Cotización de los valores en bolsa

Franklin Res

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

25,750 $

MÁXIMO

25,900 $

MÁXIMO (52 SEMANAS)

38,27 $

VAR. 2022(%)

-24,46 %

VOL. DIARIO (TIT.)

2.709.893

ÚLT. SESIÓN

25,620 $

MÍNIMO

25,070 $

MÍNIMO (52 SEMANAS)

22,61 $

VAR. 12 MESES(%)

-14,06 %

EFECTIVO

68.791.581$

15 últimas sesiones

01/07/2022
- Cierre
- 23,580
- Var. (%)
- 1,158%
05/07/2022
- Cierre
- 23,820
- Var. (%)
- 1,018%
06/07/2022
- Cierre
- 23,690
- Var. (%)
- -0,546%
07/07/2022
- Cierre
- 24,290
- Var. (%)
- 2,533%
08/07/2022
- Cierre
- 23,870
- Var. (%)
- -1,729%
11/07/2022
- Cierre
- 23,630
- Var. (%)
- -1,005%
12/07/2022
- Cierre
- 24,030
- Var. (%)
- 1,693%
13/07/2022
- Cierre
- 24,080
- Var. (%)
- 0,208%
14/07/2022
- Cierre
- 24,310
- Var. (%)
- 0,955%
15/07/2022
- Cierre
- 24,620
- Var. (%)
- 1,275%
18/07/2022
- Cierre
- 24,500
- Var. (%)
- -0,487%
19/07/2022
- Cierre
- 25,370
- Var. (%)
- 3,551%
20/07/2022
- Cierre
- 25,420
- Var. (%)
- 0,197%
21/07/2022
- Cierre
- 25,620
- Var. (%)
- 0,787%
22/07/2022
- Cierre
- 25,300
- Var. (%)
- -1,249%

0.56%

Rango de precios (12 M.)
Máximo
36,45

Mínimo
22,61

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	36,45
Mínimo 2022	22,61
Máximo 12 meses	38,27
Míximo 12 meses	22,61
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.244.950
Media títulos 12m	2.936.526
Efectivo 3m	80.850.766
Efectivo 12m	87.333.438

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	25,300	-0,320	-1,249%	25,750	25,900	25,070	2.709.893
21/07/2022	25,620	0,200	0,787%	25,390	25,671	25,210	2.247.334
20/07/2022	25,420	0,050	0,197%	25,260	25,515	24,960	2.628.392
19/07/2022	25,370	0,870	3,551%	24,890	25,435	24,890	2.080.478
18/07/2022	24,500	-0,120	-0,487%	24,810	24,935	24,410	2.550.535
15/07/2022	24,620	0,310	1,275%	24,770	24,900	24,160	2.769.289
14/07/2022	24,310	0,230	0,955%	23,650	24,380	23,600	3.150.019
13/07/2022	24,080	0,050	0,208%	23,590	24,220	23,235	4.031.243
12/07/2022	24,030	0,400	1,693%	23,690	24,520	23,650	3.847.577
11/07/2022	23,630	-0,240	-1,005%	23,670	23,840	23,355	3.394.375
08/07/2022	23,870	-0,420	-1,729%	24,370	24,390	23,700	2.890.276
07/07/2022	24,290	0,600	2,533%	23,900	24,300	23,820	3.376.152
06/07/2022	23,690	-0,130	-0,546%	23,770	23,925	23,440	2.711.394
05/07/2022	23,820	0,240	1,018%	23,030	23,830	22,760	2.148.762
01/07/2022	23,580	0,270	1,158%	23,220	23,720	23,120	2.858.182
30/06/2022	23,310	0,040	0,172%	22,690	23,610	22,611	3.978.142
29/06/2022	23,270	-1,410	-5,713%	23,940	24,000	23,013	4.898.332
28/06/2022	24,680	-0,450	-1,791%	25,330	25,640	24,660	3.208.261
27/06/2022	25,130	-0,210	-0,829%	25,430	25,505	24,950	2.201.834
24/06/2022	25,340	0,970	3,980%	24,660	25,450	24,645	3.254.780
23/06/2022	24,370	0,270	1,120%	24,090	24,415	23,860	1.871.781
22/06/2022	24,100	-0,080	-0,331%	23,780	24,290	23,780	1.822.106
21/06/2022	24,180	0,870	3,732%	23,930	24,320	23,720	2.708.936
17/06/2022	23,310	0,160	0,691%	23,400	23,635	22,940	4.604.516
16/06/2022	23,150	-0,630	-2,649%	23,120	23,190	22,755	3.479.255
15/06/2022	23,780	0,700	3,033%	23,370	24,110	23,300	2.933.934
14/06/2022	23,080	0,010	0,043%	23,200	23,430	22,885	3.063.592
13/06/2022	23,070	-1,490	-6,067%	23,770	24,020	22,970	3.115.239
10/06/2022	24,560	-1,090	-4,250%	25,000	25,110	24,550	3.332.268
09/06/2022	25,650	-0,230	-0,889%	25,830	26,110	25,610	2.006.219
08/06/2022	25,880	-1,060	-3,935%	26,580	26,810	25,835	2.344.689
07/06/2022	26,940	0,160	0,597%	26,620	26,950	26,355	2.796.143
06/06/2022	26,780	0,320	1,209%	26,650	27,170	26,505	1.539.911
03/06/2022	26,460	-0,400	-1,489%	26,560	26,740	26,420	1.332.481
02/06/2022	26,860	0,300	1,130%	26,630	26,870	26,360	1.591.169
01/06/2022	26,560	-0,520	-1,920%	27,000	27,210	26,215	2.127.180
31/05/2022	27,080	-0,470	-1,706%	27,360	27,565	26,930	5.147.293
27/05/2022	27,550	0,340	1,250%	27,380	27,580	27,255	1.718.849
26/05/2022	27,210	0,760	2,873%	26,610	27,340	26,490	2.016.954
25/05/2022	26,450	0,490	1,888%	25,760	26,600	25,760	2.251.389
24/05/2022	25,960	-0,040	-0,154%	25,820	26,035	25,110	2.667.281
23/05/2022	26,000	0,200	0,775%	26,240	26,340	25,780	2.502.175
20/05/2022	25,800	0,690	2,748%	25,490	25,815	25,100	3.308.939
19/05/2022	25,110	-0,120	-0,476%	24,820	25,490	24,760	3.056.330
18/05/2022	25,230	-0,610	-2,361%	25,500	25,805	25,112	3.177.640
17/05/2022	25,840	0,910	3,650%	25,550	25,930	25,195	2.338.084
16/05/2022	24,930	-0,160	-0,638%	24,860	25,140	24,415	2.204.342
13/05/2022	25,090	0,570	2,325%	24,910	25,280	24,715	2.617.267
12/05/2022	24,520	0,640	2,680%	23,710	24,570	23,630	3.437.857
11/05/2022	23,880	-0,650	-2,650%	24,360	24,580	23,725	3.684.409
10/05/2022	24,530	-0,310	-1,248%	25,110	25,460	24,050	3.715.477
09/05/2022	24,840	-0,170	-0,680%	24,650	25,220	24,515	4.516.292
06/05/2022	25,010	-0,030	-0,120%	25,050	25,340	24,500	3.252.478
05/05/2022	25,040	-1,760	-6,567%	26,180	26,380	24,510	5.063.039
04/05/2022	26,800	1,250	4,892%	25,450	26,910	25,140	4.465.388
03/05/2022	25,550	0,220	0,869%	25,070	26,360	24,930	7.039.048
02/05/2022	25,330	0,740	3,009%	24,610	25,350	24,450	5.198.013
29/04/2022	24,590	-1,360	-5,241%	25,840	26,090	24,525	12.252.550
28/04/2022	25,950	0,310	1,209%	25,990	26,110	25,295	3.699.084
27/04/2022	25,640	-0,140	-0,543%	25,760	26,060	25,540	2.908.779
26/04/2022	25,780	-0,850	-3,192%	26,300	26,445	25,560	3.666.015
25/04/2022	26,630	0,240	0,909%	26,220	26,635	25,570	3.677.284
22/04/2022	26,390	-0,090	-0,340%	26,400	26,875	26,290	4.296.991
21/04/2022	26,480	-0,210	-0,787%	27,050	27,270	26,340	3.089.353
20/04/2022	26,690	-0,070	-0,262%	27,040	27,230	26,655	2.301.643
19/04/2022	26,760	1,080	4,206%	25,770	26,815	25,690	2.450.610
18/04/2022	25,680	0,110	0,430%	25,500	25,840	25,330	3.338.623
14/04/2022	25,570	-0,610	-2,330%	26,300	26,530	25,550	2.671.531
13/04/2022	26,180	0,410	1,591%	25,580	26,235	25,450	2.806.912
12/04/2022	25,770	-0,410	-1,566%	26,020	26,450	25,600	4.854.014
11/04/2022	26,180	-0,100	-0,381%	26,140	26,690	26,110	2.646.714
08/04/2022	26,280	-0,080	-0,303%	26,350	26,810	25,980	3.144.573
07/04/2022	26,360	-0,440	-1,642%	26,620	26,760	25,580	3.187.227
06/04/2022	26,800	-0,850	-3,074%	27,360	27,480	26,655	2.930.856
05/04/2022	27,650	-0,370	-1,320%	27,850	28,060	27,470	2.747.817
04/04/2022	28,020	0,090	0,322%	27,900	28,380	27,640	2.113.234
01/04/2022	27,930	0,010	0,036%	28,070	28,250	27,581	3.872.634
31/03/2022	27,920	-0,470	-1,656%	28,310	28,630	27,910	2.444.727
30/03/2022	28,390	-0,590	-2,036%	28,880	29,095	28,260	1.790.811
29/03/2022	28,980	0,990	3,537%	28,510	29,035	28,400	2.852.032
28/03/2022	27,990	0,160	0,575%	27,750	28,000	27,430	1.579.841
25/03/2022	27,830	0,230	0,833%	27,670	28,050	27,570	2.527.517
24/03/2022	27,600	0,380	1,396%	27,350	27,605	27,210	1.908.493
23/03/2022	27,220	-0,870	-3,097%	27,880	27,975	27,200	2.189.976
22/03/2022	28,090	0,440	1,591%	28,040	28,350	27,920	1.951.553
21/03/2022	27,650	-0,270	-0,967%	27,930	28,310	27,370	3.223.060
18/03/2022	27,920	-0,020	-0,072%	27,920	28,140	27,435	6.656.971
17/03/2022	27,940	0,070	0,251%	27,580	28,010	27,420	3.081.536
16/03/2022	27,870	0,900	3,337%	27,450	28,330	27,190	4.531.128
15/03/2022	26,970	0,140	0,522%	27,080	27,440	26,450	4.020.815
14/03/2022	26,830	-0,430	-1,577%	27,790	27,940	26,620	4.331.128
11/03/2022	27,260	0,030	0,110%	27,620	27,850	27,240	3.589.428
10/03/2022	27,230	-1,310	-4,590%	27,960	28,270	26,485	4.891.177
09/03/2022	28,540	0,930	3,368%	28,490	28,930	28,450	3.566.716
08/03/2022	27,610	0,400	1,470%	27,500	28,267	27,230	2.771.853
07/03/2022	27,210	-0,990	-3,511%	27,990	28,140	27,050	3.401.418
04/03/2022	28,200	-1,010	-3,458%	28,600	28,680	27,760	2.511.299
03/03/2022	29,210	-0,240	-0,815%	29,580	29,900	28,905	2.951.097
02/03/2022	29,450	1,370	4,879%	28,360	29,580	28,250	2.765.705
01/03/2022	28,080	-1,650	-5,550%	29,450	29,640	27,960	3.350.248

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	-	01:00:00
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	1.037.119.393	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	01:00:00
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.155	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	01:00:00
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	-	01:00:00
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	01:00:00
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	-	01:00:00
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	01:00:00
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.845	-	01:00:00
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	01:00:00
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	661.745.684	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	01:00:00
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.906	-	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	1.850.468	966.639.482	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	01:00:00
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	01:00:00
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	-	01:00:00
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	01:00:00