Cotización de los valores en bolsa

FleetCor Tec

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

221,050 $

MÁXIMO

222,911 $

MÁXIMO (52 SEMANAS)

282,02 $

VAR. 2022(%)

-2,26 %

VOL. DIARIO (TIT.)

318.876

ÚLT. SESIÓN

220,910 $

MÍNIMO

216,560 $

MÍNIMO (52 SEMANAS)

200,78 $

VAR. 12 MESES(%)

-13,93 %

EFECTIVO

69.848.885$

15 últimas sesiones

01/07/2022
- Cierre
- 213,890
- Var. (%)
- 1,799%
05/07/2022
- Cierre
- 213,680
- Var. (%)
- -0,098%
06/07/2022
- Cierre
- 214,960
- Var. (%)
- 0,599%
07/07/2022
- Cierre
- 217,640
- Var. (%)
- 1,247%
08/07/2022
- Cierre
- 218,450
- Var. (%)
- 0,372%
11/07/2022
- Cierre
- 214,810
- Var. (%)
- -1,666%
12/07/2022
- Cierre
- 211,370
- Var. (%)
- -1,601%
13/07/2022
- Cierre
- 207,920
- Var. (%)
- -1,632%
14/07/2022
- Cierre
- 205,420
- Var. (%)
- -1,202%
15/07/2022
- Cierre
- 209,670
- Var. (%)
- 2,069%
18/07/2022
- Cierre
- 212,390
- Var. (%)
- 1,297%
19/07/2022
- Cierre
- 219,150
- Var. (%)
- 3,183%
20/07/2022
- Cierre
- 220,630
- Var. (%)
- 0,675%
21/07/2022
- Cierre
- 220,910
- Var. (%)
- 0,127%
22/07/2022
- Cierre
- 218,790
- Var. (%)
- -0,960%

0.28%

Rango de precios (12 M.)
Máximo
265,30

Mínimo
200,86

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	265,30
Mínimo 2022	200,86
Máximo 12 meses	282,02
Míximo 12 meses	200,78
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	580.652
Media títulos 12m	570.187
Efectivo 3m	131.126.392
Efectivo 12m	137.515.382

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	218,790	-2,120	-0,960%	221,050	222,911	216,560	318.876
21/07/2022	220,910	0,280	0,127%	219,760	221,680	217,930	349.528
20/07/2022	220,630	1,480	0,675%	217,280	220,765	217,190	400.126
19/07/2022	219,150	6,760	3,183%	214,520	220,970	214,520	469.966
18/07/2022	212,390	2,720	1,297%	212,040	217,590	210,390	499.819
15/07/2022	209,670	4,250	2,069%	209,370	211,495	207,890	524.134
14/07/2022	205,420	-2,500	-1,202%	204,290	206,485	200,855	498.556
13/07/2022	207,920	-3,450	-1,632%	205,990	208,600	204,370	821.041
12/07/2022	211,370	-3,440	-1,601%	213,520	217,730	210,570	473.095
11/07/2022	214,810	-3,640	-1,666%	216,440	217,825	214,310	405.278
08/07/2022	218,450	0,810	0,372%	216,770	220,455	214,790	474.514
07/07/2022	217,640	2,680	1,247%	217,610	218,920	215,690	509.725
06/07/2022	214,960	1,280	0,599%	213,220	217,165	211,445	747.743
05/07/2022	213,680	-0,210	-0,098%	210,000	213,809	207,320	750.675
01/07/2022	213,890	3,780	1,799%	209,790	215,200	209,280	719.141
30/06/2022	210,110	0,600	0,286%	206,240	211,905	203,670	748.052
29/06/2022	209,510	-1,890	-0,894%	211,810	211,810	204,480	545.401
28/06/2022	211,400	-7,350	-3,360%	221,370	225,030	210,850	674.224
27/06/2022	218,750	1,250	0,575%	217,820	219,290	215,125	644.320
24/06/2022	217,500	7,460	3,552%	212,920	219,930	212,920	1.588.956
23/06/2022	210,040	-2,240	-1,055%	213,300	213,910	208,530	462.389
22/06/2022	212,280	-3,900	-1,804%	213,040	215,010	211,440	541.879
21/06/2022	216,180	3,670	1,727%	219,060	219,060	214,105	577.726
17/06/2022	212,510	0,450	0,212%	211,900	215,530	210,020	1.796.320
16/06/2022	212,060	-17,460	-7,607%	223,050	223,140	210,810	721.232
15/06/2022	229,520	2,480	1,092%	229,070	233,430	225,830	573.875
14/06/2022	227,040	3,080	1,375%	224,780	228,070	223,350	437.755
13/06/2022	223,960	-13,220	-5,574%	230,070	230,820	222,920	523.490
10/06/2022	237,180	-4,250	-1,760%	237,090	239,970	235,060	538.199
09/06/2022	241,430	-5,870	-2,374%	245,030	245,030	241,150	513.050
08/06/2022	247,300	-1,050	-0,423%	246,740	249,020	245,060	299.021
07/06/2022	248,350	0,900	0,364%	244,200	249,100	242,840	406.685
06/06/2022	247,450	3,780	1,551%	245,600	250,280	244,100	320.486
03/06/2022	243,670	-1,590	-0,648%	242,980	245,470	241,220	351.891
02/06/2022	245,260	2,540	1,046%	243,500	246,700	241,770	632.453
01/06/2022	242,720	-6,090	-2,448%	248,400	249,840	241,590	413.120
31/05/2022	248,810	-0,670	-0,269%	248,580	251,610	245,930	495.106
27/05/2022	249,480	9,110	3,790%	241,910	249,590	241,910	372.742
26/05/2022	240,370	7,060	3,026%	236,170	241,460	233,705	366.148
25/05/2022	233,310	0,790	0,340%	228,800	234,540	228,800	365.830
24/05/2022	232,520	-6,240	-2,614%	235,480	236,515	228,770	447.246
23/05/2022	238,760	7,680	3,324%	234,000	239,280	231,000	500.212
20/05/2022	231,080	5,280	2,338%	228,520	233,625	225,850	629.505
19/05/2022	225,800	4,280	1,932%	218,780	229,500	218,780	752.465
18/05/2022	221,520	-7,750	-3,380%	226,790	230,420	220,550	453.143
17/05/2022	229,270	2,310	1,018%	231,890	232,450	226,380	526.547
16/05/2022	226,960	-6,630	-2,838%	231,300	232,980	225,055	466.890
13/05/2022	233,590	8,570	3,809%	227,570	236,540	227,570	824.380
12/05/2022	225,020	-2,170	-0,955%	223,690	228,380	220,990	558.674
11/05/2022	227,190	3,590	1,606%	222,400	229,650	221,960	1.261.389
10/05/2022	223,600	6,990	3,227%	219,410	225,860	217,185	844.261
09/05/2022	216,610	-7,650	-3,411%	222,470	222,470	214,035	958.788
06/05/2022	224,260	-19,420	-7,969%	242,410	242,410	223,380	885.499
05/05/2022	243,680	-10,420	-4,101%	251,000	252,740	241,400	507.810
04/05/2022	254,100	5,260	2,114%	250,210	254,870	244,970	445.079
03/05/2022	248,840	0,460	0,185%	248,620	250,903	245,480	491.521
02/05/2022	248,380	-1,140	-0,457%	249,040	249,370	239,990	547.791
29/04/2022	249,520	-9,550	-3,686%	257,260	259,250	248,880	508.557
28/04/2022	259,070	7,370	2,928%	252,000	259,485	251,125	343.955
27/04/2022	251,700	5,190	2,105%	247,110	252,640	246,870	326.855
26/04/2022	246,510	-5,370	-2,132%	249,900	251,070	246,220	349.859
25/04/2022	251,880	-0,360	-0,143%	250,380	252,835	245,530	497.445
22/04/2022	252,240	-6,450	-2,493%	257,610	258,340	251,900	540.474
21/04/2022	258,690	-3,000	-1,146%	264,930	265,295	257,780	643.201
20/04/2022	261,690	0,580	0,222%	263,300	264,000	259,890	425.458
19/04/2022	261,110	5,410	2,116%	257,420	261,150	255,810	722.861
18/04/2022	255,700	-2,970	-1,148%	257,990	261,270	254,913	410.582
14/04/2022	258,670	1,580	0,615%	258,350	262,760	258,350	437.655
13/04/2022	257,090	6,350	2,533%	249,480	258,350	249,480	387.107
12/04/2022	250,740	0,570	0,228%	251,190	253,200	250,220	394.621
11/04/2022	250,170	-0,330	-0,132%	249,390	252,070	247,800	313.942
08/04/2022	250,500	0,840	0,336%	249,140	252,950	247,430	1.029.500
07/04/2022	249,660	-3,980	-1,569%	252,540	252,540	243,890	610.852
06/04/2022	253,640	-2,860	-1,115%	253,880	255,530	251,810	594.709
05/04/2022	256,500	2,660	1,048%	254,610	260,765	254,610	662.155
04/04/2022	253,840	4,240	1,699%	248,790	254,330	248,170	400.958
01/04/2022	249,600	0,540	0,217%	250,740	255,510	248,050	356.343
31/03/2022	249,060	-1,160	-0,464%	249,170	253,530	249,040	734.138
30/03/2022	250,220	0,750	0,301%	249,360	250,680	247,300	416.211
29/03/2022	249,470	6,450	2,654%	247,070	250,200	246,600	199.306
28/03/2022	243,020	-3,010	-1,223%	245,010	246,455	240,520	194.266
25/03/2022	246,030	2,340	0,960%	244,530	246,230	243,470	173.851
24/03/2022	243,690	3,450	1,436%	241,190	243,910	240,280	239.067
23/03/2022	240,240	-3,320	-1,363%	242,840	243,060	238,390	288.961
22/03/2022	243,560	2,320	0,962%	242,390	245,365	241,985	278.660
21/03/2022	241,240	2,030	0,849%	239,480	243,220	236,580	376.215
18/03/2022	239,210	2,390	1,009%	236,480	239,520	234,070	640.500
17/03/2022	236,820	0,290	0,123%	234,080	237,070	232,260	353.237
16/03/2022	236,530	7,120	3,104%	232,870	236,770	229,260	396.465
15/03/2022	229,410	2,940	1,298%	227,700	230,900	225,350	407.456
14/03/2022	226,470	-3,070	-1,337%	232,330	232,770	225,070	285.263
11/03/2022	229,540	-1,310	-0,567%	231,880	233,000	229,420	342.172
10/03/2022	230,850	0,600	0,261%	226,750	231,210	226,360	302.358
09/03/2022	230,250	2,040	0,894%	232,420	235,970	229,265	396.904
08/03/2022	228,210	9,080	4,144%	220,050	232,950	217,800	665.096
07/03/2022	219,130	-7,200	-3,181%	226,320	226,930	217,630	812.197
04/03/2022	226,330	-7,000	-3,000%	230,040	231,870	225,380	706.760
03/03/2022	233,330	-2,190	-0,930%	237,750	237,750	231,980	525.727
02/03/2022	235,520	9,410	4,162%	228,020	237,255	228,020	427.325
01/03/2022	226,110	-8,090	-3,454%	234,180	234,180	224,570	576.857

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