Cotización de los valores en bolsa

DaVita Inc.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

89,310 $

MÁXIMO

89,890 $

MÁXIMO (52 SEMANAS)

136,48 $

VAR. 2022(%)

-23,44 %

VOL. DIARIO (TIT.)

730.349

ÚLT. SESIÓN

86,170 $

MÍNIMO

86,440 $

MÍNIMO (52 SEMANAS)

74,97 $

VAR. 12 MESES(%)

-27,48 %

EFECTIVO

63.653.957$

15 últimas sesiones

01/07/2022
- Cierre
- 83,110
- Var. (%)
- 3,939%
05/07/2022
- Cierre
- 82,070
- Var. (%)
- -1,251%
06/07/2022
- Cierre
- 80,240
- Var. (%)
- -2,230%
07/07/2022
- Cierre
- 83,720
- Var. (%)
- 4,337%
08/07/2022
- Cierre
- 83,120
- Var. (%)
- -0,717%
11/07/2022
- Cierre
- 81,960
- Var. (%)
- -1,396%
12/07/2022
- Cierre
- 84,500
- Var. (%)
- 3,099%
13/07/2022
- Cierre
- 83,980
- Var. (%)
- -0,615%
14/07/2022
- Cierre
- 82,630
- Var. (%)
- -1,608%
15/07/2022
- Cierre
- 85,470
- Var. (%)
- 3,437%
18/07/2022
- Cierre
- 84,960
- Var. (%)
- -0,597%
19/07/2022
- Cierre
- 87,670
- Var. (%)
- 3,190%
20/07/2022
- Cierre
- 86,170
- Var. (%)
- -1,711%
21/07/2022
- Cierre
- 86,170
- Var. (%)
- 0,000%
22/07/2022
- 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