Cotización de los valores en bolsa

Citigroup, I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

52,470 $

MÁXIMO

53,005 $

MÁXIMO (52 SEMANAS)

80,29 $

VAR. 2022(%)

-12,77 %

VOL. DIARIO (TIT.)

24.313.160

ÚLT. SESIÓN

52,770 $

MÍNIMO

51,490 $

MÍNIMO (52 SEMANAS)

45,40 $

VAR. 12 MESES(%)

-32,49 %

EFECTIVO

1.272.374.084$

15 últimas sesiones

04/05/2022
- Cierre
- 52,230
- Var. (%)
- 4,251%
05/05/2022
- Cierre
- 51,310
- Var. (%)
- -1,761%
06/05/2022
- Cierre
- 51,620
- Var. (%)
- 0,604%
09/05/2022
- Cierre
- 49,890
- Var. (%)
- -3,351%
10/05/2022
- Cierre
- 48,750
- Var. (%)
- -2,285%
11/05/2022
- Cierre
- 47,660
- Var. (%)
- -2,236%
12/05/2022
- Cierre
- 46,560
- Var. (%)
- -2,308%
13/05/2022
- Cierre
- 47,640
- Var. (%)
- 2,320%
16/05/2022
- Cierre
- 47,460
- Var. (%)
- -0,378%
17/05/2022
- Cierre
- 51,050
- Var. (%)
- 7,564%
18/05/2022
- Cierre
- 49,320
- Var. (%)
- -3,389%
19/05/2022
- Cierre
- 49,780
- Var. (%)
- 0,933%
20/05/2022
- Cierre
- 49,750
- Var. (%)
- -0,060%
23/05/2022
- Cierre
- 52,770
- Var. (%)
- 6,070%
24/05/2022
- Cierre
- 52,680
- Var. (%)
- -0,171%

0.39%

Rango de precios (12 M.)
Máximo
69,11

Mínimo
45,40

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	69,11
Mínimo 2022	45,40
Máximo 12 meses	80,29
Míximo 12 meses	45,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	28.938.918
Media títulos 12m	23.175.119
Efectivo 3m	1.543.944.069
Efectivo 12m	1.469.977.520

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
24/05/2022	52,680	-0,090	-0,171%	52,470	53,005	51,490	24.313.160
23/05/2022	52,770	3,020	6,070%	51,350	53,600	51,150	35.186.649
20/05/2022	49,750	-0,030	-0,060%	50,260	50,730	48,510	28.985.651
19/05/2022	49,780	0,460	0,933%	48,660	50,295	48,590	27.993.539
18/05/2022	49,320	-1,730	-3,389%	50,730	51,060	49,010	32.089.694
17/05/2022	51,050	3,590	7,564%	49,840	51,610	49,700	46.579.909
16/05/2022	47,460	-0,180	-0,378%	47,590	48,070	47,000	16.900.920
13/05/2022	47,640	1,080	2,320%	46,810	47,850	46,810	21.700.670
12/05/2022	46,560	-1,100	-2,308%	47,260	47,400	45,395	36.191.923
11/05/2022	47,660	-1,090	-2,236%	48,950	49,940	47,560	30.124.498
10/05/2022	48,750	-1,140	-2,285%	50,540	50,685	47,660	31.050.433
09/05/2022	49,890	-1,730	-3,351%	50,990	51,220	49,590	29.090.385
06/05/2022	51,620	0,310	0,604%	51,240	52,000	50,580	25.860.502
05/05/2022	51,310	-0,920	-1,761%	51,440	52,127	50,690	25.624.091
04/05/2022	52,230	2,130	4,251%	50,170	52,395	50,040	26.461.486
03/05/2022	50,100	1,390	2,854%	49,330	50,810	49,080	25.366.568
02/05/2022	48,710	0,500	1,037%	48,460	48,857	47,780	25.891.156
29/04/2022	48,210	-1,810	-3,619%	49,660	49,910	48,050	21.839.129
28/04/2022	50,020	0,420	0,847%	49,910	50,030	49,010	20.113.940
27/04/2022	49,600	-0,630	-1,254%	49,760	50,615	49,535	24.603.961
26/04/2022	50,230	-0,900	-1,760%	50,530	51,595	50,220	18.333.019
25/04/2022	51,130	-0,100	-0,195%	50,780	51,240	49,680	22.065.038
22/04/2022	51,230	-1,400	-2,660%	52,440	52,595	51,170	23.048.482
21/04/2022	52,630	-0,470	-0,885%	53,540	53,774	52,515	15.893.123
20/04/2022	53,100	0,180	0,340%	53,400	53,980	52,885	20.526.627
19/04/2022	52,920	0,610	1,166%	52,730	53,175	52,503	19.970.950
18/04/2022	52,310	1,380	2,710%	50,840	53,210	50,780	28.396.439
14/04/2022	50,930	0,780	1,555%	50,660	51,900	50,280	34.008.985
13/04/2022	50,150	-0,190	-0,377%	49,280	50,180	49,200	21.202.334
12/04/2022	50,340	-0,210	-0,415%	50,600	51,124	50,050	18.754.605
11/04/2022	50,550	-0,330	-0,649%	50,790	52,250	50,380	20.890.201
08/04/2022	50,880	0,850	1,699%	49,840	51,300	49,830	26.851.011
07/04/2022	50,030	-0,500	-0,990%	50,560	50,605	49,040	28.689.857
06/04/2022	50,530	-1,050	-2,036%	51,010	51,090	50,400	25.654.513
05/04/2022	51,580	-1,220	-2,311%	52,060	52,482	51,423	23.032.127
04/04/2022	52,800	0,470	0,898%	52,250	52,995	51,660	29.319.603
01/04/2022	52,330	-1,070	-2,004%	53,470	53,740	51,765	40.107.965
31/03/2022	53,400	-1,570	-2,856%	54,510	54,860	53,355	29.087.157
30/03/2022	54,970	-1,500	-2,656%	56,010	56,450	54,550	32.206.791
29/03/2022	56,470	0,550	0,984%	57,280	57,400	56,130	21.562.210
28/03/2022	55,920	-0,820	-1,445%	56,200	56,280	54,730	25.542.100
25/03/2022	56,740	0,320	0,567%	56,530	57,225	56,440	21.206.307
24/03/2022	56,420	0,070	0,124%	56,610	56,635	56,200	16.763.486
23/03/2022	56,350	-1,150	-2,000%	57,120	57,500	56,000	22.941.593
22/03/2022	57,500	0,520	0,913%	57,820	58,250	57,310	23.399.619
21/03/2022	56,980	-0,370	-0,645%	57,830	57,830	56,750	21.628.484
18/03/2022	57,350	0,060	0,105%	56,940	57,625	56,730	30.900.498
17/03/2022	57,290	0,490	0,863%	55,710	57,300	55,030	21.431.682
16/03/2022	56,800	1,690	3,067%	56,015	57,540	55,965	31.659.787
15/03/2022	55,110	0,880	1,623%	54,460	55,615	54,350	20.726.230
14/03/2022	54,230	0,070	0,129%	54,700	55,274	53,830	25.039.362
11/03/2022	54,160	-0,720	-1,312%	55,370	55,690	54,070	20.550.931
10/03/2022	54,880	-1,070	-1,912%	55,020	55,370	53,955	31.942.047
09/03/2022	55,950	1,080	1,968%	56,900	57,280	55,810	32.757.051
08/03/2022	54,870	-0,680	-1,224%	56,560	57,290	54,760	43.821.252
07/03/2022	55,550	-1,040	-1,838%	55,030	56,270	54,070	49.710.679
04/03/2022	56,590	-1,030	-1,788%	55,910	56,660	55,190	54.267.861
03/03/2022	57,620	-1,940	-3,257%	58,750	58,990	56,990	54.027.336
02/03/2022	59,560	0,970	1,656%	56,970	59,860	55,930	60.206.518
01/03/2022	58,590	-0,640	-1,081%	58,390	59,320	57,920	51.388.988
28/02/2022	59,230	-2,750	-4,437%	59,930	60,420	58,400	48.212.904
25/02/2022	61,980	1,310	2,159%	61,310	62,890	61,005	30.518.885
24/02/2022	60,670	-2,550	-4,034%	60,490	61,060	58,365	46.453.499
23/02/2022	63,220	-0,670	-1,049%	64,420	64,760	63,040	17.563.467
22/02/2022	63,890	-0,250	-0,390%	63,070	64,365	63,070	19.058.027
18/02/2022	64,140	-0,570	-0,881%	64,110	64,975	63,700	18.114.844
17/02/2022	64,710	-2,240	-3,346%	66,330	66,640	64,205	23.197.172
16/02/2022	66,950	-0,050	-0,075%	66,540	67,430	66,430	13.067.392
15/02/2022	67,000	0,540	0,813%	67,160	67,479	66,530	15.491.338
14/02/2022	66,460	-0,690	-1,028%	66,870	67,220	65,820	24.544.042
11/02/2022	67,150	-0,350	-0,519%	67,250	69,110	66,600	27.226.689
10/02/2022	67,500	-0,340	-0,501%	67,950	68,550	67,225	22.507.069
09/02/2022	67,840	0,720	1,073%	67,410	68,190	67,140	20.902.741
08/02/2022	67,120	0,760	1,145%	67,060	67,970	66,600	23.191.008
07/02/2022	66,360	0,280	0,424%	66,090	66,790	65,500	20.080.633
04/02/2022	66,080	0,820	1,257%	65,040	66,660	64,840	23.267.883
03/02/2022	65,260	-0,970	-1,465%	66,260	66,380	65,030	18.219.140
02/02/2022	66,230	-0,330	-0,496%	66,350	66,800	65,575	18.194.244
01/02/2022	66,560	1,440	2,211%	65,440	66,690	65,040	26.868.430
31/01/2022	65,120	0,430	0,665%	64,010	65,250	63,600	23.059.986
28/01/2022	64,690	0,540	0,842%	63,620	64,710	62,830	20.953.451
27/01/2022	64,150	-0,600	-0,927%	65,220	65,850	63,900	24.658.929
26/01/2022	64,750	0,640	0,998%	64,700	65,780	63,870	31.803.388
25/01/2022	64,110	1,410	2,249%	61,970	64,460	61,130	34.371.071
24/01/2022	62,700	-0,570	-0,901%	61,510	62,795	60,030	38.609.944
21/01/2022	63,270	-1,190	-1,846%	63,990	64,450	62,750	28.637.918
20/01/2022	64,460	0,220	0,342%	64,290	65,450	63,700	22.794.099
19/01/2022	64,240	-1,060	-1,623%	65,660	65,660	63,970	22.817.120
18/01/2022	65,300	-1,630	-2,435%	66,690	66,840	65,100	26.334.071
14/01/2022	66,930	-0,850	-1,254%	65,360	67,080	65,080	35.994.391
13/01/2022	67,780	0,500	0,743%	67,530	68,440	67,020	29.222.004
12/01/2022	67,280	0,170	0,253%	67,780	68,650	66,915	27.976.228
11/01/2022	67,110	1,080	1,636%	66,380	67,280	66,170	23.478.053
10/01/2022	66,030	0,250	0,380%	66,460	66,980	65,225	28.693.720
07/01/2022	65,780	0,870	1,340%	65,180	66,545	65,180	26.548.165
06/01/2022	64,910	2,060	3,278%	64,220	65,310	63,510	33.334.212
05/01/2022	62,850	-0,740	-1,164%	64,100	64,410	62,775	25.149.094
04/01/2022	63,590	0,490	0,777%	64,060	64,730	63,535	30.296.155
03/01/2022	63,100	2,710	4,487%	61,180	63,610	61,110	30.526.469
31/12/2021	60,390	-0,040	-0,066%	60,430	60,760	60,120	12.317.996

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	145,750	0,95	146,220	141,000	2.635.423	379.018.854	-	22:04:01
American Exp	155,630	-2,14	157,970	152,923	2.826.880	437.876.609	-	22:03:39
AMGEN INC	251,890	1,14	252,400	248,325	2.667.006	668.962.842	-	22:00:00
APPLE INC	140,360	-1,92	141,970	137,330	104.132.746	1.450.835.292	-	22:00:00
Boeing Compa	119,400	-3,76	122,700	117,290	9.078.272	1.078.935.666	-	01:00:00
Caterpillar,	205,650	0,73	205,700	201,290	2.464.295	502.547.711	-	22:00:01
Chevron Corp	172,640	0,54	173,580	169,810	9.782.746	1.677.729.151	-	22:03:52
CISCO SYSTEM	43,770	0,97	44,060	42,499	30.037.035	1.301.574.910	-	22:00:00
Coca-Cola Co	64,020	1,85	64,190	62,750	16.135.287	1.026.440.543	-	22:00:01
Dow Inc. Com	67,070	-0,62	67,390	65,470	4.656.811	309.772.998	-	22:00:02
Goldman Sach	313,950	-0,84	315,800	306,430	1.867.783	582.439.814	-	22:00:02
Home Depot,	287,920	0,66	289,320	280,650	4.238.390	1.210.156.594	-	22:00:02
Honeywell In	189,960	0,20	190,760	184,890	2.842.353	534.796.769	-	22:00:00
INTEL CORP	41,670	-0,79	41,890	41,100	29.884.617	1.241.519.675	-	22:00:00
Internationa	133,800	2,01	134,370	130,420	4.183.686	555.663.593	-	22:00:02
Johnson & Jo	181,400	1,09	181,740	179,100	6.406.548	1.157.486.064	-	22:00:01
JP Morgan Ch	126,360	1,41	127,490	123,110	19.365.858	2.430.824.630	-	22:00:01
McDonald's C	244,520	2,74	245,800	237,450	5.251.210	1.277.335.780	-	22:00:01
Merck & Comp	94,640	0,86	94,800	93,565	9.014.232	849.757.237	-	22:03:27
MICROSOFT	259,620	-0,40	261,330	253,500	28.986.388	7.475.017.961	-	22:00:00
Nike, Inc. C	107,290	-1,23	107,990	104,730	6.018.981	641.481.681	-	22:00:01
Procter & Ga	147,630	1,78	147,940	144,820	7.199.202	1.054.985.016	-	22:03:26
Salesforce,	156,930	-2,11	158,390	154,550	6.928.394	1.081.947.764	-	01:00:00
The Traveler	173,910	1,05	174,270	169,160	1.007.177	173.557.213	-	22:00:01
UnitedHealth	497,560	1,11	498,080	488,660	2.655.133	1.313.165.804	-	22:00:01
Verizon Comm	50,680	2,03	50,820	48,860	25.363.657	1.270.431.480	-	22:00:09
Visa Inc.	202,630	-2,38	204,672	199,030	7.455.517	1.507.869.065	-	22:00:02
WALGREENS B.	42,080	-0,17	42,160	41,280	5.285.160	220.940.977	-	22:00:01
Walmart Inc.	124,130	1,25	124,550	121,080	11.519.818	1.419.994.644	-	22:00:01
Walt Disney	101,590	-4,01	103,840	100,130	13.970.239	1.413.675.694	-	22:03:47

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
BNP P. ACT.A	51,680	-0,84	52,180	50,760	3.369.613	173.989.610	64.590
INTESA SP	1,979	0,20	2,006	1,947	118.434.792	234.514.455	-
JP Morgan Ch	126,360	1,41	127,490	123,110	19.365.858	2.430.824.630	-