Cotización de los valores en bolsa

Citizens Fin

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

37,500 $

MÁXIMO

37,940 $

MÁXIMO (52 SEMANAS)

57,00 $

VAR. 2022(%)

-21,33 %

VOL. DIARIO (TIT.)

4.848.464

ÚLT. SESIÓN

37,540 $

MÍNIMO

36,880 $

MÍNIMO (52 SEMANAS)

34,35 $

VAR. 12 MESES(%)

-14,53 %

EFECTIVO

180.513.059$

15 últimas sesiones

01/07/2022
- Cierre
- 36,120
- Var. (%)
- 1,205%
05/07/2022
- Cierre
- 35,880
- Var. (%)
- -0,664%
06/07/2022
- Cierre
- 35,560
- Var. (%)
- -0,892%
07/07/2022
- Cierre
- 36,450
- Var. (%)
- 2,503%
08/07/2022
- Cierre
- 36,310
- Var. (%)
- -0,384%
11/07/2022
- Cierre
- 36,200
- Var. (%)
- -0,303%
12/07/2022
- Cierre
- 36,060
- Var. (%)
- -0,387%
13/07/2022
- Cierre
- 35,380
- Var. (%)
- -1,886%
14/07/2022
- Cierre
- 34,930
- Var. (%)
- -1,272%
15/07/2022
- Cierre
- 36,800
- Var. (%)
- 5,354%
18/07/2022
- Cierre
- 37,170
- Var. (%)
- 1,005%
19/07/2022
- Cierre
- 37,890
- Var. (%)
- 1,937%
20/07/2022
- Cierre
- 37,570
- Var. (%)
- -0,845%
21/07/2022
- Cierre
- 37,540
- Var. (%)
- -0,080%
22/07/2022
- Cierre
- 37,170
- Var. (%)
- -0,986%

0.29%

Rango de precios (12 M.)
Máximo
57,00

Mínimo
34,35

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	57,00
Mínimo 2022	34,35
Máximo 12 meses	57,00
Míximo 12 meses	34,35
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.538.295
Media títulos 12m	5.187.126
Efectivo 3m	211.123.890
Efectivo 12m	234.957.612

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	37,170	-0,370	-0,986%	37,500	37,940	36,880	4.848.464
21/07/2022	37,540	-0,030	-0,080%	37,330	37,860	36,940	4.873.185
20/07/2022	37,570	-0,320	-0,845%	37,600	37,900	36,930	6.044.008
19/07/2022	37,890	0,720	1,937%	38,000	38,460	37,540	5.870.844
18/07/2022	37,170	0,370	1,005%	37,360	38,120	37,080	7.559.223
15/07/2022	36,800	1,870	5,354%	35,490	36,990	35,329	4.324.360
14/07/2022	34,930	-0,450	-1,272%	34,590	35,065	34,345	4.015.199
13/07/2022	35,380	-0,680	-1,886%	35,660	35,790	34,820	3.467.010
12/07/2022	36,060	-0,140	-0,387%	35,730	36,850	35,640	3.404.982
11/07/2022	36,200	-0,110	-0,303%	35,930	36,380	35,600	2.619.751
08/07/2022	36,310	-0,140	-0,384%	36,700	36,810	35,970	2.547.189
07/07/2022	36,450	0,890	2,503%	36,050	36,550	35,940	3.065.395
06/07/2022	35,560	-0,320	-0,892%	35,470	35,915	35,155	4.315.555
05/07/2022	35,880	-0,240	-0,664%	35,230	35,900	34,560	3.852.348
01/07/2022	36,120	0,430	1,205%	35,510	36,280	34,955	4.020.182
30/06/2022	35,690	-0,440	-1,218%	35,290	36,255	34,810	4.373.724
29/06/2022	36,130	-0,610	-1,660%	36,830	36,900	35,945	3.075.727
28/06/2022	36,740	0,350	0,962%	37,420	38,078	36,625	4.743.593
27/06/2022	36,390	-0,640	-1,728%	37,280	37,430	36,170	4.966.120
24/06/2022	37,030	1,880	5,349%	35,270	37,095	35,110	6.894.446
23/06/2022	35,150	-1,200	-3,301%	36,130	36,270	34,790	6.527.359
22/06/2022	36,350	0,180	0,498%	35,790	36,515	35,670	5.357.877
21/06/2022	36,170	0,550	1,544%	36,590	36,860	35,710	5.090.413
17/06/2022	35,620	0,580	1,655%	35,100	35,870	34,830	11.739.696
16/06/2022	35,040	-1,250	-3,444%	35,480	35,576	34,500	6.156.333
15/06/2022	36,290	0,630	1,767%	36,130	36,840	35,700	6.990.653
14/06/2022	35,660	0,240	0,678%	35,660	36,240	35,170	6.822.562
13/06/2022	35,420	-1,170	-3,198%	35,510	36,040	35,110	7.001.164
10/06/2022	36,590	-2,280	-5,866%	37,800	38,105	36,500	5.200.691
09/06/2022	38,870	-1,510	-3,739%	40,270	40,340	38,860	3.943.702
08/06/2022	40,380	-0,680	-1,656%	40,700	40,750	40,060	3.910.282
07/06/2022	41,060	0,450	1,108%	40,110	41,100	39,950	3.719.270
06/06/2022	40,610	0,140	0,346%	40,900	41,390	40,530	3.080.687
03/06/2022	40,470	-0,620	-1,509%	40,650	40,890	40,280	3.136.745
02/06/2022	41,090	1,050	2,622%	40,020	41,110	39,910	3.804.042
01/06/2022	40,040	-1,340	-3,238%	41,340	41,500	39,630	5.277.033
31/05/2022	41,380	0,510	1,248%	40,340	41,665	40,220	9.204.708
27/05/2022	40,870	0,570	1,414%	40,300	41,040	40,230	3.567.680
26/05/2022	40,300	0,700	1,768%	39,970	40,600	39,915	4.988.486
25/05/2022	39,600	0,890	2,299%	38,640	39,880	38,635	5.295.138
24/05/2022	38,710	-0,340	-0,871%	38,850	39,030	37,770	5.406.149
23/05/2022	39,050	1,300	3,444%	38,860	39,435	38,290	5.371.748
20/05/2022	37,750	0,050	0,133%	38,260	38,555	36,760	5.535.877
19/05/2022	37,700	-0,300	-0,789%	37,430	38,100	37,350	5.366.420
18/05/2022	38,000	-1,410	-3,578%	38,880	39,000	37,590	6.105.787
17/05/2022	39,410	1,420	3,738%	38,800	39,545	38,650	4.684.277
16/05/2022	37,990	0,050	0,132%	38,670	39,020	37,850	6.557.416
13/05/2022	37,940	0,150	0,397%	38,230	38,611	37,630	4.811.141
12/05/2022	37,790	-0,240	-0,631%	37,720	38,240	36,830	6.076.668
11/05/2022	38,030	-1,010	-2,587%	39,190	39,905	37,975	5.680.650
10/05/2022	39,040	-0,380	-0,964%	39,820	40,190	38,040	6.611.705
09/05/2022	39,420	-0,590	-1,475%	39,490	39,780	38,760	7.808.134
06/05/2022	40,010	-0,580	-1,429%	40,620	40,720	39,260	6.928.375
05/05/2022	40,590	-0,900	-2,169%	40,760	41,180	39,710	6.102.188
04/05/2022	41,490	1,320	3,286%	40,030	41,555	39,800	7.947.150
03/05/2022	40,170	0,770	1,954%	39,750	40,525	39,440	5.829.552
02/05/2022	39,400	0,000	0,000%	39,550	39,730	38,420	6.166.977
29/04/2022	39,400	-0,900	-2,233%	40,330	40,635	39,315	7.036.167
28/04/2022	40,300	0,590	1,486%	40,270	40,650	39,350	6.821.115
27/04/2022	39,710	-0,260	-0,650%	39,930	40,240	39,510	10.529.244
26/04/2022	39,970	-1,710	-4,103%	40,810	41,400	39,970	8.896.567
25/04/2022	41,680	-0,160	-0,382%	41,500	41,860	40,415	7.405.146
22/04/2022	41,840	-1,190	-2,766%	43,000	43,180	41,790	6.984.141
21/04/2022	43,030	-1,290	-2,911%	44,890	45,170	42,830	6.571.067
20/04/2022	44,320	0,280	0,636%	44,710	45,340	44,265	6.868.200
19/04/2022	44,040	2,810	6,815%	43,750	44,930	43,410	8.721.077
18/04/2022	41,230	0,360	0,881%	40,680	41,340	40,600	7.482.051
14/04/2022	40,870	-0,360	-0,873%	41,180	41,520	40,530	5.477.359
13/04/2022	41,230	0,330	0,807%	40,400	41,250	40,240	5.781.813
12/04/2022	40,900	-0,920	-2,200%	41,570	42,010	40,345	9.963.612
11/04/2022	41,820	-0,010	-0,024%	41,640	42,655	41,350	7.762.524
08/04/2022	41,830	0,180	0,432%	41,880	42,170	41,430	7.915.752
07/04/2022	41,650	-0,430	-1,022%	42,060	42,390	40,880	11.576.768
06/04/2022	42,080	-0,960	-2,230%	42,580	42,920	41,580	35.868.095
05/04/2022	43,040	-0,510	-1,171%	42,890	43,990	42,530	10.924.959
04/04/2022	43,550	-0,640	-1,448%	43,790	43,980	42,830	6.809.473
01/04/2022	44,190	-1,140	-2,515%	45,790	46,100	43,845	7.531.516
31/03/2022	45,330	-1,470	-3,141%	46,520	47,030	45,330	4.619.316
30/03/2022	46,800	-1,840	-3,783%	48,460	48,610	46,430	5.531.171
29/03/2022	48,640	0,950	1,992%	48,650	48,980	47,980	5.043.420
28/03/2022	47,690	-1,010	-2,074%	48,190	48,640	46,910	5.765.012
25/03/2022	48,700	0,060	0,123%	48,540	49,205	48,370	6.003.547
24/03/2022	48,640	0,510	1,060%	48,710	48,970	47,980	4.624.555
23/03/2022	48,130	-1,830	-3,663%	49,450	49,850	47,980	4.676.584
22/03/2022	49,960	0,880	1,793%	50,050	50,800	49,560	4.668.877
21/03/2022	49,080	-0,170	-0,345%	49,490	49,960	48,575	4.370.471
18/03/2022	49,250	-0,490	-0,985%	49,690	49,740	48,370	12.258.614
17/03/2022	49,740	-0,600	-1,192%	49,360	49,790	48,440	4.743.053
16/03/2022	50,340	1,650	3,389%	49,320	50,940	49,143	5.226.468
15/03/2022	48,690	-0,080	-0,164%	49,210	49,760	48,150	4.703.006
14/03/2022	48,770	1,890	4,032%	48,110	49,455	47,710	6.139.904
11/03/2022	46,880	-0,400	-0,846%	47,840	48,560	46,840	4.996.846
10/03/2022	47,280	-0,570	-1,191%	46,950	47,980	46,680	5.557.543
09/03/2022	47,850	2,220	4,865%	47,790	48,350	47,340	5.649.551
08/03/2022	45,630	0,200	0,440%	46,390	47,150	45,100	5.528.190
07/03/2022	45,430	-2,740	-5,688%	47,700	48,000	45,420	6.676.019
04/03/2022	48,170	-2,020	-4,025%	48,600	48,980	47,305	4.990.699
03/03/2022	50,190	-0,510	-1,006%	50,780	51,080	49,805	4.866.220
02/03/2022	50,700	2,140	4,407%	49,270	51,290	49,270	4.999.031
01/03/2022	48,560	-3,860	-7,364%	51,650	51,965	48,075	6.732.292

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	-	01:00:00
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	1.037.119.393	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	01:00:00
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.155	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	01:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	01:00:00
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	01:00:00
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.676	593.264.578	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	01:00:00
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	41.349.985	1.630.595.539	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	01:00:00
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	01:00:00
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.845	-	01:00:00
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	01:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	01:00:00
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.906	-	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	1.850.468	966.639.482	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	01:00:00
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	01:00:00
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	-	01:00:00
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	01:00:00