Cotización de los valores en bolsa

Centene Corp

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

91,160 $

MÁXIMO

91,500 $

MÁXIMO (52 SEMANAS)

91,61 $

VAR. 2022(%)

10,36 %

VOL. DIARIO (TIT.)

2.849.287

ÚLT. SESIÓN

90,510 $

MÍNIMO

89,510 $

MÍNIMO (52 SEMANAS)

59,67 $

VAR. 12 MESES(%)

24,32 %

EFECTIVO

258.267.448$

15 últimas sesiones

01/07/2022
- Cierre
- 86,210
- Var. (%)
- 1,891%
05/07/2022
- Cierre
- 84,750
- Var. (%)
- -1,694%
06/07/2022
- Cierre
- 86,010
- Var. (%)
- 1,487%
07/07/2022
- Cierre
- 85,260
- Var. (%)
- -0,872%
08/07/2022
- Cierre
- 88,010
- Var. (%)
- 3,225%
11/07/2022
- Cierre
- 87,220
- Var. (%)
- -0,898%
12/07/2022
- Cierre
- 86,910
- Var. (%)
- -0,355%
13/07/2022
- Cierre
- 85,190
- Var. (%)
- -1,979%
14/07/2022
- Cierre
- 85,760
- Var. (%)
- 0,669%
15/07/2022
- Cierre
- 89,660
- Var. (%)
- 4,548%
18/07/2022
- Cierre
- 89,720
- Var. (%)
- 0,067%
19/07/2022
- Cierre
- 91,350
- Var. (%)
- 1,817%
20/07/2022
- Cierre
- 90,160
- Var. (%)
- -1,303%
21/07/2022
- Cierre
- 90,510
- Var. (%)
- 0,388%
22/07/2022
- Cierre
- 90,940
- Var. (%)
- 0,475%

0.50%

Rango de precios (12 M.)
Máximo
91,61

Mínimo
74,47

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	91,61
Mínimo 2022	74,47
Máximo 12 meses	91,61
Míximo 12 meses	59,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.983.368
Media títulos 12m	3.312.728
Efectivo 3m	247.951.783
Efectivo 12m	255.849.755

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	90,940	0,430	0,475%	91,160	91,500	89,510	2.849.358
21/07/2022	90,510	0,350	0,388%	90,110	90,788	88,010	2.772.112
20/07/2022	90,160	-1,190	-1,303%	91,000	91,300	88,900	3.030.267
19/07/2022	91,350	1,630	1,817%	90,370	91,610	90,090	2.570.858
18/07/2022	89,720	0,060	0,067%	89,850	90,910	89,110	3.260.303
15/07/2022	89,660	3,900	4,548%	87,720	89,840	86,860	3.542.031
14/07/2022	85,760	0,570	0,669%	85,100	86,140	84,145	2.501.535
13/07/2022	85,190	-1,720	-1,979%	85,710	86,786	85,110	2.189.077
12/07/2022	86,910	-0,310	-0,355%	86,630	87,510	86,260	2.423.885
11/07/2022	87,220	-0,790	-0,898%	87,150	88,370	86,900	2.867.822
08/07/2022	88,010	2,750	3,225%	85,060	88,770	84,720	4.575.860
07/07/2022	85,260	-0,750	-0,872%	85,830	86,838	85,150	2.032.969
06/07/2022	86,010	1,260	1,487%	85,090	86,570	84,680	2.504.216
05/07/2022	84,750	-1,460	-1,694%	85,120	85,225	81,750	2.774.701
01/07/2022	86,210	1,600	1,891%	84,730	86,390	83,560	1.977.516
30/06/2022	84,610	-0,330	-0,389%	84,400	85,390	83,440	2.498.123
29/06/2022	84,940	0,610	0,723%	84,500	85,710	83,892	2.926.532
28/06/2022	84,330	-0,240	-0,284%	85,330	86,980	84,070	2.838.896
27/06/2022	84,570	1,620	1,953%	83,250	85,160	82,790	2.211.008
24/06/2022	82,950	-0,690	-0,825%	83,790	83,880	82,090	3.800.607
23/06/2022	83,640	1,770	2,162%	82,330	84,280	82,050	2.914.348
22/06/2022	81,870	1,010	1,249%	80,440	82,710	80,230	3.168.388
21/06/2022	80,860	4,540	5,949%	78,190	81,590	77,940	5.984.578
17/06/2022	76,320	-0,320	-0,418%	78,500	79,300	76,110	6.137.681
16/06/2022	76,640	-0,820	-1,059%	76,300	77,390	75,170	4.122.563
15/06/2022	77,460	1,230	1,614%	76,980	78,330	76,270	3.434.041
14/06/2022	76,230	0,530	0,700%	76,010	76,630	74,860	2.641.893
13/06/2022	75,700	-3,810	-4,792%	77,990	78,110	75,405	2.770.121
10/06/2022	79,510	-0,510	-0,637%	78,230	80,400	77,660	2.161.850
09/06/2022	80,020	-2,580	-3,123%	82,340	82,340	79,970	1.946.911
08/06/2022	82,600	-0,750	-0,900%	82,890	83,430	82,270	1.018.607
07/06/2022	83,350	0,110	0,132%	83,030	83,500	82,320	1.481.653
06/06/2022	83,240	1,270	1,549%	82,790	83,710	82,300	1.268.854
03/06/2022	81,970	-0,590	-0,715%	82,310	82,630	81,670	1.445.159
02/06/2022	82,560	1,350	1,662%	81,360	82,650	79,890	1.947.443
01/06/2022	81,210	-0,230	-0,282%	81,900	82,345	80,300	2.241.431
31/05/2022	81,440	-2,970	-3,519%	83,920	84,060	81,070	6.255.322
27/05/2022	84,410	2,520	3,077%	82,440	84,430	82,040	4.456.150
26/05/2022	81,890	-3,420	-4,009%	81,990	83,470	81,010	4.892.026
25/05/2022	85,310	-1,900	-2,179%	86,650	86,650	84,390	2.519.959
24/05/2022	87,210	1,170	1,360%	86,370	87,340	85,350	2.167.691
23/05/2022	86,040	1,080	1,271%	85,630	86,730	85,120	2.428.719
20/05/2022	84,960	2,320	2,807%	82,900	85,020	82,270	2.553.201
19/05/2022	82,640	0,870	1,064%	80,780	83,420	80,580	1.993.216
18/05/2022	81,770	-2,330	-2,771%	83,690	83,970	81,050	1.975.456
17/05/2022	84,100	-0,620	-0,732%	85,750	85,820	83,900	3.002.893
16/05/2022	84,720	2,400	2,915%	83,080	85,980	82,720	3.296.361
13/05/2022	82,320	1,090	1,342%	81,690	82,790	81,000	2.568.533
12/05/2022	81,230	0,580	0,719%	80,720	81,650	79,315	3.343.294
11/05/2022	80,650	0,690	0,863%	79,810	84,460	79,760	3.669.610
10/05/2022	79,960	0,770	0,972%	80,550	81,180	78,660	2.544.168
09/05/2022	79,190	-4,840	-5,760%	83,270	83,500	78,670	3.377.832
06/05/2022	84,030	-0,790	-0,931%	84,480	85,130	82,410	2.248.435
05/05/2022	84,820	1,910	2,304%	82,170	85,930	82,110	4.666.296
04/05/2022	82,910	2,570	3,199%	81,150	83,350	79,610	2.299.132
03/05/2022	80,340	1,280	1,619%	80,890	82,320	80,160	2.976.254
02/05/2022	79,060	-1,490	-1,850%	80,990	81,460	78,130	3.342.037
29/04/2022	80,550	-1,040	-1,275%	80,990	82,550	80,330	3.955.065
28/04/2022	81,590	0,870	1,078%	81,410	82,130	80,300	3.495.017
27/04/2022	80,720	-1,160	-1,417%	82,830	83,020	80,170	3.546.162
26/04/2022	81,880	-2,980	-3,512%	85,520	86,020	81,600	4.094.156
25/04/2022	84,860	0,450	0,533%	84,130	84,870	82,530	2.468.622
22/04/2022	84,410	-3,430	-3,905%	87,060	87,090	84,260	1.774.256
21/04/2022	87,840	-1,170	-1,314%	89,250	89,920	87,600	2.197.594
20/04/2022	89,010	3,020	3,512%	87,120	89,100	86,910	2.096.242
19/04/2022	85,990	1,110	1,308%	85,500	86,799	85,270	1.734.364
18/04/2022	84,880	-1,660	-1,918%	86,570	86,750	84,560	2.066.259
14/04/2022	86,540	0,330	0,383%	86,790	88,190	86,470	1.548.216
13/04/2022	86,210	0,400	0,466%	86,000	86,560	85,300	2.903.487
12/04/2022	85,810	-1,090	-1,254%	86,540	87,520	85,600	1.773.197
11/04/2022	86,900	-1,580	-1,786%	89,060	89,060	86,720	1.436.759
08/04/2022	88,480	-0,080	-0,090%	88,930	89,790	88,130	2.397.186
07/04/2022	88,560	1,440	1,653%	87,140	89,210	86,520	3.505.540
06/04/2022	87,120	2,290	2,700%	84,620	87,220	84,400	2.510.144
05/04/2022	84,830	0,650	0,772%	84,140	85,760	84,020	2.380.480
04/04/2022	84,180	-1,330	-1,555%	85,370	85,680	83,690	2.119.630
01/04/2022	85,510	1,320	1,568%	84,960	86,015	84,480	2.107.405
31/03/2022	84,190	-2,170	-2,513%	85,570	86,200	84,160	3.120.521
30/03/2022	86,360	1,430	1,684%	85,000	86,610	84,995	2.569.444
29/03/2022	84,930	-0,310	-0,364%	86,350	86,350	84,170	2.807.985
28/03/2022	85,240	-0,350	-0,409%	86,240	86,280	84,730	2.887.469
25/03/2022	85,590	0,880	1,039%	85,010	85,810	83,990	1.756.858
24/03/2022	84,710	2,250	2,729%	82,710	85,046	82,580	2.711.320
23/03/2022	82,460	-5,110	-5,835%	84,780	85,500	82,410	5.489.106
22/03/2022	87,570	0,820	0,945%	87,240	88,110	86,645	3.194.938
21/03/2022	86,750	-0,990	-1,128%	87,640	88,610	86,290	2.722.169
18/03/2022	87,740	-0,240	-0,273%	88,100	88,275	86,620	4.278.060
17/03/2022	87,980	1,110	1,278%	86,160	87,990	85,580	2.687.938
16/03/2022	86,870	1,260	1,472%	86,370	87,470	85,510	2.986.807
15/03/2022	85,610	1,280	1,518%	84,920	86,260	84,370	2.186.313
14/03/2022	84,330	0,920	1,103%	84,600	84,711	83,450	3.025.505
11/03/2022	83,410	-1,030	-1,220%	84,350	85,150	83,210	2.202.130
10/03/2022	84,440	1,590	1,919%	81,690	84,560	81,690	2.279.723
09/03/2022	82,850	1,280	1,569%	83,060	83,360	81,340	3.064.000
08/03/2022	81,570	-1,920	-2,300%	83,110	83,720	81,530	2.197.837
07/03/2022	83,490	-2,560	-2,975%	85,840	86,240	82,710	3.039.634
04/03/2022	86,050	1,270	1,498%	83,000	86,160	82,620	2.403.248
03/03/2022	84,780	0,100	0,118%	84,820	85,090	83,150	1.550.613
02/03/2022	84,680	1,530	1,840%	83,640	85,100	83,500	1.855.498
01/03/2022	83,150	0,530	0,641%	82,250	83,430	81,317	2.076.870

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