Cotización de los valores en bolsa

Bristol-Myer

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

73,250 $

MÁXIMO

73,610 $

MÁXIMO (52 SEMANAS)

80,59 $

VAR. 2022(%)

17,10 %

VOL. DIARIO (TIT.)

2.973.337

ÚLT. SESIÓN

73,040 $

MÍNIMO

72,480 $

MÍNIMO (52 SEMANAS)

53,22 $

VAR. 12 MESES(%)

8,76 %

EFECTIVO

216.959.819$

15 últimas sesiones

30/06/2022
- Cierre
- 77,000
- Var. (%)
- -1,635%
01/07/2022
- Cierre
- 76,840
- Var. (%)
- -0,208%
05/07/2022
- Cierre
- 75,960
- Var. (%)
- -1,145%
06/07/2022
- Cierre
- 76,220
- Var. (%)
- 0,342%
07/07/2022
- Cierre
- 75,140
- Var. (%)
- -1,417%
08/07/2022
- Cierre
- 75,380
- Var. (%)
- 0,319%
11/07/2022
- Cierre
- 75,560
- Var. (%)
- 0,239%
12/07/2022
- Cierre
- 75,010
- Var. (%)
- -0,728%
13/07/2022
- Cierre
- 74,530
- Var. (%)
- -0,640%
14/07/2022
- Cierre
- 74,010
- Var. (%)
- -0,698%
15/07/2022
- Cierre
- 75,650
- Var. (%)
- 2,216%
18/07/2022
- Cierre
- 73,740
- Var. (%)
- -2,525%
19/07/2022
- Cierre
- 73,140
- Var. (%)
- -0,814%
20/07/2022
- Cierre
- 72,820
- Var. (%)
- -0,438%
21/07/2022
- Cierre
- 73,040
- Var. (%)
- 0,302%

-0.46%

Rango de precios (12 M.)
Máximo
80,59

Mínimo
60,86

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	80,59
Mínimo 2022	60,86
Máximo 12 meses	80,59
Míximo 12 meses	53,22
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	13.709.691
Media títulos 12m	12.933.687
Efectivo 3m	1.038.520.500
Efectivo 12m	872.029.986

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
21/07/2022	73,040	0,220	0,302%	72,710	73,330	72,470	7.236.815
20/07/2022	72,820	-0,320	-0,438%	73,280	73,700	72,380	12.138.852
19/07/2022	73,140	-0,600	-0,814%	74,120	74,290	72,915	11.389.372
18/07/2022	73,740	-1,910	-2,525%	75,800	75,800	73,490	8.991.395
15/07/2022	75,650	1,640	2,216%	74,820	75,670	74,290	10.909.830
14/07/2022	74,010	-0,520	-0,698%	73,640	74,125	73,240	9.668.464
13/07/2022	74,530	-0,480	-0,640%	74,640	75,220	74,410	8.559.094
12/07/2022	75,010	-0,550	-0,728%	75,430	75,960	74,860	9.284.951
11/07/2022	75,560	0,180	0,239%	75,500	75,990	75,250	6.985.573
08/07/2022	75,380	0,240	0,319%	74,780	76,035	74,670	6.578.165
07/07/2022	75,140	-1,080	-1,417%	75,880	76,230	75,010	14.447.724
06/07/2022	76,220	0,260	0,342%	76,250	77,095	75,975	8.609.358
05/07/2022	75,960	-0,880	-1,145%	76,370	76,640	74,625	13.577.691
01/07/2022	76,840	-0,160	-0,208%	76,980	76,980	75,770	10.872.207
30/06/2022	77,000	-1,280	-1,635%	77,030	77,650	76,290	14.162.558
29/06/2022	78,280	-0,420	-0,534%	78,700	79,170	77,990	8.708.271
28/06/2022	78,700	-1,280	-1,600%	79,840	80,400	78,490	8.856.791
27/06/2022	79,980	1,020	1,292%	79,230	80,590	79,100	10.580.088
24/06/2022	78,960	1,270	1,635%	78,620	79,000	78,120	12.353.169
23/06/2022	77,690	1,140	1,489%	76,560	77,760	76,560	12.229.273
22/06/2022	76,550	0,080	0,105%	76,470	77,417	76,200	11.122.177
21/06/2022	76,470	2,700	3,660%	75,000	77,025	74,520	15.534.304
17/06/2022	73,770	1,150	1,584%	72,710	74,370	72,670	34.795.748
16/06/2022	72,620	-0,400	-0,548%	72,470	72,805	71,710	14.021.649
15/06/2022	73,020	0,150	0,206%	73,160	73,600	72,460	14.068.784
14/06/2022	72,870	-0,710	-0,965%	73,540	73,785	72,390	14.081.540
13/06/2022	73,580	-1,510	-2,011%	73,860	74,330	73,300	13.580.789
10/06/2022	75,090	-0,890	-1,171%	75,400	75,725	74,880	10.937.603
09/06/2022	75,980	-0,200	-0,263%	76,090	76,980	75,822	11.747.882
08/06/2022	76,180	-0,410	-0,535%	76,520	76,815	75,920	7.607.463
07/06/2022	76,590	1,340	1,781%	75,270	76,720	75,180	13.989.303
06/06/2022	75,250	0,080	0,106%	75,450	75,629	74,695	11.548.123
03/06/2022	75,170	0,100	0,133%	74,350	75,315	74,300	12.178.649
02/06/2022	75,070	0,110	0,147%	75,500	75,600	73,620	12.796.026
01/06/2022	74,960	-0,490	-0,649%	75,340	75,510	74,340	12.271.888
31/05/2022	75,450	-0,690	-0,906%	75,080	75,980	73,669	28.432.751
27/05/2022	76,140	-1,450	-1,869%	77,310	77,450	75,465	16.355.483
26/05/2022	77,590	0,350	0,453%	78,110	78,615	77,320	12.025.340
25/05/2022	77,240	0,110	0,143%	77,130	77,870	76,660	12.476.602
24/05/2022	77,130	0,430	0,561%	76,700	77,725	76,410	13.222.018
23/05/2022	76,700	0,510	0,669%	76,510	77,480	76,460	13.530.961
20/05/2022	76,190	0,230	0,303%	76,500	77,150	75,340	17.311.769
19/05/2022	75,960	-1,060	-1,376%	76,090	76,790	75,685	14.833.701
18/05/2022	77,020	-1,200	-1,534%	78,270	78,465	76,840	14.983.253
17/05/2022	78,220	1,310	1,703%	76,940	78,430	76,800	14.470.101
16/05/2022	76,910	1,110	1,464%	76,290	77,245	76,080	13.435.682
13/05/2022	75,800	-0,500	-0,655%	76,440	76,590	75,520	13.841.609
12/05/2022	76,300	0,150	0,197%	76,080	76,340	74,860	16.188.478
11/05/2022	76,150	-0,140	-0,184%	76,260	77,330	76,070	13.651.031
10/05/2022	76,290	0,020	0,026%	76,820	77,000	75,630	15.342.794
09/05/2022	76,270	-0,400	-0,522%	75,690	77,245	74,860	19.106.733
06/05/2022	76,670	0,420	0,551%	76,120	76,850	75,760	15.202.869
05/05/2022	76,250	-0,060	-0,079%	76,390	77,030	75,530	14.731.654
04/05/2022	76,310	1,260	1,679%	75,010	76,635	74,800	16.957.682
03/05/2022	75,050	-0,030	-0,040%	75,780	75,990	74,210	14.950.028
02/05/2022	75,080	-0,190	-0,252%	75,370	75,975	74,325	20.512.953
29/04/2022	75,270	-1,930	-2,500%	73,780	76,010	73,350	26.447.054
28/04/2022	77,200	1,390	1,834%	76,770	77,745	76,215	21.433.893
27/04/2022	75,810	0,220	0,291%	75,800	76,295	75,090	12.573.437
26/04/2022	75,590	-0,460	-0,605%	75,980	76,935	75,560	11.526.462
25/04/2022	76,050	0,300	0,396%	75,740	76,240	74,710	14.935.410
22/04/2022	75,750	-1,810	-2,334%	76,910	77,290	75,680	15.099.546
21/04/2022	77,560	0,280	0,362%	77,280	78,170	76,605	11.099.052
20/04/2022	77,280	0,880	1,152%	76,210	77,690	76,040	9.713.723
19/04/2022	76,400	-0,350	-0,456%	76,880	76,890	75,980	12.886.595
18/04/2022	76,750	-0,760	-0,981%	77,150	77,230	76,360	13.841.998
14/04/2022	77,510	0,640	0,833%	77,040	78,120	76,790	16.729.501
13/04/2022	76,870	0,320	0,418%	76,730	77,140	76,450	9.958.874
12/04/2022	76,550	0,050	0,065%	76,220	77,020	75,570	12.596.406
11/04/2022	76,500	-1,270	-1,633%	77,700	78,130	76,470	15.560.569
08/04/2022	77,770	0,510	0,660%	76,820	78,055	76,760	22.332.134
07/04/2022	77,260	1,920	2,548%	75,380	77,280	75,300	20.995.850
06/04/2022	75,340	0,910	1,223%	74,180	75,480	73,970	15.406.056
05/04/2022	74,430	0,640	0,867%	73,760	74,990	73,560	12.209.087
04/04/2022	73,790	-0,030	-0,041%	74,000	74,890	73,540	13.542.198
01/04/2022	73,820	0,790	1,082%	73,190	73,930	73,000	12.489.527
31/03/2022	73,030	-0,690	-0,936%	73,460	73,615	72,985	17.053.997
30/03/2022	73,720	0,490	0,669%	73,520	74,070	73,215	12.135.900
29/03/2022	73,230	0,120	0,164%	72,960	73,340	72,660	15.112.473
28/03/2022	73,110	-0,170	-0,232%	73,200	73,740	72,705	10.624.710
25/03/2022	73,280	0,870	1,201%	72,500	73,455	72,450	12.153.764
24/03/2022	72,410	1,030	1,443%	71,620	72,600	71,490	12.996.933
23/03/2022	71,380	0,560	0,791%	70,990	71,510	70,640	13.406.610
22/03/2022	70,820	-0,230	-0,324%	71,210	71,400	70,270	14.265.863
21/03/2022	71,050	0,030	0,042%	71,480	72,060	70,600	18.273.463
18/03/2022	71,020	0,500	0,709%	70,390	71,020	69,915	33.015.932
17/03/2022	70,520	0,860	1,235%	69,690	70,710	69,280	17.190.246
16/03/2022	69,660	-0,090	-0,129%	69,930	70,145	69,020	15.729.524
15/03/2022	69,750	0,510	0,737%	69,670	70,190	69,275	15.975.532
14/03/2022	69,240	0,370	0,537%	68,930	69,935	68,750	17.469.348
11/03/2022	68,870	0,450	0,658%	68,090	69,490	67,940	14.023.946
10/03/2022	68,420	0,290	0,426%	67,770	68,730	67,705	12.817.879
09/03/2022	68,130	0,390	0,576%	68,380	68,620	67,960	12.414.952
08/03/2022	67,740	-1,030	-1,498%	67,930	68,410	67,325	19.204.604
07/03/2022	68,770	-0,590	-0,851%	69,210	69,230	68,165	15.714.941
04/03/2022	69,360	0,250	0,362%	68,260	69,540	68,240	13.076.329
03/03/2022	69,110	0,260	0,378%	68,850	69,645	68,610	15.731.026
02/03/2022	68,850	0,220	0,321%	68,760	69,245	68,510	13.004.697
01/03/2022	68,630	-0,040	-0,058%	68,120	69,010	68,020	12.402.211
28/02/2022	68,670	-0,130	-0,189%	67,690	68,700	67,291	22.480.239

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	133,890	-0,04	134,954	133,750	734.989	98.695.987	-	19:05:37
American Exp	154,480	2,86	160,880	152,810	5.218.639	817.181.196	-	19:05:55
AMGEN INC	246,890	0,45	249,130	246,010	648.887	160.411.832	-	19:05:31
APPLE INC	154,335	-0,65	156,280	153,970	36.279.282	5.629.549.930	-	19:05:54
Boeing Compa	158,810	-1,61	163,339	158,250	5.027.079	805.202.788	-	19:05:54
Caterpillar,	178,785	-1,22	182,800	178,630	859.852	154.898.427	-	19:05:42
Chevron Corp	144,970	-0,30	146,300	144,450	3.049.329	442.946.139	-	19:05:52
CISCO SYSTEM	44,490	-0,20	44,920	44,430	6.833.855	305.145.326	-	19:05:48
Coca-Cola Co	61,625	0,43	61,870	61,320	5.553.827	342.298.756	-	19:05:53
Dow Inc. Com	50,970	-0,84	51,810	50,920	2.418.542	124.001.137	-	19:05:51
Goldman Sach	324,205	-0,72	329,045	322,800	861.711	280.351.221	-	19:05:46
Home Depot,	305,980	0,32	310,670	305,540	1.179.000	363.447.167	-	19:05:36
Honeywell In	181,475	0,80	182,890	180,200	881.067	160.114.910	-	19:05:55
INTEL CORP	39,280	-3,28	40,510	39,190	19.194.047	764.197.941	-	19:05:56
Internationa	127,580	0,34	127,810	125,710	3.411.760	432.406.829	-	19:05:51
Johnson & Jo	171,790	0,28	172,490	171,270	1.723.841	296.234.040	-	19:05:48
JP Morgan Ch	114,200	-0,97	116,250	114,055	4.020.031	462.623.907	-	19:05:56
McDonald's C	253,030	-0,17	254,530	252,590	877.133	222.101.806	-	19:05:32
Merck & Comp	90,030	-0,12	90,450	89,850	2.297.203	206.984.125	-	19:05:48
MICROSOFT	260,226	-1,74	265,330	259,360	11.650.081	3.058.167.956	-	19:05:53
Nike, Inc. C	109,370	-2,02	111,930	109,290	2.195.337	242.712.352	-	19:05:45
Procter & Ga	142,480	1,21	143,060	140,670	2.224.022	316.439.507	-	19:05:49
Salesforce,	182,250	-1,67	187,560	182,110	1.744.850	321.305.410	-	19:05:56
The Traveler	156,900	0,04	158,209	156,100	354.580	55.840.988	-	19:05:51
UnitedHealth	523,169	0,14	527,600	521,270	864.894	453.546.877	-	19:05:47
Verizon Comm	44,075	-7,52	46,180	44,020	35.643.792	1.597.254.108	-	19:05:53
Visa Inc.	213,040	-1,46	218,070	212,730	2.468.570	531.285.898	-	19:05:51
WALGREENS B.	38,610	0,39	39,220	38,480	2.008.896	77.933.400	-	19:05:54
Walmart Inc.	132,170	-0,29	133,390	132,070	2.182.617	289.764.070	-	19:05:51
Walt Disney	102,640	-1,48	104,566	102,523	3.666.176	379.082.460	-	19:05:51