Cotización de los valores en bolsa

CBRE Group I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

82,160 $

MÁXIMO

82,460 $

MÁXIMO (52 SEMANAS)

111,00 $

VAR. 2022(%)

-24,19 %

VOL. DIARIO (TIT.)

1.412.003

ÚLT. SESIÓN

81,260 $

MÍNIMO

81,395 $

MÍNIMO (52 SEMANAS)

67,68 $

VAR. 12 MESES(%)

-5,11 %

EFECTIVO

115.820.513$

15 últimas sesiones

01/07/2022
- Cierre
- 75,690
- Var. (%)
- 2,826%
05/07/2022
- Cierre
- 76,470
- Var. (%)
- 1,031%
06/07/2022
- Cierre
- 75,370
- Var. (%)
- -1,438%
07/07/2022
- Cierre
- 76,030
- Var. (%)
- 0,876%
08/07/2022
- Cierre
- 75,850
- Var. (%)
- -0,237%
11/07/2022
- Cierre
- 75,740
- Var. (%)
- -0,145%
12/07/2022
- Cierre
- 76,560
- Var. (%)
- 1,083%
13/07/2022
- Cierre
- 75,240
- Var. (%)
- -1,724%
14/07/2022
- Cierre
- 74,890
- Var. (%)
- -0,465%
15/07/2022
- Cierre
- 77,960
- Var. (%)
- 4,099%
18/07/2022
- Cierre
- 77,870
- Var. (%)
- -0,115%
19/07/2022
- Cierre
- 79,510
- Var. (%)
- 2,106%
20/07/2022
- Cierre
- 80,200
- Var. (%)
- 0,868%
21/07/2022
- Cierre
- 81,260
- Var. (%)
- 1,322%
22/07/2022
- Cierre
- 82,260
- Var. (%)
- 1,231%

0.75%

Rango de precios (12 M.)
Máximo
111,00

Mínimo
67,68

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	111,00
Mínimo 2022	67,68
Máximo 12 meses	111,00
Míximo 12 meses	67,68
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.156.297
Media títulos 12m	1.677.902
Efectivo 3m	167.246.506
Efectivo 12m	153.552.855

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	82,260	1,000	1,231%	82,160	82,460	81,395	1.412.003
21/07/2022	81,260	1,060	1,322%	79,960	81,310	79,600	1.591.221
20/07/2022	80,200	0,690	0,868%	79,240	80,270	78,900	1.270.967
19/07/2022	79,510	1,640	2,106%	79,150	79,783	78,800	1.455.532
18/07/2022	77,870	-0,090	-0,115%	78,600	79,170	77,580	1.907.149
15/07/2022	77,960	3,070	4,099%	75,880	78,080	75,580	1.830.245
14/07/2022	74,890	-0,350	-0,465%	73,610	75,040	73,510	1.994.183
13/07/2022	75,240	-1,320	-1,724%	75,320	75,870	74,170	2.284.605
12/07/2022	76,560	0,820	1,083%	75,270	77,280	75,270	2.029.197
11/07/2022	75,740	-0,110	-0,145%	75,200	76,250	75,200	855.311
08/07/2022	75,850	-0,180	-0,237%	75,500	76,330	75,165	1.228.360
07/07/2022	76,030	0,660	0,876%	75,830	76,435	75,150	1.501.034
06/07/2022	75,370	-1,100	-1,438%	76,780	77,310	75,270	2.050.116
05/07/2022	76,470	0,780	1,031%	74,450	76,470	74,130	1.680.621
01/07/2022	75,690	2,080	2,826%	73,180	75,835	73,180	1.594.144
30/06/2022	73,610	-0,070	-0,095%	72,690	75,045	71,980	1.935.154
29/06/2022	73,680	0,220	0,299%	73,400	73,780	72,375	2.152.990
28/06/2022	73,460	-0,410	-0,555%	74,670	75,430	73,300	1.615.773
27/06/2022	73,870	0,740	1,012%	73,470	74,620	72,710	1.674.241
24/06/2022	73,130	1,360	1,895%	72,350	73,540	71,890	4.311.045
23/06/2022	71,770	0,640	0,900%	71,530	72,090	71,175	1.991.132
22/06/2022	71,130	0,090	0,127%	70,150	71,810	70,000	2.808.708
21/06/2022	71,040	0,880	1,254%	71,280	71,760	70,020	3.006.939
17/06/2022	70,160	2,010	2,949%	68,920	70,870	68,390	5.822.324
16/06/2022	68,150	-3,250	-4,552%	68,270	69,600	67,680	2.612.350
15/06/2022	71,400	0,820	1,162%	71,510	72,390	70,480	2.948.410
14/06/2022	70,580	0,580	0,829%	70,130	71,120	69,760	2.524.943
13/06/2022	70,000	-3,350	-4,567%	71,130	71,810	69,440	2.908.263
10/06/2022	73,350	-1,810	-2,408%	73,800	74,500	72,920	1.952.270
09/06/2022	75,160	-3,190	-4,071%	77,500	77,580	75,100	1.819.736
08/06/2022	78,350	-2,320	-2,876%	79,890	80,250	77,900	1.201.157
07/06/2022	80,670	-0,060	-0,074%	80,070	80,750	79,420	2.200.233
06/06/2022	80,730	0,830	1,039%	80,680	81,295	80,090	1.644.218
03/06/2022	79,900	-2,590	-3,140%	81,240	81,310	79,390	1.284.934
02/06/2022	82,490	2,900	3,644%	79,600	82,490	79,440	1.372.441
01/06/2022	79,590	-3,250	-3,923%	83,160	83,160	79,540	2.042.775
31/05/2022	82,840	-1,210	-1,440%	83,520	83,870	82,390	3.566.167
27/05/2022	84,050	2,120	2,588%	82,710	84,330	82,520	1.852.714
26/05/2022	81,930	2,650	3,343%	79,950	82,310	79,650	2.496.297
25/05/2022	79,280	0,460	0,584%	78,240	80,490	78,230	2.756.864
24/05/2022	78,820	-1,450	-1,806%	79,580	79,740	76,350	2.319.903
23/05/2022	80,270	1,300	1,646%	80,050	80,650	78,300	1.452.451
20/05/2022	78,970	-0,940	-1,176%	81,130	81,210	77,560	2.400.483
19/05/2022	79,910	0,900	1,139%	78,310	80,980	78,275	2.531.503
18/05/2022	79,010	-3,640	-4,404%	81,260	82,330	78,560	2.681.312
17/05/2022	82,650	2,820	3,533%	81,560	82,710	80,770	2.390.067
16/05/2022	79,830	-0,970	-1,200%	80,590	80,860	79,040	2.185.791
13/05/2022	80,800	2,470	3,153%	79,290	81,190	78,730	2.152.869
12/05/2022	78,330	0,240	0,307%	77,720	78,660	76,975	2.470.204
11/05/2022	78,090	-0,450	-0,573%	78,550	79,810	77,560	2.299.127
10/05/2022	78,540	-0,970	-1,220%	80,360	81,040	77,160	2.560.753
09/05/2022	79,510	-1,710	-2,105%	80,500	81,754	78,960	2.451.443
06/05/2022	81,220	-0,550	-0,673%	81,450	83,110	80,210	2.750.601
05/05/2022	81,770	-3,800	-4,441%	84,320	85,960	81,190	2.814.971
04/05/2022	85,570	1,990	2,381%	83,400	85,580	82,220	2.070.423
03/05/2022	83,580	1,140	1,383%	82,300	84,260	81,880	1.989.504
02/05/2022	82,440	-0,600	-0,723%	83,520	84,090	80,430	1.698.285
29/04/2022	83,040	-2,570	-3,002%	85,020	85,990	82,870	2.189.977
28/04/2022	85,610	2,680	3,232%	84,080	85,970	83,300	1.441.606
27/04/2022	82,930	0,290	0,351%	82,930	84,230	82,620	1.860.715
26/04/2022	82,640	-2,020	-2,386%	83,810	84,015	82,630	1.736.315
25/04/2022	84,660	0,090	0,106%	83,640	84,870	82,835	2.055.337
22/04/2022	84,570	-1,970	-2,276%	86,430	86,520	84,410	2.010.386
21/04/2022	86,540	-1,090	-1,244%	88,730	89,760	86,340	1.557.652
20/04/2022	87,630	1,170	1,353%	86,950	88,590	86,630	2.807.419
19/04/2022	86,460	0,820	0,957%	85,810	87,370	85,690	3.408.043
18/04/2022	85,640	0,080	0,094%	85,420	86,370	85,140	1.707.894
14/04/2022	85,560	-0,840	-0,972%	86,620	87,370	85,450	1.265.300
13/04/2022	86,400	0,470	0,547%	85,640	87,160	85,640	1.328.909
12/04/2022	85,930	-0,700	-0,808%	87,040	88,520	85,620	1.747.785
11/04/2022	86,630	0,190	0,220%	86,010	87,610	85,600	2.702.268
08/04/2022	86,440	-0,330	-0,380%	87,090	87,680	86,070	1.572.413
07/04/2022	86,770	-2,230	-2,506%	88,220	88,670	85,550	2.170.139
06/04/2022	89,000	-1,920	-2,112%	89,940	90,370	88,630	1.770.637
05/04/2022	90,920	-1,330	-1,442%	92,320	92,800	90,350	1.483.920
04/04/2022	92,250	0,520	0,567%	92,090	92,540	91,350	1.407.342
01/04/2022	91,730	0,210	0,229%	92,000	92,800	91,090	1.531.726
31/03/2022	91,520	-1,250	-1,347%	92,500	93,520	91,450	2.458.214
30/03/2022	92,770	-0,580	-0,621%	92,720	94,205	92,020	1.278.101
29/03/2022	93,350	3,650	4,069%	91,180	93,855	91,180	2.197.871
28/03/2022	89,700	-0,540	-0,598%	90,690	90,970	89,190	1.917.436
25/03/2022	90,240	0,180	0,200%	90,450	90,450	88,650	1.828.602
24/03/2022	90,060	0,730	0,817%	89,240	90,060	88,660	1.770.603
23/03/2022	89,330	-2,250	-2,457%	90,400	91,320	89,150	1.811.774
22/03/2022	91,580	1,310	1,451%	91,090	92,290	90,690	1.619.371
21/03/2022	90,270	-0,820	-0,900%	91,220	91,710	89,740	1.508.618
18/03/2022	91,090	0,040	0,044%	91,090	91,640	90,110	2.762.197
17/03/2022	91,050	0,080	0,088%	89,780	91,340	89,410	2.227.269
16/03/2022	90,970	3,400	3,883%	89,240	90,980	88,150	2.356.901
15/03/2022	87,570	0,170	0,195%	88,380	89,290	86,335	2.664.030
14/03/2022	87,400	-0,170	-0,194%	88,590	89,800	86,540	1.852.128
11/03/2022	87,570	-0,310	-0,353%	89,140	89,360	87,460	1.441.906
10/03/2022	87,880	0,110	0,125%	85,880	88,160	85,512	2.092.763
09/03/2022	87,770	2,920	3,441%	88,020	89,150	86,990	2.234.018
08/03/2022	84,850	-1,610	-1,862%	87,100	87,890	84,620	3.230.425
07/03/2022	86,460	-3,250	-3,623%	89,620	90,270	86,287	3.098.684
04/03/2022	89,710	-5,680	-5,955%	93,240	94,140	87,950	2.608.272
03/03/2022	95,390	-2,600	-2,653%	98,540	98,960	94,930	2.168.655
02/03/2022	97,990	2,450	2,564%	96,930	98,540	96,290	1.554.320
01/03/2022	95,540	-1,310	-1,353%	96,860	97,505	95,080	2.177.651

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	-	01:00:00
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	1.037.119.393	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	01:00:00
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.155	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	01:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	01:00:00
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	01:00:00
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.676	593.264.578	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	01:00:00
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	41.349.985	1.630.595.539	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	01:00:00
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	01:00:00
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.845	-	01:00:00
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	01:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	01:00:00
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.906	-	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	1.850.468	966.639.482	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	01:00:00
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	01:00:00
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	-	01:00:00
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	01:00:00