Cotización de los valores en bolsa

Equity Resid

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

72,890 $

MÁXIMO

73,700 $

MÁXIMO (52 SEMANAS)

94,32 $

VAR. 2022(%)

-18,99 %

VOL. DIARIO (TIT.)

1.084.813

ÚLT. SESIÓN

72,680 $

MÍNIMO

72,810 $

MÍNIMO (52 SEMANAS)

67,48 $

VAR. 12 MESES(%)

-12,62 %

EFECTIVO

79.499.465$

15 últimas sesiones

01/07/2022
- Cierre
- 72,930
- Var. (%)
- 0,983%
05/07/2022
- Cierre
- 72,260
- Var. (%)
- -0,919%
06/07/2022
- Cierre
- 72,310
- Var. (%)
- 0,069%
07/07/2022
- Cierre
- 71,920
- Var. (%)
- -0,539%
08/07/2022
- Cierre
- 71,370
- Var. (%)
- -0,765%
11/07/2022
- Cierre
- 71,210
- Var. (%)
- -0,224%
12/07/2022
- Cierre
- 71,290
- Var. (%)
- 0,112%
13/07/2022
- Cierre
- 70,790
- Var. (%)
- -0,701%
14/07/2022
- Cierre
- 70,050
- Var. (%)
- -1,045%
15/07/2022
- Cierre
- 71,320
- Var. (%)
- 1,813%
18/07/2022
- Cierre
- 70,870
- Var. (%)
- -0,631%
19/07/2022
- Cierre
- 72,570
- Var. (%)
- 2,399%
20/07/2022
- Cierre
- 72,170
- Var. (%)
- -0,551%
21/07/2022
- Cierre
- 72,680
- Var. (%)
- 0,707%
22/07/2022
- Cierre
- 73,310
- Var. (%)
- 0,867%

0.10%

Rango de precios (12 M.)
Máximo
94,32

Mínimo
67,48

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	94,32
Mínimo 2022	67,48
Máximo 12 meses	94,32
Míximo 12 meses	67,48
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.821.578
Media títulos 12m	1.627.272
Efectivo 3m	136.253.088
Efectivo 12m	136.630.929

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	73,310	0,630	0,867%	72,890	73,700	72,810	1.084.813
21/07/2022	72,680	0,510	0,707%	72,160	72,690	71,630	1.521.531
20/07/2022	72,170	-0,400	-0,551%	71,880	72,770	71,500	1.504.502
19/07/2022	72,570	1,700	2,399%	71,360	72,640	71,080	1.017.818
18/07/2022	70,870	-0,450	-0,631%	71,550	71,780	70,540	1.212.424
15/07/2022	71,320	1,270	1,813%	71,080	71,660	70,270	1.131.345
14/07/2022	70,050	-0,740	-1,045%	69,460	70,490	69,460	1.126.913
13/07/2022	70,790	-0,500	-0,701%	70,730	71,315	69,870	864.967
12/07/2022	71,290	0,080	0,112%	70,610	71,860	70,610	968.037
11/07/2022	71,210	-0,160	-0,224%	71,170	71,585	70,650	1.067.331
08/07/2022	71,370	-0,550	-0,765%	71,820	71,980	70,830	1.642.285
07/07/2022	71,920	-0,390	-0,539%	72,390	73,260	71,570	1.269.796
06/07/2022	72,310	0,050	0,069%	72,500	73,160	71,670	1.022.444
05/07/2022	72,260	-0,670	-0,919%	72,430	72,500	70,540	2.013.197
01/07/2022	72,930	0,710	0,983%	72,290	73,180	71,850	1.168.531
30/06/2022	72,220	-0,180	-0,249%	71,830	73,540	71,210	1.936.512
29/06/2022	72,400	-0,150	-0,207%	72,280	72,460	71,690	1.059.344
28/06/2022	72,550	-0,660	-0,902%	73,480	74,380	72,430	1.340.880
27/06/2022	73,210	1,390	1,935%	71,640	74,015	71,300	1.930.656
24/06/2022	71,820	-0,840	-1,156%	72,510	72,550	71,460	3.061.952
23/06/2022	72,660	1,300	1,822%	71,600	73,200	71,370	1.980.701
22/06/2022	71,360	0,100	0,140%	70,930	72,370	70,670	2.333.164
21/06/2022	71,260	0,870	1,236%	70,750	72,340	70,570	2.555.540
17/06/2022	70,390	1,650	2,400%	70,100	70,610	68,910	4.483.969
16/06/2022	68,740	-0,410	-0,593%	67,680	69,170	67,480	1.591.602
15/06/2022	69,150	0,370	0,538%	69,280	70,120	68,250	2.134.644
14/06/2022	68,780	-0,550	-0,793%	69,400	69,930	68,460	1.536.571
13/06/2022	69,330	-2,920	-4,042%	71,280	71,380	68,910	1.823.416
10/06/2022	72,250	0,030	0,042%	71,180	73,110	70,740	1.906.739
09/06/2022	72,220	-1,930	-2,603%	73,920	74,180	72,095	1.856.945
08/06/2022	74,150	-1,700	-2,241%	75,440	75,970	73,820	1.441.750
07/06/2022	75,850	2,000	2,708%	73,570	75,910	73,315	2.265.469
06/06/2022	73,850	-2,220	-2,918%	76,550	76,560	73,730	1.832.846
03/06/2022	76,070	-1,770	-2,274%	77,200	77,427	75,840	1.600.139
02/06/2022	77,840	0,900	1,170%	76,570	77,870	76,140	2.162.065
01/06/2022	76,940	0,110	0,143%	77,110	77,590	75,300	1.781.787
31/05/2022	76,830	-1,300	-1,664%	77,180	77,950	76,670	3.829.968
27/05/2022	78,130	1,770	2,318%	76,580	78,280	76,410	1.162.075
26/05/2022	76,360	0,120	0,157%	76,770	77,190	76,260	1.554.983
25/05/2022	76,240	0,020	0,026%	75,760	76,530	75,100	2.018.974
24/05/2022	76,220	0,400	0,528%	75,700	76,350	74,265	1.925.827
23/05/2022	75,820	1,800	2,432%	74,540	75,970	73,610	2.046.857
20/05/2022	74,020	0,680	0,927%	74,320	74,780	72,960	2.261.091
19/05/2022	73,340	-0,420	-0,569%	73,130	73,970	72,390	1.907.215
18/05/2022	73,760	-2,060	-2,717%	75,870	75,980	73,535	1.341.161
17/05/2022	75,820	1,500	2,018%	75,230	75,840	74,000	2.001.797
16/05/2022	74,320	-0,640	-0,854%	74,910	75,185	73,980	1.068.043
13/05/2022	74,960	0,840	1,133%	74,570	75,139	73,550	1.567.751
12/05/2022	74,120	0,290	0,393%	73,810	74,345	72,950	1.966.075
11/05/2022	73,830	1,040	1,429%	73,030	75,240	72,810	2.016.902
10/05/2022	72,790	-0,470	-0,642%	73,900	74,450	71,860	3.045.755
09/05/2022	73,260	-3,210	-4,198%	75,790	75,950	72,880	2.205.434
06/05/2022	76,470	-1,350	-1,735%	77,290	77,335	75,250	1.824.169
05/05/2022	77,820	-2,410	-3,004%	80,230	80,230	77,180	1.899.873
04/05/2022	80,230	0,030	0,037%	80,070	80,480	77,700	1.785.906
03/05/2022	80,200	0,200	0,250%	79,840	80,930	79,440	1.454.183
02/05/2022	80,000	-1,500	-1,840%	81,950	82,500	78,050	2.657.296
29/04/2022	81,500	-4,550	-5,288%	85,740	85,870	81,250	2.769.620
28/04/2022	86,050	-0,040	-0,046%	86,400	86,510	84,585	2.154.582
27/04/2022	86,090	-3,000	-3,367%	87,540	88,300	85,920	2.330.562
26/04/2022	89,090	-1,190	-1,318%	90,060	90,950	88,938	1.398.012
25/04/2022	90,280	-0,870	-0,954%	91,150	91,450	89,040	1.511.087
22/04/2022	91,150	-2,090	-2,242%	93,090	93,137	91,030	1.619.987
21/04/2022	93,240	0,460	0,496%	93,410	94,320	92,920	1.407.743
20/04/2022	92,780	1,820	2,001%	91,200	93,148	91,130	1.359.784
19/04/2022	90,960	1,340	1,495%	90,270	91,360	90,270	1.259.330
18/04/2022	89,620	-0,810	-0,896%	90,600	91,140	89,080	1.121.349
14/04/2022	90,430	0,070	0,077%	90,610	91,215	90,055	1.650.049
13/04/2022	90,360	0,100	0,111%	90,570	91,180	89,785	860.642
12/04/2022	90,260	0,410	0,456%	89,720	90,710	89,030	1.335.655
11/04/2022	89,850	-1,920	-2,092%	91,850	92,376	89,670	991.568
08/04/2022	91,770	0,110	0,120%	91,820	92,170	91,060	1.177.437
07/04/2022	91,660	-0,960	-1,036%	91,680	92,170	90,485	1.162.446
06/04/2022	92,620	1,820	2,004%	90,800	92,700	90,080	1.136.134
05/04/2022	90,800	-0,250	-0,275%	90,950	92,410	90,360	1.139.652
04/04/2022	91,050	-1,110	-1,204%	92,180	92,420	90,090	868.898
01/04/2022	92,160	2,240	2,491%	90,450	92,310	89,940	1.140.136
31/03/2022	89,920	-1,580	-1,727%	92,000	92,310	89,890	2.358.293
30/03/2022	91,500	-1,380	-1,486%	92,290	92,660	90,720	915.808
29/03/2022	92,880	2,800	3,108%	90,960	93,030	90,730	2.144.369
28/03/2022	90,080	1,060	1,191%	89,160	90,175	88,760	1.195.312
25/03/2022	89,020	0,920	1,044%	88,280	89,050	87,540	854.613
24/03/2022	88,100	0,660	0,755%	87,300	88,180	87,065	1.102.735
23/03/2022	87,440	-0,660	-0,749%	88,090	88,320	87,225	1.338.348
22/03/2022	88,100	-0,790	-0,889%	89,710	89,980	87,740	1.438.068
21/03/2022	88,890	-0,110	-0,124%	89,090	89,671	88,490	815.051
18/03/2022	89,000	-0,320	-0,358%	90,000	90,420	88,810	2.992.763
17/03/2022	89,320	1,100	1,247%	87,800	89,360	87,800	1.129.436
16/03/2022	88,220	0,830	0,950%	88,030	89,080	86,350	1.612.546
15/03/2022	87,390	1,010	1,169%	87,550	88,070	86,660	1.291.783
14/03/2022	86,380	-0,420	-0,484%	87,000	87,710	85,840	1.286.195
11/03/2022	86,800	-0,700	-0,800%	88,220	88,720	86,670	931.002
10/03/2022	87,500	-0,280	-0,319%	86,870	87,690	86,400	718.184
09/03/2022	87,780	1,700	1,975%	87,390	88,645	87,100	1.155.735
08/03/2022	86,080	-1,690	-1,925%	87,340	87,810	85,840	1.363.570
07/03/2022	87,770	-0,840	-0,948%	88,780	90,350	87,660	1.720.559
04/03/2022	88,610	1,920	2,215%	85,880	88,740	85,810	2.324.396
03/03/2022	86,690	1,190	1,392%	86,020	86,760	85,200	1.346.301
02/03/2022	85,500	1,870	2,236%	84,030	86,075	83,900	2.354.091
01/03/2022	83,630	-1,670	-1,958%	85,470	86,040	83,090	1.919.381

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