8,500	-7,659%	108,740	109,176	101,790	2.865.553
06/05/2022	110,980	0,000	0,000%	109,710	113,470	109,180	1.669.962
05/05/2022	110,980	-6,810	-5,781%	116,540	116,900	109,500	2.978.649
04/05/2022	117,790	3,760	3,297%	114,340	117,920	111,565	2.212.306
03/05/2022	114,030	-4,230	-3,577%	112,890	118,500	112,350	3.132.148
02/05/2022	118,260	2,690	2,328%	115,710	118,860	115,160	2.983.186
29/04/2022	115,570	-5,340	-4,417%	119,500	121,240	115,300	1.944.948
28/04/2022	120,910	5,730	4,975%	117,200	121,820	116,150	2.095.618
27/04/2022	115,180	-0,060	-0,052%	115,480	117,110	113,390	2.031.392
26/04/2022	115,240	-3,700	-3,111%	118,350	118,480	114,790	1.818.364
25/04/2022	118,940	1,240	1,054%	116,970	119,100	114,870	1.755.610
22/04/2022	117,700	-2,490	-2,072%	120,600	121,000	117,480	2.108.127
21/04/2022	120,190	-6,970	-5,481%	129,060	129,840	120,030	2.108.712
20/04/2022	127,160	-1,680	-1,304%	125,500	129,160	123,655	2.045.702
19/04/2022	128,840	2,640	2,092%	126,100	129,185	124,500	1.302.002
18/04/2022	126,200	-0,380	-0,300%	126,080	128,615	125,130	1.410.169
14/04/2022	126,580	-4,790	-3,646%	131,410	132,850	126,500	1.574.246
13/04/2022	131,370	3,950	3,100%	127,940	131,960	127,270	1.133.133
12/04/2022	127,420	0,260	0,204%	128,630	132,240	126,960	1.601.366
11/04/2022	127,160	-3,870	-2,954%	129,000	130,040	126,940	1.386.847
08/04/2022	131,030	-1,790	-1,348%	132,180	132,815	130,040	1.164.097
07/04/2022	132,820	0,810	0,614%	132,100	134,360	130,935	1.543.651
06/04/2022	132,010	-9,060	-6,422%	138,590	138,790	128,780	3.248.192
05/04/2022	141,070	-1,680	-1,177%	142,000	143,570	139,520	1.727.033
04/04/2022	142,750	3,270	2,344%	139,480	143,462	139,190	1.582.682
01/04/2022	139,480	0,500	0,360%	140,330	140,880	137,630	1.248.220
31/03/2022	138,980	0,790	0,572%	138,190	140,780	137,880	1.674.117
30/03/2022	138,190	-2,610	-1,854%	140,450	141,360	136,910	1.740.565
29/03/2022	140,800	1,410	1,012%	141,150	142,150	138,550	1.370.753
28/03/2022	139,390	0,990	0,715%	138,010	140,220	136,112	1.018.826
25/03/2022	138,400	-1,270	-0,909%	140,000	140,010	135,148	1.613.147
24/03/2022	139,670	6,520	4,897%	136,030	139,950	133,100	2.396.160
23/03/2022	133,150	-2,870	-2,110%	134,780	136,800	131,260	2.018.033
22/03/2022	136,020	4,070	3,085%	132,280	136,330	131,380	2.236.608
21/03/2022	131,950	0,700	0,533%	130,790	132,790	129,310	1.590.344
18/03/2022	131,250	5,250	4,167%	126,490	131,690	124,570	4.803.130
17/03/2022	126,000	1,810	1,457%	122,750	126,970	122,750	2.424.876
16/03/2022	124,190	3,030	2,501%	122,170	124,722	119,990	1.513.665
15/03/2022	121,160	5,880	5,101%	116,800	121,190	116,150	1.759.121
14/03/2022	115,280	-4,630	-3,861%	120,060	121,730	114,170	1.754.823
11/03/2022	119,910	-1,000	-0,827%	121,790	124,740	119,720	1.437.536
10/03/2022	120,910	0,300	0,249%	120,460	121,755	117,880	1.620.010
09/03/2022	120,610	6,010	5,244%	118,920	121,645	117,550	1.907.408
08/03/2022	114,600	0,150	0,131%	114,450	118,440	111,360	1.807.826
07/03/2022	114,450	-4,100	-3,458%	118,830	118,840	114,310	2.777.216
04/03/2022	118,550	-1,790	-1,487%	119,540	120,960	117,270	1.565.609
03/03/2022	120,340	-2,700	-2,194%	123,990	124,110	119,170	1.658.054
02/03/2022	123,040	5,160	4,377%	118,590	123,590	118,000	1.584.852
01/03/2022	117,880	-4,850	-3,952%	122,090	122,155	117,310	1.937.195

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