- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
Capital One
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 106,820
- Var. (%)
- 2,524%
- Cierre
- 106,660
- Var. (%)
- -0,150%
- Cierre
- 106,040
- Var. (%)
- -0,581%
- Cierre
- 108,840
- Var. (%)
- 2,641%
- Cierre
- 108,610
- Var. (%)
- -0,211%
- Cierre
- 107,170
- Var. (%)
- -1,326%
- Cierre
- 107,040
- Var. (%)
- -0,121%
- Cierre
- 105,530
- Var. (%)
- -1,411%
- Cierre
- 103,450
- Var. (%)
- -1,971%
- Cierre
- 108,150
- Var. (%)
- 4,543%
- Cierre
- 110,490
- Var. (%)
- 2,164%
- Cierre
- 113,020
- Var. (%)
- 2,290%
- Cierre
- 114,760
- Var. (%)
- 1,540%
- Cierre
- 114,270
- Var. (%)
- -0,427%
- 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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
American Exp | 153,010 | 1,88 | 160,880 | 152,620 | 9.289.989 | 1.441.276.178 | - | |
DEUTSCHE BOE | 161,150 | 0,00 | - | - | - | - | 31.424 | |
Goldman Sach | 323,930 | -0,80 | 329,045 | 322,190 | 1.828.667 | 593.261.669 | - | |
The Traveler | 156,420 | -0,26 | 158,209 | 155,480 | 880.531 | 137.952.083 | - |