- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
Centene Corp
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 86,210
- Var. (%)
- 1,891%
- Cierre
- 84,750
- Var. (%)
- -1,694%
- Cierre
- 86,010
- Var. (%)
- 1,487%
- Cierre
- 85,260
- Var. (%)
- -0,872%
- Cierre
- 88,010
- Var. (%)
- 3,225%
- Cierre
- 87,220
- Var. (%)
- -0,898%
- Cierre
- 86,910
- Var. (%)
- -0,355%
- Cierre
- 85,190
- Var. (%)
- -1,979%
- Cierre
- 85,760
- Var. (%)
- 0,669%
- Cierre
- 89,660
- Var. (%)
- 4,548%
- Cierre
- 89,720
- Var. (%)
- 0,067%
- Cierre
- 91,350
- Var. (%)
- 1,817%
- Cierre
- 90,160
- Var. (%)
- -1,303%
- Cierre
- 90,510
- Var. (%)
- 0,388%
- 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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|