- -1,06%
- -1,06%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,120
- 63,400
- 1,2177
- -
CENTENE CORP
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 139,510
- Var. (%)
- 0,737%
- Cierre
- 143,680
- Var. (%)
- 2,989%
- Cierre
- 143,700
- Var. (%)
- 0,014%
- Cierre
- 143,920
- Var. (%)
- 0,153%
- Cierre
- 143,710
- Var. (%)
- -0,146%
- Cierre
- 143,080
- Var. (%)
- -0,438%
- Cierre
- 143,800
- Var. (%)
- 0,503%
- Cierre
- 144,060
- Var. (%)
- 0,181%
- Cierre
- 144,350
- Var. (%)
- 0,201%
- Cierre
- 145,240
- Var. (%)
- 0,617%
- Cierre
- 145,530
- Var. (%)
- 0,200%
- Cierre
- 146,380
- Var. (%)
- 0,584%
- Cierre
- 146,880
- Var. (%)
- 0,342%
- Cierre
- 146,690
- Var. (%)
- -0,129%
- Cierre
- 146,480
- Var. (%)
- -0,143%
0.38%
- Rentabilidad(%)
- Máximo
- 147,93
- Mínimo
- 97,61
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 147,93 |
Mínimo 2018 | 97,61 |
Máximo 12 meses | 147,93 |
Míximo 12 meses | 83,56 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 1.336.473 |
Media títulos 12m | 1.557.557 |
Efectivo 3m | 175.487.095 |
Efectivo 12m | 168.975.096 |
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 |
---|---|---|---|---|---|---|---|
31/08/2018 | 146,480 | -0,210 | -0,143% | 146,000 | 146,810 | 145,433 | 1.327.932 |
30/08/2018 | 146,690 | -0,190 | -0,129% | 146,880 | 147,930 | 146,380 | 672.670 |
29/08/2018 | 146,880 | 0,500 | 0,342% | 146,800 | 147,590 | 145,805 | 1.080.652 |
28/08/2018 | 146,380 | 0,850 | 0,584% | 145,780 | 146,430 | 145,000 | 846.255 |
27/08/2018 | 145,530 | 0,290 | 0,200% | 145,960 | 146,230 | 145,110 | 621.083 |
24/08/2018 | 145,240 | 0,890 | 0,617% | 144,640 | 145,350 | 143,890 | 805.817 |
23/08/2018 | 144,350 | 0,290 | 0,201% | 144,330 | 145,060 | 143,950 | 761.992 |
22/08/2018 | 144,060 | 0,260 | 0,181% | 143,930 | 144,280 | 142,960 | 896.937 |
21/08/2018 | 143,800 | 0,720 | 0,503% | 143,400 | 144,275 | 142,410 | 1.131.566 |
20/08/2018 | 143,080 | -0,630 | -0,438% | 143,410 | 143,560 | 142,000 | 1.156.582 |
17/08/2018 | 143,710 | -0,210 | -0,146% | 144,180 | 144,710 | 141,920 | 1.052.409 |
16/08/2018 | 143,920 | 0,220 | 0,153% | 144,380 | 145,380 | 143,650 | 1.182.407 |
15/08/2018 | 143,700 | 0,020 | 0,014% | 143,000 | 144,230 | 142,700 | 1.595.144 |
14/08/2018 | 143,680 | 4,170 | 2,989% | 139,860 | 143,790 | 139,740 | 1.978.702 |
13/08/2018 | 139,510 | 1,020 | 0,737% | 138,510 | 139,930 | 138,260 | 1.304.257 |
10/08/2018 | 138,490 | 0,020 | 0,014% | 137,740 | 139,930 | 137,500 | 970.334 |
09/08/2018 | 138,470 | 1,010 | 0,735% | 137,770 | 139,770 | 137,430 | 958.176 |
08/08/2018 | 137,460 | 1,780 | 1,312% | 135,880 | 137,900 | 135,770 | 831.666 |
07/08/2018 | 135,680 | 0,490 | 0,362% | 135,220 | 136,040 | 133,770 | 1.719.993 |
06/08/2018 | 135,190 | 0,360 | 0,267% | 133,890 | 135,765 | 133,660 | 2.115.694 |
03/08/2018 | 134,830 | -0,270 | -0,200% | 135,120 | 135,270 | 134,086 | 999.034 |
02/08/2018 | 135,100 | 2,300 | 1,732% | 132,800 | 135,230 | 131,796 | 1.149.774 |
01/08/2018 | 132,800 | 2,470 | 1,895% | 131,260 | 133,340 | 130,750 | 1.463.138 |
31/07/2018 | 130,330 | 0,930 | 0,719% | 129,500 | 130,950 | 129,160 | 947.741 |
30/07/2018 | 129,400 | -2,680 | -2,029% | 131,890 | 132,000 | 129,050 | 1.101.113 |
27/07/2018 | 132,080 | -0,950 | -0,714% | 133,200 | 133,490 | 131,540 | 741.468 |
26/07/2018 | 133,030 | 1,150 | 0,872% | 131,900 | 133,350 | 130,550 | 1.182.663 |
25/07/2018 | 131,880 | 1,880 | 1,446% | 130,640 | 132,870 | 129,890 | 2.097.353 |
24/07/2018 | 130,000 | -6,120 | -4,496% | 133,000 | 133,900 | 129,090 | 3.578.550 |
23/07/2018 | 136,120 | 0,670 | 0,495% | 135,400 | 136,290 | 134,810 | 1.631.577 |
20/07/2018 | 135,450 | 0,200 | 0,148% | 134,710 | 136,110 | 134,610 | 894.980 |
19/07/2018 | 135,250 | 1,230 | 0,918% | 134,500 | 135,820 | 133,720 | 945.245 |
18/07/2018 | 134,020 | 0,110 | 0,082% | 133,640 | 134,695 | 133,165 | 855.938 |
17/07/2018 | 133,910 | 0,680 | 0,510% | 132,350 | 134,000 | 130,800 | 1.381.012 |
16/07/2018 | 133,230 | -1,300 | -0,966% | 134,340 | 134,637 | 133,160 | 1.466.622 |
13/07/2018 | 134,530 | 1,850 | 1,394% | 132,700 | 134,700 | 132,680 | 1.407.481 |
12/07/2018 | 132,680 | 1,230 | 0,936% | 132,150 | 132,865 | 131,300 | 1.397.534 |
11/07/2018 | 131,450 | 0,840 | 0,643% | 130,000 | 132,060 | 128,434 | 1.116.855 |
10/07/2018 | 130,610 | 1,310 | 1,013% | 130,000 | 131,170 | 129,600 | 1.194.979 |
09/07/2018 | 129,300 | 0,140 | 0,108% | 129,780 | 129,900 | 128,530 | 1.418.077 |
06/07/2018 | 129,160 | 1,170 | 0,914% | 128,010 | 129,220 | 127,750 | 1.411.373 |
05/07/2018 | 127,990 | 2,810 | 2,245% | 125,830 | 128,020 | 125,770 | 1.411.456 |
03/07/2018 | 125,180 | 1,120 | 0,903% | 124,380 | 125,600 | 123,910 | 493.371 |
02/07/2018 | 124,060 | 0,850 | 0,690% | 122,810 | 124,130 | 121,010 | 1.025.188 |
29/06/2018 | 123,210 | -0,570 | -0,460% | 123,960 | 125,920 | 123,060 | 1.709.980 |
28/06/2018 | 123,780 | 1,670 | 1,368% | 121,140 | 123,950 | 120,250 | 1.305.232 |
27/06/2018 | 122,110 | -1,240 | -1,005% | 123,630 | 123,690 | 122,100 | 1.236.844 |
26/06/2018 | 123,350 | -0,480 | -0,388% | 123,900 | 124,330 | 123,070 | 1.446.437 |
25/06/2018 | 123,830 | -1,770 | -1,409% | 125,570 | 125,940 | 123,115 | 1.234.879 |
22/06/2018 | 125,600 | 0,990 | 0,794% | 125,290 | 125,900 | 124,670 | 3.964.545 |
21/06/2018 | 124,610 | -1,140 | -0,907% | 125,610 | 126,300 | 123,911 | 1.276.460 |
20/06/2018 | 125,750 | 1,480 | 1,191% | 124,460 | 125,991 | 124,460 | 988.036 |
19/06/2018 | 124,270 | -0,770 | -0,616% | 124,150 | 124,650 | 123,100 | 1.323.897 |
18/06/2018 | 125,040 | 1,270 | 1,026% | 123,480 | 125,040 | 122,590 | 1.744.449 |
15/06/2018 | 123,770 | 0,270 | 0,219% | 123,850 | 124,180 | 122,030 | 3.016.940 |
14/06/2018 | 123,500 | -1,170 | -0,938% | 125,120 | 125,850 | 122,820 | 2.217.176 |
13/06/2018 | 124,670 | 0,960 | 0,776% | 124,130 | 126,035 | 123,910 | 2.133.696 |
12/06/2018 | 123,710 | 1,770 | 1,452% | 121,930 | 123,780 | 121,240 | 1.542.089 |
11/06/2018 | 121,940 | 2,130 | 1,778% | 120,000 | 122,665 | 119,810 | 1.174.691 |
08/06/2018 | 119,810 | 0,630 | 0,529% | 118,210 | 119,810 | 116,940 | 1.210.337 |
07/06/2018 | 119,180 | 0,210 | 0,177% | 119,000 | 119,840 | 118,510 | 724.485 |
06/06/2018 | 118,970 | 0,960 | 0,813% | 117,970 | 118,970 | 117,590 | 1.082.512 |
05/06/2018 | 118,010 | -0,240 | -0,203% | 118,450 | 118,625 | 116,740 | 1.158.914 |
04/06/2018 | 118,250 | 0,680 | 0,578% | 117,570 | 118,350 | 116,500 | 719.864 |
01/06/2018 | 117,570 | 0,410 | 0,350% | 117,970 | 117,970 | 116,500 | 1.648.202 |
31/05/2018 | 117,160 | -1,650 | -1,389% | 118,680 | 118,840 | 116,920 | 2.202.388 |
30/05/2018 | 118,810 | 1,900 | 1,625% | 117,400 | 118,870 | 116,935 | 1.348.824 |
29/05/2018 | 116,910 | -1,510 | -1,275% | 117,670 | 118,080 | 115,340 | 1.299.296 |
25/05/2018 | 118,420 | 1,810 | 1,552% | 116,600 | 118,935 | 116,480 | 1.060.425 |
24/05/2018 | 116,610 | 0,140 | 0,120% | 116,430 | 116,960 | 115,000 | 1.292.419 |
23/05/2018 | 116,470 | 0,740 | 0,639% | 115,290 | 117,420 | 115,110 | 1.533.563 |
22/05/2018 | 115,730 | -0,320 | -0,276% | 116,050 | 116,940 | 115,210 | 909.087 |
21/05/2018 | 116,050 | 0,670 | 0,581% | 116,000 | 116,680 | 115,450 | 1.035.134 |
18/05/2018 | 115,380 | 0,810 | 0,707% | 114,680 | 115,805 | 114,580 | 1.137.645 |
17/05/2018 | 114,570 | 1,510 | 1,336% | 113,210 | 115,100 | 113,165 | 1.237.867 |
16/05/2018 | 113,060 | -0,040 | -0,035% | 113,350 | 113,540 | 112,250 | 1.367.121 |
15/05/2018 | 113,100 | -1,630 | -1,421% | 114,030 | 114,280 | 112,640 | 1.221.084 |
14/05/2018 | 114,730 | 0,290 | 0,253% | 114,500 | 115,770 | 114,160 | 904.601 |
11/05/2018 | 114,440 | 1,380 | 1,221% | 113,440 | 114,870 | 112,310 | 1.663.215 |
10/05/2018 | 113,060 | 0,230 | 0,204% | 113,040 | 114,440 | 112,650 | 1.437.961 |
09/05/2018 | 112,830 | -0,580 | -0,511% | 113,400 | 113,999 | 111,360 | 1.601.932 |
08/05/2018 | 113,410 | -2,080 | -1,801% | 115,810 | 115,810 | 112,690 | 1.802.601 |
07/05/2018 | 115,490 | -1,160 | -0,994% | 117,100 | 117,860 | 114,890 | 2.005.068 |
04/05/2018 | 116,650 | 1,640 | 1,426% | 114,920 | 116,870 | 114,790 | 4.219.102 |
03/05/2018 | 115,010 | 0,770 | 0,674% | 114,380 | 116,070 | 112,860 | 3.592.955 |
02/05/2018 | 114,240 | 5,470 | 5,029% | 107,870 | 115,880 | 107,850 | 15.318.317 |
01/05/2018 | 108,770 | 0,190 | 0,175% | 108,760 | 109,260 | 107,050 | 1.542.081 |
30/04/2018 | 108,580 | -1,590 | -1,443% | 108,500 | 111,800 | 108,280 | 2.110.236 |
27/04/2018 | 110,170 | 1,170 | 1,073% | 108,960 | 111,050 | 108,670 | 957.631 |
26/04/2018 | 109,000 | -0,290 | -0,265% | 108,740 | 109,380 | 107,490 | 1.671.115 |
25/04/2018 | 109,290 | 1,550 | 1,439% | 107,880 | 109,970 | 107,400 | 1.978.410 |
24/04/2018 | 107,740 | -2,830 | -2,559% | 107,590 | 110,980 | 106,950 | 2.155.648 |
23/04/2018 | 110,570 | -0,060 | -0,054% | 110,770 | 110,905 | 109,790 | 1.158.396 |
20/04/2018 | 110,630 | -0,740 | -0,664% | 111,400 | 111,960 | 110,300 | 1.086.790 |
19/04/2018 | 111,370 | -0,850 | -0,757% | 112,070 | 112,430 | 111,040 | 1.012.968 |
18/04/2018 | 112,220 | 0,110 | 0,098% | 112,740 | 113,880 | 111,530 | 941.782 |
17/04/2018 | 112,110 | 2,190 | 1,992% | 111,140 | 112,800 | 111,140 | 1.477.657 |
16/04/2018 | 109,920 | 3,280 | 3,076% | 107,660 | 110,740 | 106,960 | 2.047.014 |
13/04/2018 | 106,640 | 0,620 | 0,585% | 106,590 | 107,150 | 105,980 | 557.636 |
12/04/2018 | 106,020 | 0,090 | 0,085% | 106,770 | 108,120 | 105,970 | 975.886 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 210,920 | 0,33 | 211,720 | 209,440 | 36 | 7.585 | - |
AMER.EXPRESS | 105,980 | -0,24 | 106,400 | 105,300 | 2.115.464 | 224.259.106 | - |
APPLE INC | 227,630 | 1,16 | 228,870 | 226,000 | 83.817 | 19.085.759 | - |
BOEING CO. | 342,790 | -1,18 | 345,850 | 341,580 | 95 | 32.587 | - |
CATERPILLAR | 138,850 | -0,15 | 140,220 | 138,380 | 1.650 | 229.587 | - |
CHEVRON CORP | 118,460 | -1,13 | 119,400 | 118,090 | 5.283.896 | 626.055.158 | - |
CISCO SYSTEM | 47,770 | 1,31 | 47,830 | 46,800 | 9.167 | 436.692 | - |
COCA-COLA CO | 44,570 | -0,85 | 45,070 | 44,390 | 1.804 | 80.429 | - |
DOWDUPONT IN | 70,130 | -0,10 | 70,530 | 69,830 | 8.124.241 | 569.699.448 | - |
EXXON MOBIL | 80,170 | -0,42 | 80,460 | 79,770 | 1.441 | 115.444 | - |
GOLDMAN SACH | 237,810 | -0,66 | 239,350 | 237,120 | 212 | 50.487 | - |
HOME DEPOT | 200,770 | 0,76 | 200,910 | 199,290 | 111 | 22.249 | - |
IBM INTL | 146,480 | 0,38 | 146,780 | 145,540 | 819 | 119.796 | - |
INTEL CORP | 48,430 | 0,39 | 48,560 | 47,920 | 281 | 13.583 | - |
J & J | 134,690 | -0,19 | 135,000 | 133,970 | 10 | 1.345 | - |
JP MORGAN CH | 114,580 | -0,53 | 114,840 | 113,819 | 355 | 40.589 | - |
MCDONALD'S | 162,230 | 0,27 | 162,910 | 161,530 | 3.646.167 | 591.531.491 | - |
MERCK & CO | 68,590 | 0,07 | 68,750 | 68,160 | 150 | 10.273 | - |
MICROSOFT | 112,330 | 0,34 | 112,777 | 111,515 | 12.619 | 1.415.691 | - |
NIKE INC CL | 82,200 | 1,23 | 82,250 | 81,250 | 2.894 | 237.333 | - |
PFIZER | 41,520 | 0,05 | 41,575 | 41,090 | 115 | 4.766 | - |
PROCTER GAMB | 82,950 | -0,55 | 83,530 | 82,390 | 713 | 59.111 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 991.861 | 130.344.496 | - |
UNITEDHEALTH | 268,460 | 0,03 | 269,205 | 267,200 | 23 | 6.168 | - |
UNTD.TECHNS. | 131,700 | -0,67 | 132,560 | 130,990 | 2.755.589 | 362.798.642 | - |
VERIZON COMM | 54,370 | -0,69 | 54,660 | 54,040 | 3.576 | 194.253 | - |
VISA INC | 146,890 | 0,10 | 147,640 | 146,500 | 1.133 | 166.481 | - |
WAL MART ST. | 95,860 | -0,25 | 96,440 | 95,110 | 637 | 60.969 | - |
WALGREENS B. | 68,560 | 1,12 | 68,620 | 67,540 | 4.421.529 | 301.891.310 | - |
WALT DISNEY | 112,020 | 0,09 | 112,280 | 111,560 | 94 | 10.521 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|