Cotización de los valores en bolsa

Edwards Life

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

103,200 $

MÁXIMO

104,850 $

MÁXIMO (52 SEMANAS)

131,73 $

VAR. 2022(%)

-20,82 %

VOL. DIARIO (TIT.)

2.531.584

ÚLT. SESIÓN

103,770 $

MÍNIMO

101,720 $

MÍNIMO (52 SEMANAS)

85,58 $

VAR. 12 MESES(%)

-4,18 %

EFECTIVO

260.383.520$

15 últimas sesiones

01/07/2022
- Cierre
- 97,390
- Var. (%)
- 2,419%
05/07/2022
- Cierre
- 97,970
- Var. (%)
- 0,596%
06/07/2022
- Cierre
- 97,980
- Var. (%)
- 0,010%
07/07/2022
- Cierre
- 98,430
- Var. (%)
- 0,459%
08/07/2022
- Cierre
- 98,390
- Var. (%)
- -0,041%
11/07/2022
- Cierre
- 96,880
- Var. (%)
- -1,535%
12/07/2022
- Cierre
- 96,340
- Var. (%)
- -0,557%
13/07/2022
- Cierre
- 95,930
- Var. (%)
- -0,426%
14/07/2022
- Cierre
- 96,910
- Var. (%)
- 1,022%
15/07/2022
- Cierre
- 99,430
- Var. (%)
- 2,600%
18/07/2022
- Cierre
- 97,450
- Var. (%)
- -1,991%
19/07/2022
- Cierre
- 101,240
- Var. (%)
- 3,889%
20/07/2022
- Cierre
- 101,530
- Var. (%)
- 0,286%
21/07/2022
- Cierre
- 103,770
- Var. (%)
- 2,206%
22/07/2022
- Cierre
- 102,580
- Var. (%)
- -1,147%

0.52%

Rango de precios (12 M.)
Máximo
131,10

Mínimo
85,58

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	131,10
Mínimo 2022	85,58
Máximo 12 meses	131,73
Míximo 12 meses	85,58
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.791.765
Media títulos 12m	2.511.499
Efectivo 3m	274.404.430
Efectivo 12m	281.003.356

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	102,580	-1,190	-1,147%	103,200	104,850	101,720	2.531.584
21/07/2022	103,770	2,240	2,206%	102,120	104,190	101,640	2.567.428
20/07/2022	101,530	0,290	0,286%	101,260	103,120	100,790	2.326.345
19/07/2022	101,240	3,790	3,889%	99,040	101,420	98,500	2.360.474
18/07/2022	97,450	-1,980	-1,991%	99,580	100,410	97,060	1.657.732
15/07/2022	99,430	2,520	2,600%	98,510	99,940	98,240	1.939.366
14/07/2022	96,910	0,980	1,022%	94,430	97,150	94,100	2.095.634
13/07/2022	95,930	-0,410	-0,426%	94,440	97,265	93,803	1.765.045
12/07/2022	96,340	-0,540	-0,557%	97,080	98,630	95,910	2.616.155
11/07/2022	96,880	-1,510	-1,535%	97,330	97,800	96,470	1.971.721
08/07/2022	98,390	-0,040	-0,041%	97,600	99,120	97,060	1.561.939
07/07/2022	98,430	0,450	0,459%	97,760	98,750	97,170	1.905.294
06/07/2022	97,980	0,010	0,010%	98,000	98,850	96,580	2.080.583
05/07/2022	97,970	0,580	0,596%	96,010	98,010	94,820	2.093.860
01/07/2022	97,390	2,300	2,419%	94,920	97,710	94,760	2.086.078
30/06/2022	95,090	-0,940	-0,979%	94,920	96,140	93,820	2.430.831
29/06/2022	96,030	1,300	1,372%	94,850	96,400	93,370	1.822.414
28/06/2022	94,730	-2,080	-2,149%	97,270	98,250	94,605	3.696.830
27/06/2022	96,810	-0,170	-0,175%	96,900	97,450	95,760	3.993.932
24/06/2022	96,980	3,360	3,589%	94,550	97,070	93,410	3.825.158
23/06/2022	93,620	2,830	3,117%	91,600	94,000	91,540	2.388.670
22/06/2022	90,790	1,450	1,623%	88,720	91,950	88,520	2.503.258
21/06/2022	89,340	1,550	1,766%	89,310	90,350	88,595	2.179.821
17/06/2022	87,790	0,060	0,068%	88,160	90,050	87,075	3.408.069
16/06/2022	87,730	-1,050	-1,183%	86,300	87,920	85,665	3.127.264
15/06/2022	88,780	2,280	2,636%	87,810	90,070	86,750	3.292.910
14/06/2022	86,500	-2,050	-2,315%	87,410	88,655	85,580	2.959.131
13/06/2022	88,550	-4,450	-4,785%	90,000	90,800	88,070	2.859.787
10/06/2022	93,000	-0,640	-0,683%	92,000	94,050	91,340	2.370.631
09/06/2022	93,640	-2,650	-2,752%	95,550	96,360	93,600	2.684.527
08/06/2022	96,290	-0,960	-0,987%	96,680	97,540	95,850	1.995.309
07/06/2022	97,250	0,840	0,871%	96,130	97,430	95,410	1.485.543
06/06/2022	96,410	-0,320	-0,331%	98,130	98,816	95,970	2.982.164
03/06/2022	96,730	-4,480	-4,426%	100,000	100,210	96,380	2.456.417
02/06/2022	101,210	3,870	3,976%	97,380	101,340	96,285	1.601.491
01/06/2022	97,340	-3,510	-3,480%	101,160	101,410	96,370	2.024.899
31/05/2022	100,850	-0,270	-0,267%	100,060	101,690	98,700	5.793.734
27/05/2022	101,120	2,550	2,587%	99,710	101,290	99,210	2.444.350
26/05/2022	98,570	1,720	1,776%	97,000	99,330	96,035	2.993.255
25/05/2022	96,850	2,310	2,443%	94,210	97,200	93,600	3.823.184
24/05/2022	94,540	-1,590	-1,654%	95,520	95,800	92,950	3.043.394
23/05/2022	96,130	1,810	1,919%	95,500	96,820	94,220	2.619.458
20/05/2022	94,320	-0,050	-0,053%	95,530	95,970	91,937	2.937.174
19/05/2022	94,370	0,960	1,028%	92,880	95,220	92,600	2.405.615
18/05/2022	93,410	-3,980	-4,087%	96,090	96,250	93,010	2.143.746
17/05/2022	97,390	1,460	1,522%	97,500	98,130	96,370	2.260.425
16/05/2022	95,930	-1,620	-1,661%	96,850	97,910	95,755	2.382.412
13/05/2022	97,550	4,110	4,399%	95,100	98,100	95,000	2.562.936
12/05/2022	93,440	0,170	0,182%	92,000	94,599	91,520	3.747.646
11/05/2022	93,270	-1,560	-1,645%	94,540	96,850	92,960	3.427.774
10/05/2022	94,830	0,140	0,148%	96,200	97,370	92,790	3.035.671
09/05/2022	94,690	-5,830	-5,800%	98,710	99,010	93,860	4.034.476
06/05/2022	100,520	-2,840	-2,748%	102,410	102,810	99,500	4.014.505
05/05/2022	103,360	-5,290	-4,869%	107,890	108,690	102,090	2.708.787
04/05/2022	108,650	2,720	2,568%	105,910	109,185	103,620	3.074.647
03/05/2022	105,930	1,100	1,049%	105,580	106,780	105,133	3.027.352
02/05/2022	104,830	-0,950	-0,898%	105,720	106,780	102,560	3.629.916
29/04/2022	105,780	-3,990	-3,635%	108,670	110,095	105,390	3.276.927
28/04/2022	109,770	-0,030	-0,027%	110,160	110,790	107,200	3.281.012
27/04/2022	109,800	-6,470	-5,565%	114,000	115,690	109,670	6.468.728
26/04/2022	116,270	-3,530	-2,947%	118,670	119,890	116,010	3.475.254
25/04/2022	119,800	1,420	1,200%	118,000	119,900	116,640	2.828.777
22/04/2022	118,380	-7,230	-5,756%	124,010	124,190	118,080	3.236.195
21/04/2022	125,610	-2,660	-2,074%	129,070	131,100	125,440	3.813.179
20/04/2022	128,270	3,750	3,012%	125,085	129,330	124,715	3.254.320
19/04/2022	124,520	5,240	4,393%	119,430	124,930	119,430	3.018.365
18/04/2022	119,280	-0,740	-0,617%	119,930	120,730	118,565	1.541.206
14/04/2022	120,020	-1,890	-1,550%	122,280	122,500	119,590	2.361.310
13/04/2022	121,910	1,070	0,885%	121,330	122,320	119,910	1.673.461
12/04/2022	120,840	-0,660	-0,543%	122,290	123,985	120,060	1.969.537
11/04/2022	121,500	-2,420	-1,953%	122,960	123,400	119,740	2.500.230
08/04/2022	123,920	0,180	0,145%	123,070	125,110	122,360	2.828.562
07/04/2022	123,740	3,380	2,808%	120,300	124,300	119,665	2.970.008
06/04/2022	120,360	0,140	0,116%	119,310	120,690	117,150	2.048.379
05/04/2022	120,220	-0,060	-0,050%	120,090	122,320	119,560	2.224.817
04/04/2022	120,280	-2,790	-2,267%	122,200	123,200	118,840	2.309.246
01/04/2022	123,070	5,350	4,545%	119,500	123,570	118,750	4.767.515
31/03/2022	117,720	0,630	0,538%	118,000	120,430	117,300	3.700.085
30/03/2022	117,090	0,340	0,291%	116,450	118,420	116,050	2.097.890
29/03/2022	116,750	2,620	2,296%	115,310	116,800	114,940	2.264.144
28/03/2022	114,130	1,760	1,566%	112,490	114,160	111,500	1.926.378
25/03/2022	112,370	2,910	2,659%	110,310	112,450	109,830	1.689.901
24/03/2022	109,460	2,260	2,108%	108,520	109,500	107,170	1.833.010
23/03/2022	107,200	-5,750	-5,091%	110,390	111,600	106,780	2.816.717
22/03/2022	112,950	1,400	1,255%	110,250	113,500	109,270	3.017.800
21/03/2022	111,550	-1,220	-1,082%	112,000	113,415	110,481	1.679.561
18/03/2022	112,770	0,230	0,204%	113,010	113,230	111,080	3.973.856
17/03/2022	112,540	2,750	2,505%	109,120	112,610	109,050	1.952.128
16/03/2022	109,790	3,640	3,429%	108,420	109,840	106,620	2.144.301
15/03/2022	106,150	3,900	3,814%	104,710	106,220	103,830	2.250.979
14/03/2022	102,250	-1,200	-1,160%	104,210	105,150	100,970	2.390.186
11/03/2022	103,450	-2,250	-2,129%	106,810	106,980	103,400	2.030.440
10/03/2022	105,700	-0,210	-0,198%	104,090	106,000	104,070	2.091.335
09/03/2022	105,910	3,910	3,833%	104,910	106,380	103,230	3.311.130
08/03/2022	102,000	-6,350	-5,861%	107,600	107,770	101,840	3.551.297
07/03/2022	108,350	-2,290	-2,070%	110,330	110,810	107,220	1.887.555
04/03/2022	110,640	-1,340	-1,197%	111,360	111,460	108,470	2.277.097
03/03/2022	111,980	0,600	0,539%	112,310	113,400	110,320	2.405.376
02/03/2022	111,380	-0,230	-0,206%	112,510	112,820	110,830	2.486.513
01/03/2022	111,610	-0,760	-0,676%	112,350	112,970	110,550	2.001.403

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	454.258.258	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.156	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.843	-	22:03:49
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	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.606	-	22:00:02
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	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.197	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.365	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.846	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	22:03:37
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	661.745.685	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.876	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.907	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.084	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.468	966.639.483	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	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	171.348.838	-	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