Cotización de los valores en bolsa

Capital One

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

109,390 $

MÁXIMO

111,881 $

MÁXIMO (52 SEMANAS)

177,95 $

VAR. 2022(%)

-24,92 %

VOL. DIARIO (TIT.)

4.199.487

ÚLT. SESIÓN

114,270 $

MÍNIMO

107,530 $

MÍNIMO (52 SEMANAS)

98,54 $

VAR. 12 MESES(%)

-32,52 %

EFECTIVO

457.277.494$

15 últimas sesiones

01/07/2022
- Cierre
- 106,820
- Var. (%)
- 2,524%
05/07/2022
- Cierre
- 106,660
- Var. (%)
- -0,150%
06/07/2022
- Cierre
- 106,040
- Var. (%)
- -0,581%
07/07/2022
- Cierre
- 108,840
- Var. (%)
- 2,641%
08/07/2022
- Cierre
- 108,610
- Var. (%)
- -0,211%
11/07/2022
- Cierre
- 107,170
- Var. (%)
- -1,326%
12/07/2022
- Cierre
- 107,040
- Var. (%)
- -0,121%
13/07/2022
- Cierre
- 105,530
- Var. (%)
- -1,411%
14/07/2022
- Cierre
- 103,450
- Var. (%)
- -1,971%
15/07/2022
- Cierre
- 108,150
- Var. (%)
- 4,543%
18/07/2022
- Cierre
- 110,490
- Var. (%)
- 2,164%
19/07/2022
- Cierre
- 113,020
- Var. (%)
- 2,290%
20/07/2022
- Cierre
- 114,760
- Var. (%)
- 1,540%
21/07/2022
- Cierre
- 114,270
- Var. (%)
- -0,427%
22/07/2022
- Cierre
- 108,930
- Var. (%)
- -4,673%

0.32%

Rango de precios (12 M.)
Máximo
162,40

Mínimo
98,54

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	162,40
Mínimo 2022	98,54
Máximo 12 meses	177,95
Míximo 12 meses	98,54
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.800.010
Media títulos 12m	2.876.910
Efectivo 3m	323.102.277
Efectivo 12m	413.561.439

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	108,930	-5,340	-4,673%	109,390	111,882	107,530	4.201.312
21/07/2022	114,270	-0,490	-0,427%	113,200	114,580	111,460	3.503.023
20/07/2022	114,760	1,740	1,540%	112,550	114,940	112,450	2.088.476
19/07/2022	113,020	2,530	2,290%	110,430	113,780	110,120	2.486.612
18/07/2022	110,490	2,340	2,164%	110,450	113,250	109,710	3.417.847
15/07/2022	108,150	4,700	4,543%	106,520	108,980	104,380	4.155.194
14/07/2022	103,450	-2,080	-1,971%	102,680	104,460	101,980	2.784.913
13/07/2022	105,530	-1,510	-1,411%	104,950	106,275	102,800	2.062.618
12/07/2022	107,040	-0,130	-0,121%	104,000	109,115	103,750	2.510.163
11/07/2022	107,170	-1,440	-1,326%	107,370	108,910	106,860	1.778.902
08/07/2022	108,610	-0,230	-0,211%	109,500	110,410	107,390	1.873.628
07/07/2022	108,840	2,800	2,641%	108,050	109,500	106,880	2.515.248
06/07/2022	106,040	-0,620	-0,581%	106,260	107,680	104,960	1.572.555
05/07/2022	106,660	-0,160	-0,150%	103,680	106,690	102,490	1.887.265
01/07/2022	106,820	2,630	2,524%	103,730	107,528	103,720	1.539.891
30/06/2022	104,190	-1,420	-1,345%	103,000	106,040	101,570	2.160.280
29/06/2022	105,610	-2,910	-2,682%	107,900	108,015	105,350	2.434.449
28/06/2022	108,520	-1,080	-0,985%	111,580	113,370	108,200	1.689.331
27/06/2022	109,600	-0,490	-0,445%	111,250	111,250	109,000	2.185.527
24/06/2022	110,090	5,880	5,642%	105,430	111,700	105,310	4.048.188
23/06/2022	104,210	-1,420	-1,344%	105,330	105,660	102,368	2.481.190
22/06/2022	105,630	-0,830	-0,780%	104,700	106,750	104,320	2.309.781
21/06/2022	106,460	-0,800	-0,746%	110,690	111,310	105,370	2.917.496
17/06/2022	107,260	5,150	5,044%	104,260	108,240	103,015	10.005.060
16/06/2022	102,110	-6,060	-5,602%	104,830	104,935	98,540	4.948.124
15/06/2022	108,170	1,590	1,492%	108,710	109,580	105,700	3.081.565
14/06/2022	106,580	-0,430	-0,402%	108,110	108,550	105,540	2.049.122
13/06/2022	107,010	-5,570	-4,948%	109,010	110,910	106,280	4.433.432
10/06/2022	112,580	-6,760	-5,664%	115,840	117,190	111,440	3.767.844
09/06/2022	119,340	-5,830	-4,658%	124,870	125,050	119,240	2.857.847
08/06/2022	125,170	-3,060	-2,386%	126,600	127,950	124,330	2.040.058
07/06/2022	128,230	2,550	2,029%	124,480	128,610	124,170	1.912.903
06/06/2022	125,680	1,630	1,314%	125,260	127,355	123,490	1.755.718
03/06/2022	124,050	-2,320	-1,836%	124,880	125,740	123,580	1.906.183
02/06/2022	126,370	1,410	1,128%	125,730	126,990	123,785	2.063.689
01/06/2022	124,960	-2,900	-2,268%	127,760	128,530	123,430	2.396.582
31/05/2022	127,860	1,400	1,107%	124,960	128,950	124,710	3.741.388
27/05/2022	126,460	2,050	1,648%	124,490	126,460	124,420	1.888.514
26/05/2022	124,410	4,190	3,485%	121,960	125,280	121,500	1.895.908
25/05/2022	120,220	3,390	2,902%	116,360	121,110	115,925	1.965.707
24/05/2022	116,830	-1,970	-1,658%	117,190	118,040	113,750	2.562.621
23/05/2022	118,800	5,100	4,485%	116,570	119,920	115,960	2.241.115
20/05/2022	113,700	0,370	0,326%	115,100	115,790	110,290	2.581.811
19/05/2022	113,330	-1,060	-0,927%	112,460	114,950	112,230	2.504.409
18/05/2022	114,390	-6,020	-5,000%	118,120	118,850	114,030	2.927.092
17/05/2022	120,410	6,440	5,651%	117,810	120,980	116,910	2.943.495
16/05/2022	113,970	-2,490	-2,138%	115,830	116,830	112,680	2.424.976
13/05/2022	116,460	2,310	2,024%	115,670	118,370	115,260	3.063.968
12/05/2022	114,150	-5,440	-4,549%	116,000	117,880	111,580	3.952.017
11/05/2022	119,590	-1,440	-1,190%	121,260	124,590	119,400	2.780.036
10/05/2022	121,030	-2,190	-1,777%	123,870	124,990	117,490	2.981.852
09/05/2022	123,220	-3,820	-3,007%	124,780	126,460	122,320	2.842.928
06/05/2022	127,040	-3,290	-2,524%	129,850	130,290	125,690	2.426.741
05/05/2022	130,330	-3,970	-2,956%	132,000	133,410	129,020	2.591.437
04/05/2022	134,300	5,650	4,392%	128,720	134,460	128,215	2.247.425
03/05/2022	128,650	2,010	1,587%	127,510	130,290	126,265	2.095.059
02/05/2022	126,640	2,020	1,621%	125,540	126,850	123,750	2.264.460
29/04/2022	124,620	-4,760	-3,679%	128,850	131,000	124,360	2.803.892
28/04/2022	129,380	5,030	4,045%	125,770	130,510	125,130	3.265.293
27/04/2022	124,350	-7,880	-5,959%	120,980	126,560	119,880	5.452.554
26/04/2022	132,230	-4,230	-3,100%	133,630	136,290	132,140	2.762.170
25/04/2022	136,460	1,180	0,872%	133,920	136,850	131,250	2.571.743
22/04/2022	135,280	-4,700	-3,358%	139,220	139,500	135,070	2.526.661
21/04/2022	139,980	-1,870	-1,318%	143,130	144,730	139,630	1.916.614
20/04/2022	141,850	0,260	0,184%	142,730	144,235	141,050	2.034.651
19/04/2022	141,590	3,610	2,616%	138,090	142,340	138,090	3.114.674
18/04/2022	137,980	5,390	4,065%	132,230	139,130	132,000	2.731.274
14/04/2022	132,590	-0,030	-0,023%	132,730	134,460	132,180	2.289.111
13/04/2022	132,620	0,390	0,295%	130,480	132,970	130,305	1.703.139
12/04/2022	132,230	1,000	0,762%	130,910	135,000	130,630	2.026.000
11/04/2022	131,230	-0,530	-0,402%	131,950	133,950	130,940	1.854.606
08/04/2022	131,760	2,450	1,895%	130,410	132,640	129,680	2.597.285
07/04/2022	129,310	0,030	0,023%	130,040	132,740	126,830	4.729.774
06/04/2022	129,280	-1,140	-0,874%	130,220	131,040	128,670	3.607.825
05/04/2022	130,420	-1,250	-0,949%	130,940	132,350	130,070	2.314.189
04/04/2022	131,670	0,780	0,596%	130,970	132,866	129,230	2.230.179
01/04/2022	130,890	-0,400	-0,305%	133,020	134,050	130,060	2.823.968
31/03/2022	131,290	-3,180	-2,365%	133,920	136,140	131,290	3.248.551
30/03/2022	134,470	-1,220	-0,899%	135,700	137,320	133,560	2.793.429
29/03/2022	135,690	2,440	1,831%	136,290	137,860	135,020	2.236.531
28/03/2022	133,250	-2,630	-1,936%	134,950	134,950	131,120	2.744.655
25/03/2022	135,880	0,810	0,600%	136,090	136,850	134,660	2.240.666
24/03/2022	135,070	1,080	0,806%	135,210	135,702	133,280	1.883.049
23/03/2022	133,990	-4,180	-3,025%	136,770	137,940	132,880	1.977.565
22/03/2022	138,170	3,730	2,774%	136,360	140,700	135,910	2.963.752
21/03/2022	134,440	-3,770	-2,728%	138,200	138,890	133,260	4.058.013
18/03/2022	138,210	0,660	0,480%	134,030	138,520	134,030	6.579.311
17/03/2022	137,550	-0,290	-0,210%	132,070	137,560	131,160	3.153.952
16/03/2022	137,840	3,570	2,659%	136,990	141,200	134,725	3.376.818
15/03/2022	134,270	0,600	0,449%	133,730	136,795	132,855	2.852.733
14/03/2022	133,670	3,580	2,752%	132,950	136,380	132,400	3.000.065
11/03/2022	130,090	-0,170	-0,131%	131,460	133,110	129,670	2.514.516
10/03/2022	130,260	-1,650	-1,251%	129,000	132,100	127,080	3.328.581
09/03/2022	131,910	5,830	4,624%	132,180	135,010	130,980	3.061.682
08/03/2022	126,080	1,280	1,026%	125,930	130,745	122,430	3.680.295
07/03/2022	124,800	-9,320	-6,949%	132,490	132,810	124,700	4.877.850
04/03/2022	134,120	-4,400	-3,176%	135,010	135,170	131,020	3.864.852
03/03/2022	138,520	-2,680	-1,898%	142,120	142,660	136,010	3.837.373
02/03/2022	141,200	0,520	0,370%	141,950	143,840	139,110	3.699.125
01/03/2022	140,680	-12,590	-8,214%	152,380	152,490	140,150	4.335.903

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