- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
DaVita Inc.
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 83,110
- Var. (%)
- 3,939%
- Cierre
- 82,070
- Var. (%)
- -1,251%
- Cierre
- 80,240
- Var. (%)
- -2,230%
- Cierre
- 83,720
- Var. (%)
- 4,337%
- Cierre
- 83,120
- Var. (%)
- -0,717%
- Cierre
- 81,960
- Var. (%)
- -1,396%
- Cierre
- 84,500
- Var. (%)
- 3,099%
- Cierre
- 83,980
- Var. (%)
- -0,615%
- Cierre
- 82,630
- Var. (%)
- -1,608%
- Cierre
- 85,470
- Var. (%)
- 3,437%
- Cierre
- 84,960
- Var. (%)
- -0,597%
- Cierre
- 87,670
- Var. (%)
- 3,190%
- Cierre
- 86,170
- Var. (%)
- -1,711%
- Cierre
- 86,170
- Var. (%)
- 0,000%
- Cierre
- 87,100
- Var. (%)
- 1,079%
0.60%
- Rango de precios (12 M.)
- Máximo
- 124,81
- Mínimo
- 74,97
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 124,81 |
Mínimo 2022 | 74,97 |
Máximo 12 meses | 136,48 |
Míximo 12 meses | 74,97 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 981.906 |
Media títulos 12m | 784.673 |
Efectivo 3m | 88.731.857 |
Efectivo 12m | 84.163.691 |
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 | 87,100 | 0,930 | 1,079% | 89,310 | 89,890 | 86,440 | 730.349 |
21/07/2022 | 86,170 | 0,000 | 0,000% | 85,830 | 86,180 | 84,740 | 654.120 |
20/07/2022 | 86,170 | -1,500 | -1,711% | 87,740 | 87,900 | 85,830 | 591.862 |
19/07/2022 | 87,670 | 2,710 | 3,190% | 85,660 | 87,930 | 85,160 | 530.826 |
18/07/2022 | 84,960 | -0,510 | -0,597% | 85,720 | 86,480 | 84,878 | 609.272 |
15/07/2022 | 85,470 | 2,840 | 3,437% | 84,040 | 85,850 | 83,480 | 724.022 |
14/07/2022 | 82,630 | -1,350 | -1,608% | 83,010 | 83,660 | 81,580 | 633.563 |
13/07/2022 | 83,980 | -0,520 | -0,615% | 84,160 | 85,250 | 83,420 | 665.568 |
12/07/2022 | 84,500 | 2,540 | 3,099% | 81,580 | 85,090 | 81,580 | 742.213 |
11/07/2022 | 81,960 | -1,160 | -1,396% | 82,380 | 83,010 | 81,440 | 670.808 |
08/07/2022 | 83,120 | -0,600 | -0,717% | 83,930 | 85,720 | 83,070 | 907.204 |
07/07/2022 | 83,720 | 3,480 | 4,337% | 80,630 | 83,830 | 80,630 | 856.734 |
06/07/2022 | 80,240 | -1,830 | -2,230% | 81,540 | 82,460 | 79,590 | 1.138.819 |
05/07/2022 | 82,070 | -1,040 | -1,251% | 81,860 | 82,670 | 80,255 | 692.862 |
01/07/2022 | 83,110 | 3,150 | 3,939% | 80,070 | 83,400 | 78,410 | 928.407 |
30/06/2022 | 79,960 | -1,500 | -1,841% | 80,660 | 80,870 | 79,070 | 841.939 |
29/06/2022 | 81,460 | 0,160 | 0,197% | 81,360 | 82,190 | 78,920 | 758.072 |
28/06/2022 | 81,300 | 1,860 | 2,341% | 81,500 | 83,270 | 80,920 | 1.294.230 |
27/06/2022 | 79,440 | 1,940 | 2,503% | 77,710 | 79,630 | 76,800 | 805.886 |
24/06/2022 | 77,500 | -0,430 | -0,552% | 78,570 | 80,240 | 76,600 | 1.931.910 |
23/06/2022 | 77,930 | -2,650 | -3,289% | 80,000 | 80,560 | 76,370 | 1.849.568 |
22/06/2022 | 80,580 | 4,530 | 5,957% | 75,150 | 80,779 | 75,000 | 3.181.319 |
21/06/2022 | 76,050 | -13,430 | -15,009% | 90,360 | 91,620 | 74,970 | 6.007.606 |
20/06/2022 | 89,480 | 0,000 | 0,000% | 89,480 | 89,480 | 89,480 | - |
17/06/2022 | 89,480 | 1,540 | 1,751% | 88,090 | 90,430 | 88,090 | 1.541.554 |
16/06/2022 | 87,940 | -2,210 | -2,451% | 88,790 | 89,110 | 87,190 | 1.022.036 |
15/06/2022 | 90,150 | 0,180 | 0,200% | 90,340 | 91,970 | 89,240 | 979.117 |
14/06/2022 | 89,970 | 0,260 | 0,290% | 89,560 | 90,600 | 88,090 | 1.327.958 |
13/06/2022 | 89,710 | -3,450 | -3,703% | 91,290 | 92,860 | 89,130 | 1.227.145 |
10/06/2022 | 93,160 | -0,450 | -0,481% | 91,990 | 94,190 | 91,700 | 873.522 |
09/06/2022 | 93,610 | 0,260 | 0,279% | 93,070 | 95,650 | 92,560 | 964.322 |
08/06/2022 | 93,350 | -1,980 | -2,077% | 94,710 | 95,750 | 93,110 | 833.349 |
07/06/2022 | 95,330 | -0,490 | -0,511% | 94,570 | 96,050 | 94,080 | 974.153 |
06/06/2022 | 95,820 | -0,880 | -0,910% | 97,000 | 97,770 | 95,790 | 749.449 |
03/06/2022 | 96,700 | -0,150 | -0,155% | 96,680 | 98,110 | 95,990 | 1.053.750 |
02/06/2022 | 96,850 | 1,450 | 1,520% | 95,390 | 97,045 | 93,110 | 827.566 |
01/06/2022 | 95,400 | -2,090 | -2,144% | 98,080 | 98,080 | 93,520 | 1.030.904 |
31/05/2022 | 97,490 | -0,290 | -0,297% | 96,310 | 98,330 | 95,530 | 1.577.702 |
27/05/2022 | 97,780 | 0,340 | 0,349% | 98,120 | 98,315 | 97,180 | 465.876 |
26/05/2022 | 97,440 | 2,020 | 2,117% | 95,790 | 98,140 | 95,480 | 667.028 |
25/05/2022 | 95,420 | 2,010 | 2,152% | 93,420 | 96,930 | 92,730 | 720.294 |
24/05/2022 | 93,410 | -0,840 | -0,891% | 94,440 | 94,440 | 91,730 | 545.608 |
23/05/2022 | 94,250 | -0,180 | -0,191% | 95,640 | 95,940 | 92,370 | 517.241 |
20/05/2022 | 94,430 | 0,180 | 0,191% | 94,690 | 95,060 | 92,810 | 740.731 |
19/05/2022 | 94,250 | -0,310 | -0,328% | 93,840 | 94,990 | 92,630 | 823.936 |
18/05/2022 | 94,560 | -4,230 | -4,282% | 97,900 | 97,900 | 94,390 | 871.621 |
17/05/2022 | 98,790 | -1,110 | -1,111% | 100,220 | 100,220 | 96,720 | 961.952 |
16/05/2022 | 99,900 | -0,150 | -0,150% | 99,750 | 100,730 | 97,300 | 553.574 |
13/05/2022 | 100,050 | -3,000 | -2,911% | 103,170 | 103,360 | 99,511 | 707.599 |
12/05/2022 | 103,050 | 0,840 | 0,822% | 101,860 | 103,628 | 101,380 | 572.424 |
11/05/2022 | 102,210 | -3,020 | -2,870% | 105,070 | 106,710 | 102,060 | 879.976 |
10/05/2022 | 105,230 | 0,860 | 0,824% | 105,160 | 106,700 | 103,990 | 698.403 |
09/05/2022 | 104,370 | 1,410 | 1,369% | 101,950 | 106,050 | 101,360 | 894.369 |
06/05/2022 | 102,960 | -3,980 | -3,722% | 96,700 | 104,470 | 96,700 | 1.738.325 |
05/05/2022 | 106,940 | -3,860 | -3,484% | 110,180 | 110,580 | 106,190 | 610.149 |
04/05/2022 | 110,800 | 3,300 | 3,070% | 108,330 | 111,040 | 107,370 | 684.009 |
03/05/2022 | 107,500 | 0,290 | 0,270% | 107,580 | 108,530 | 106,800 | 899.169 |
02/05/2022 | 107,210 | -1,160 | -1,070% | 108,910 | 109,460 | 105,340 | 646.014 |
29/04/2022 | 108,370 | -1,540 | -1,401% | 108,930 | 110,140 | 108,320 | 611.211 |
28/04/2022 | 109,910 | 1,860 | 1,721% | 108,820 | 110,685 | 107,390 | 698.170 |
27/04/2022 | 108,050 | -1,700 | -1,549% | 109,380 | 110,950 | 107,720 | 640.666 |
26/04/2022 | 109,750 | -2,790 | -2,479% | 110,720 | 111,720 | 109,720 | 412.173 |
25/04/2022 | 112,540 | 1,130 | 1,014% | 111,190 | 112,700 | 109,960 | 587.990 |
22/04/2022 | 111,410 | -11,250 | -9,172% | 121,460 | 121,750 | 111,370 | 979.990 |
21/04/2022 | 122,660 | -0,720 | -0,584% | 123,880 | 124,456 | 122,430 | 327.841 |
20/04/2022 | 123,380 | 2,620 | 2,170% | 121,430 | 124,810 | 121,430 | 386.926 |
19/04/2022 | 120,760 | 1,240 | 1,037% | 119,300 | 121,720 | 119,300 | 358.638 |
18/04/2022 | 119,520 | -1,930 | -1,589% | 120,870 | 122,040 | 119,160 | 244.202 |
14/04/2022 | 121,450 | 0,750 | 0,621% | 121,200 | 123,190 | 121,200 | 500.969 |
13/04/2022 | 120,700 | 1,480 | 1,241% | 119,120 | 121,320 | 119,120 | 410.978 |
12/04/2022 | 119,220 | -0,170 | -0,142% | 118,960 | 121,410 | 118,480 | 416.548 |
11/04/2022 | 119,390 | -2,680 | -2,195% | 121,460 | 122,940 | 119,010 | 721.408 |
08/04/2022 | 122,070 | 3,820 | 3,230% | 118,750 | 122,670 | 118,740 | 1.188.264 |
07/04/2022 | 118,250 | 2,040 | 1,755% | 115,760 | 118,540 | 115,000 | 850.800 |
06/04/2022 | 116,210 | 1,990 | 1,742% | 113,900 | 117,580 | 113,720 | 607.326 |
05/04/2022 | 114,220 | 1,110 | 0,981% | 112,570 | 115,120 | 112,570 | 575.674 |
04/04/2022 | 113,110 | -1,040 | -0,911% | 114,000 | 114,210 | 112,700 | 558.537 |
01/04/2022 | 114,150 | 1,040 | 0,919% | 113,200 | 114,500 | 112,300 | 566.446 |
31/03/2022 | 113,110 | -1,520 | -1,326% | 114,450 | 115,100 | 113,110 | 635.781 |
30/03/2022 | 114,630 | -0,950 | -0,822% | 115,560 | 115,770 | 114,080 | 525.938 |
29/03/2022 | 115,580 | -0,390 | -0,336% | 116,990 | 117,430 | 115,000 | 476.422 |
28/03/2022 | 115,970 | 1,590 | 1,390% | 114,500 | 116,010 | 113,990 | 537.641 |
25/03/2022 | 114,380 | 2,610 | 2,335% | 112,290 | 114,780 | 112,290 | 559.038 |
24/03/2022 | 111,770 | 1,910 | 1,739% | 110,480 | 111,800 | 110,000 | 504.855 |
23/03/2022 | 109,860 | -0,890 | -0,804% | 110,120 | 110,410 | 109,100 | 622.584 |
22/03/2022 | 110,750 | -1,150 | -1,028% | 112,790 | 112,950 | 110,340 | 732.696 |
21/03/2022 | 111,900 | -1,690 | -1,488% | 114,040 | 115,120 | 111,150 | 673.549 |
18/03/2022 | 113,590 | 1,030 | 0,915% | 111,680 | 113,690 | 109,990 | 1.870.669 |
17/03/2022 | 112,560 | 0,220 | 0,196% | 111,770 | 113,100 | 110,820 | 763.488 |
16/03/2022 | 112,340 | 1,710 | 1,546% | 111,400 | 112,620 | 110,000 | 644.026 |
15/03/2022 | 110,630 | 1,930 | 1,776% | 109,240 | 110,860 | 108,600 | 901.312 |
14/03/2022 | 108,700 | -1,270 | -1,155% | 110,970 | 111,480 | 108,235 | 885.944 |
11/03/2022 | 109,970 | -1,450 | -1,301% | 112,010 | 112,480 | 109,900 | 778.172 |
10/03/2022 | 111,420 | -1,080 | -0,960% | 111,300 | 112,360 | 110,460 | 544.709 |
09/03/2022 | 112,500 | 0,560 | 0,500% | 114,560 | 115,100 | 112,050 | 643.417 |
08/03/2022 | 111,940 | 2,470 | 2,256% | 110,570 | 114,510 | 110,000 | 732.727 |
07/03/2022 | 109,470 | -0,590 | -0,536% | 110,050 | 111,125 | 109,090 | 889.296 |
04/03/2022 | 110,060 | -2,250 | -2,003% | 110,460 | 111,530 | 108,990 | 547.406 |
03/03/2022 | 112,310 | -0,480 | -0,426% | 113,090 | 113,105 | 111,180 | 549.640 |
02/03/2022 | 112,790 | 1,780 | 1,603% | 111,730 | 114,960 | 111,310 | 650.844 |
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 |
---|