Cotización de los valores en bolsa

CINCINNATI F

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

111,010 $

MÁXIMO

111,980 $

MÁXIMO (52 SEMANAS)

143,22 $

VAR. 2022(%)

-2,72 %

VOL. DIARIO (TIT.)

436.509

ÚLT. SESIÓN

110,710 $

MÍNIMO

109,800 $

MÍNIMO (52 SEMANAS)

108,65 $

VAR. 12 MESES(%)

-3,64 %

EFECTIVO

48.386.683$

15 últimas sesiones

01/07/2022
- Cierre
- 120,360
- Var. (%)
- 1,100%
05/07/2022
- Cierre
- 119,060
- Var. (%)
- -1,080%
06/07/2022
- Cierre
- 119,810
- Var. (%)
- 0,630%
07/07/2022
- Cierre
- 119,160
- Var. (%)
- -0,543%
08/07/2022
- Cierre
- 118,640
- Var. (%)
- -0,436%
11/07/2022
- Cierre
- 117,760
- Var. (%)
- -0,742%
12/07/2022
- Cierre
- 116,830
- Var. (%)
- -0,790%
13/07/2022
- Cierre
- 115,810
- Var. (%)
- -0,873%
14/07/2022
- Cierre
- 111,120
- Var. (%)
- -4,050%
15/07/2022
- Cierre
- 112,380
- Var. (%)
- 1,134%
18/07/2022
- Cierre
- 108,960
- Var. (%)
- -3,043%
19/07/2022
- Cierre
- 111,710
- Var. (%)
- 2,524%
20/07/2022
- Cierre
- 110,880
- Var. (%)
- -0,743%
21/07/2022
- Cierre
- 110,710
- Var. (%)
- -0,153%
22/07/2022
- Cierre
- 110,830
- Var. (%)
- 0,108%

-0.46%

Rango de precios (12 M.)
Máximo
139,88

Mínimo
109,80

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	139,88
Mínimo 2022	109,80
Máximo 12 meses	143,22
Míximo 12 meses	108,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	707.470
Media títulos 12m	585.052
Efectivo 3m	85.013.999
Efectivo 12m	70.876.617

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	110,830	0,120	0,108%	111,010	111,980	109,800	436.509
21/07/2022	110,710	-0,170	-0,153%	110,380	110,800	109,142	474.628
20/07/2022	110,880	-0,830	-0,743%	111,580	112,370	110,350	580.499
19/07/2022	111,710	2,750	2,524%	110,430	111,890	109,870	621.738
18/07/2022	108,960	-3,420	-3,043%	113,110	113,400	108,650	734.281
15/07/2022	112,380	1,260	1,134%	112,490	113,800	111,300	4.352.072
14/07/2022	111,120	-4,690	-4,050%	113,230	113,740	110,980	1.100.185
13/07/2022	115,810	-1,020	-0,873%	116,240	117,145	115,040	808.291
12/07/2022	116,830	-0,930	-0,790%	117,740	118,810	116,520	928.894
11/07/2022	117,760	-0,880	-0,742%	117,640	120,738	117,240	881.245
08/07/2022	118,640	-0,520	-0,436%	119,740	120,300	118,040	755.668
07/07/2022	119,160	-0,650	-0,543%	121,170	121,975	119,040	569.981
06/07/2022	119,810	0,750	0,630%	118,880	120,770	118,520	526.265
05/07/2022	119,060	-1,300	-1,080%	118,840	119,520	116,060	646.537
01/07/2022	120,360	1,310	1,100%	118,830	120,900	118,150	528.714
30/06/2022	119,050	1,150	0,975%	116,860	119,520	116,250	488.340
29/06/2022	117,900	0,260	0,221%	118,030	118,747	117,280	529.417
28/06/2022	117,640	0,460	0,393%	118,160	119,570	117,580	462.908
27/06/2022	117,180	0,680	0,584%	116,810	117,480	116,040	564.377
24/06/2022	116,500	2,920	2,571%	114,840	117,120	113,820	1.721.043
23/06/2022	113,580	-2,140	-1,849%	115,970	116,470	112,850	687.434
22/06/2022	115,720	0,170	0,147%	114,310	116,920	113,920	523.435
21/06/2022	115,550	1,580	1,386%	115,490	116,000	113,813	640.685
17/06/2022	113,970	1,270	1,127%	113,200	114,896	112,570	1.387.672
16/06/2022	112,700	-4,820	-4,101%	115,280	115,280	111,840	710.534
15/06/2022	117,520	1,100	0,945%	118,350	119,472	115,990	543.010
14/06/2022	116,420	0,090	0,077%	117,120	117,880	115,510	531.075
13/06/2022	116,330	-3,570	-2,977%	117,500	118,420	115,600	588.798
10/06/2022	119,900	-3,520	-2,852%	121,350	121,525	119,810	575.061
09/06/2022	123,420	-3,090	-2,442%	126,560	127,684	123,410	262.972
08/06/2022	126,510	-1,830	-1,426%	127,560	127,730	126,210	232.023
07/06/2022	128,340	0,220	0,172%	127,650	128,570	127,000	324.853
06/06/2022	128,120	1,780	1,409%	127,270	128,580	126,280	327.905
03/06/2022	126,340	-1,010	-0,793%	126,760	127,110	125,920	255.007
02/06/2022	127,350	1,240	0,983%	126,160	127,440	124,310	250.410
01/06/2022	126,110	-1,650	-1,291%	128,040	128,200	124,130	374.015
31/05/2022	127,760	-0,660	-0,514%	127,420	128,850	125,800	397.145
27/05/2022	128,420	1,360	1,070%	127,440	128,440	127,090	282.426
26/05/2022	127,060	2,620	2,105%	124,970	127,690	124,950	371.191
25/05/2022	124,440	-0,650	-0,520%	124,600	125,900	123,380	566.768
24/05/2022	125,090	-0,250	-0,199%	124,990	125,680	122,810	640.516
23/05/2022	125,340	3,360	2,755%	123,670	125,925	122,740	555.641
20/05/2022	121,980	-0,690	-0,562%	123,420	124,080	120,260	813.779
19/05/2022	122,670	-2,140	-1,715%	122,990	124,290	119,980	664.484
18/05/2022	124,810	-2,160	-1,701%	126,480	126,527	124,340	425.269
17/05/2022	126,970	0,860	0,682%	127,260	127,900	125,870	469.140
16/05/2022	126,110	-0,120	-0,095%	126,070	127,010	125,020	438.779
13/05/2022	126,230	1,410	1,130%	125,090	126,495	124,650	505.984
12/05/2022	124,820	-0,330	-0,264%	124,990	125,350	122,740	884.006
11/05/2022	125,150	0,150	0,120%	125,240	126,790	124,670	599.142
10/05/2022	125,000	-0,020	-0,016%	125,000	127,208	123,910	859.449
09/05/2022	125,020	-1,440	-1,139%	125,160	126,120	124,100	737.994
06/05/2022	126,460	0,540	0,429%	126,460	126,980	124,230	525.369
05/05/2022	125,920	-1,420	-1,115%	126,000	127,010	124,060	584.812
04/05/2022	127,340	5,170	4,232%	122,170	127,393	121,830	611.396
03/05/2022	122,170	1,420	1,176%	121,580	123,680	121,470	768.664
02/05/2022	120,750	-1,910	-1,557%	123,070	124,400	118,700	1.088.616
29/04/2022	122,660	-13,340	-9,809%	133,920	133,920	122,245	2.465.663
28/04/2022	136,000	0,940	0,696%	135,210	136,540	133,620	670.700
27/04/2022	135,060	1,030	0,768%	135,060	136,450	133,520	513.784
26/04/2022	134,030	-2,050	-1,506%	134,620	136,710	133,830	671.506
25/04/2022	136,080	-0,580	-0,424%	136,550	136,550	132,840	824.432
22/04/2022	136,660	-3,620	-2,581%	139,880	139,880	136,415	464.060
21/04/2022	140,280	-0,970	-0,687%	141,710	143,220	140,110	419.118
20/04/2022	141,250	2,410	1,736%	139,330	141,460	139,010	553.341
19/04/2022	138,840	0,250	0,180%	138,930	139,100	137,900	543.141
18/04/2022	138,590	0,400	0,289%	137,760	139,085	137,330	387.228
14/04/2022	138,190	0,350	0,254%	137,670	138,950	137,350	358.326
13/04/2022	137,840	1,000	0,731%	136,520	138,120	135,170	380.186
12/04/2022	136,840	0,360	0,264%	136,550	138,160	135,680	457.136
11/04/2022	136,480	-1,330	-0,965%	138,230	139,816	136,340	466.714
08/04/2022	137,810	0,820	0,599%	137,660	138,125	136,230	437.929
07/04/2022	136,990	-0,450	-0,327%	137,200	137,730	135,731	538.445
06/04/2022	137,440	2,160	1,597%	134,630	138,390	134,490	622.132
05/04/2022	135,280	0,150	0,111%	134,740	137,140	134,620	417.703
04/04/2022	135,130	-2,940	-2,129%	137,460	137,610	134,400	428.580
01/04/2022	138,070	2,110	1,552%	137,160	138,150	135,744	619.573
31/03/2022	135,960	-2,190	-1,585%	138,670	138,985	135,580	726.145
30/03/2022	138,150	1,590	1,164%	136,940	138,200	136,345	454.791
29/03/2022	136,560	0,790	0,582%	136,670	137,320	135,500	373.278
28/03/2022	135,770	-1,120	-0,818%	136,760	136,850	134,350	471.466
25/03/2022	136,890	2,070	1,535%	135,030	136,975	134,905	455.332
24/03/2022	134,820	3,080	2,338%	132,670	134,960	131,990	619.715
23/03/2022	131,740	0,050	0,038%	131,480	132,690	131,120	721.289
22/03/2022	131,690	0,580	0,442%	132,270	132,640	130,560	605.239
21/03/2022	131,110	3,515	2,755%	128,820	131,140	128,480	723.911
18/03/2022	127,595	-4,635	-3,505%	132,290	132,540	127,650	1.650.116
17/03/2022	132,230	1,730	1,326%	128,990	132,630	128,990	557.507
16/03/2022	130,500	-0,220	-0,168%	131,180	133,330	129,240	752.627
15/03/2022	130,720	2,680	2,093%	128,820	131,030	128,260	672.700
14/03/2022	128,040	6,350	5,218%	124,870	130,225	124,310	1.372.616
11/03/2022	121,690	-0,470	-0,385%	122,900	124,670	121,570	523.464
10/03/2022	122,160	0,800	0,659%	120,300	122,490	119,630	467.218
09/03/2022	121,360	2,040	1,710%	122,430	123,680	121,140	639.005
08/03/2022	119,320	-0,410	-0,342%	120,680	122,250	118,720	709.872
07/03/2022	119,730	-3,470	-2,817%	122,530	122,590	119,690	798.255
04/03/2022	123,200	-1,160	-0,933%	123,200	123,590	121,080	550.287
03/03/2022	124,360	1,020	0,827%	123,870	124,880	122,770	508.620
02/03/2022	123,340	3,290	2,741%	120,960	123,860	120,960	537.053
01/03/2022	120,050	-2,715	-2,212%	121,650	122,220	118,960	755.895

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
ALLIANZ SE N	174,120	0,00	-	-	-	-	79.486
AXA	21,210	-0,19	21,335	20,975	3.690.688	78.148.597	51.294
ING GROEP	9,048	-1,42	9,229	8,987	15.440.486	139.899.900	35.293
MUENCH.RUECK	219,200	0,00	-	-	-	-	45.204