- -0,91%
- -0,85%
- 0,00%
- -0,72%
- -0,50%
- -0,96%
- 2,229
- 114,60
- 1,018
- 1,1180
Globe Life I
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 100,340
- Var. (%)
- 2,944%
- Cierre
- 97,540
- Var. (%)
- -2,791%
- Cierre
- 98,430
- Var. (%)
- 0,912%
- Cierre
- 98,940
- Var. (%)
- 0,518%
- Cierre
- 99,270
- Var. (%)
- 0,334%
- Cierre
- 100,510
- Var. (%)
- 1,249%
- Cierre
- 100,140
- Var. (%)
- -0,368%
- Cierre
- 97,990
- Var. (%)
- -2,147%
- Cierre
- 97,230
- Var. (%)
- -0,776%
- Cierre
- 98,820
- Var. (%)
- 1,635%
- Cierre
- 98,160
- Var. (%)
- -0,668%
- Cierre
- 100,500
- Var. (%)
- 2,384%
- Cierre
- 99,730
- Var. (%)
- -0,766%
- Cierre
- 100,720
- Var. (%)
- 0,993%
- Cierre
- 100,670
- Var. (%)
- -0,050%
0.23%
- Rango de precios (12 M.)
- Máximo
- 108,61
- Mínimo
- 87,87
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 108,61 |
Mínimo 2022 | 87,87 |
Máximo 12 meses | 108,61 |
Míximo 12 meses | 85,25 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 521.086 |
Media títulos 12m | 507.710 |
Efectivo 3m | 50.530.918 |
Efectivo 12m | 49.690.563 |
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 | 100,670 | -0,050 | -0,050% | 100,890 | 101,230 | 100,010 | 342.963 |
21/07/2022 | 100,720 | 0,990 | 0,993% | 99,630 | 100,785 | 98,800 | 379.893 |
20/07/2022 | 99,730 | -0,770 | -0,766% | 100,000 | 100,620 | 99,400 | 445.773 |
19/07/2022 | 100,500 | 2,340 | 2,384% | 99,010 | 101,040 | 99,010 | 383.291 |
18/07/2022 | 98,160 | -0,660 | -0,668% | 99,380 | 100,140 | 97,820 | 432.336 |
15/07/2022 | 98,820 | 1,590 | 1,635% | 98,760 | 99,230 | 97,820 | 448.643 |
14/07/2022 | 97,230 | -0,760 | -0,776% | 95,690 | 97,830 | 95,650 | 557.593 |
13/07/2022 | 97,990 | -2,150 | -2,147% | 98,830 | 99,090 | 97,140 | 604.883 |
12/07/2022 | 100,140 | -0,370 | -0,368% | 99,860 | 101,630 | 99,720 | 515.266 |
11/07/2022 | 100,510 | 1,240 | 1,249% | 99,250 | 100,770 | 99,250 | 593.137 |
08/07/2022 | 99,270 | 0,330 | 0,334% | 100,250 | 100,350 | 99,200 | 634.603 |
07/07/2022 | 98,940 | 0,510 | 0,518% | 98,980 | 100,030 | 98,910 | 603.663 |
06/07/2022 | 98,430 | 0,890 | 0,912% | 97,500 | 98,835 | 96,530 | 886.450 |
05/07/2022 | 97,540 | -2,800 | -2,791% | 98,610 | 98,610 | 96,030 | 604.639 |
01/07/2022 | 100,340 | 2,870 | 2,944% | 97,150 | 100,815 | 96,950 | 575.658 |
30/06/2022 | 97,470 | -0,470 | -0,480% | 96,550 | 98,040 | 96,260 | 740.315 |
29/06/2022 | 97,940 | -0,120 | -0,122% | 98,240 | 98,559 | 97,330 | 372.434 |
28/06/2022 | 98,060 | -0,800 | -0,809% | 100,040 | 100,680 | 97,905 | 389.240 |
27/06/2022 | 98,860 | -0,300 | -0,303% | 99,250 | 99,290 | 98,145 | 569.232 |
24/06/2022 | 99,160 | 4,390 | 4,632% | 95,740 | 99,400 | 95,355 | 1.145.856 |
23/06/2022 | 94,770 | 0,360 | 0,381% | 94,790 | 95,310 | 93,800 | 694.860 |
22/06/2022 | 94,410 | -0,350 | -0,369% | 92,970 | 94,860 | 92,805 | 589.162 |
21/06/2022 | 94,760 | 2,650 | 2,877% | 93,970 | 94,960 | 93,360 | 562.320 |
17/06/2022 | 92,110 | 1,670 | 1,847% | 90,820 | 92,410 | 90,535 | 1.402.157 |
16/06/2022 | 90,440 | -2,820 | -3,024% | 91,800 | 92,130 | 89,750 | 867.134 |
15/06/2022 | 93,260 | 3,810 | 4,259% | 91,900 | 94,670 | 91,830 | 742.851 |
14/06/2022 | 89,450 | 1,070 | 1,211% | 88,740 | 90,090 | 88,680 | 506.924 |
13/06/2022 | 88,380 | -3,440 | -3,746% | 90,160 | 90,640 | 87,870 | 418.049 |
10/06/2022 | 91,820 | -3,610 | -3,783% | 93,380 | 93,850 | 91,760 | 542.249 |
09/06/2022 | 95,430 | -1,790 | -1,841% | 97,310 | 97,310 | 95,390 | 362.916 |
08/06/2022 | 97,220 | -1,800 | -1,818% | 98,310 | 98,770 | 96,960 | 250.010 |
07/06/2022 | 99,020 | 1,300 | 1,330% | 97,130 | 99,050 | 96,790 | 266.918 |
06/06/2022 | 97,720 | 1,320 | 1,369% | 97,390 | 98,569 | 96,455 | 262.261 |
03/06/2022 | 96,400 | -1,640 | -1,673% | 97,550 | 97,570 | 96,310 | 284.447 |
02/06/2022 | 98,040 | 0,720 | 0,740% | 97,590 | 98,070 | 96,250 | 308.627 |
01/06/2022 | 97,320 | -0,250 | -0,256% | 97,870 | 98,010 | 95,780 | 399.416 |
31/05/2022 | 97,570 | -0,530 | -0,540% | 97,310 | 98,255 | 96,810 | 953.218 |
27/05/2022 | 98,100 | 1,170 | 1,207% | 97,140 | 98,135 | 96,775 | 338.184 |
26/05/2022 | 96,930 | 1,720 | 1,807% | 96,280 | 97,300 | 96,060 | 446.354 |
25/05/2022 | 95,210 | 0,470 | 0,496% | 94,120 | 95,500 | 94,100 | 507.721 |
24/05/2022 | 94,740 | -0,920 | -0,962% | 95,580 | 95,580 | 92,830 | 392.852 |
23/05/2022 | 95,660 | 2,100 | 2,245% | 95,230 | 96,140 | 94,550 | 403.241 |
20/05/2022 | 93,560 | -0,320 | -0,341% | 94,400 | 95,100 | 91,840 | 479.147 |
19/05/2022 | 93,880 | -1,930 | -2,014% | 94,640 | 95,415 | 92,495 | 517.814 |
18/05/2022 | 95,810 | -2,470 | -2,513% | 97,800 | 97,800 | 95,500 | 403.753 |
17/05/2022 | 98,280 | 2,010 | 2,088% | 97,970 | 98,530 | 96,888 | 573.555 |
16/05/2022 | 96,270 | 0,090 | 0,094% | 95,890 | 97,190 | 94,950 | 596.718 |
13/05/2022 | 96,180 | 1,030 | 1,083% | 95,680 | 97,210 | 95,480 | 607.206 |
12/05/2022 | 95,150 | -2,010 | -2,069% | 97,190 | 97,190 | 93,540 | 656.055 |
11/05/2022 | 97,160 | -0,190 | -0,195% | 97,840 | 99,210 | 97,090 | 468.624 |
10/05/2022 | 97,350 | -1,190 | -1,208% | 99,110 | 99,940 | 96,390 | 377.660 |
09/05/2022 | 98,540 | -1,490 | -1,490% | 99,100 | 99,960 | 98,030 | 333.363 |
06/05/2022 | 100,030 | 0,570 | 0,573% | 99,390 | 100,700 | 98,610 | 414.522 |
05/05/2022 | 99,460 | -2,630 | -2,576% | 100,800 | 101,380 | 98,700 | 454.083 |
04/05/2022 | 102,090 | 3,050 | 3,080% | 99,240 | 102,160 | 98,750 | 435.516 |
03/05/2022 | 99,040 | 0,940 | 0,958% | 98,570 | 99,690 | 97,995 | 360.839 |
02/05/2022 | 98,100 | 0,020 | 0,020% | 98,700 | 99,500 | 96,460 | 352.132 |
29/04/2022 | 98,080 | -3,710 | -3,645% | 101,210 | 101,300 | 97,900 | 479.661 |
28/04/2022 | 101,790 | 1,240 | 1,233% | 101,450 | 101,880 | 99,810 | 451.375 |
27/04/2022 | 100,550 | 0,520 | 0,520% | 100,270 | 101,890 | 100,000 | 371.877 |
26/04/2022 | 100,030 | -2,000 | -1,960% | 100,520 | 102,050 | 99,950 | 525.937 |
25/04/2022 | 102,030 | -1,430 | -1,382% | 102,630 | 102,910 | 98,910 | 719.748 |
22/04/2022 | 103,460 | -2,450 | -2,313% | 105,170 | 105,580 | 103,380 | 715.205 |
21/04/2022 | 105,910 | 0,560 | 0,532% | 106,050 | 106,675 | 104,480 | 774.051 |
20/04/2022 | 105,350 | 2,660 | 2,590% | 103,240 | 105,600 | 103,150 | 541.310 |
19/04/2022 | 102,690 | 0,820 | 0,805% | 102,510 | 102,890 | 101,570 | 599.168 |
18/04/2022 | 101,870 | -1,060 | -1,030% | 102,220 | 103,460 | 101,630 | 341.512 |
14/04/2022 | 102,930 | 0,620 | 0,606% | 102,450 | 103,410 | 102,230 | 373.115 |
13/04/2022 | 102,310 | 0,870 | 0,858% | 100,680 | 102,420 | 100,390 | 413.713 |
12/04/2022 | 101,440 | -1,380 | -1,342% | 102,470 | 103,750 | 100,990 | 407.497 |
11/04/2022 | 102,820 | 0,290 | 0,283% | 102,970 | 104,830 | 102,600 | 560.590 |
08/04/2022 | 102,530 | 1,030 | 1,015% | 102,070 | 103,080 | 101,140 | 504.441 |
07/04/2022 | 101,500 | -0,070 | -0,069% | 101,360 | 101,950 | 99,918 | 674.276 |
06/04/2022 | 101,570 | 0,740 | 0,734% | 100,600 | 102,350 | 100,310 | 806.173 |
05/04/2022 | 100,830 | 1,820 | 1,838% | 98,740 | 101,450 | 98,740 | 661.206 |
04/04/2022 | 99,010 | -1,490 | -1,483% | 99,920 | 100,020 | 98,570 | 584.192 |
01/04/2022 | 100,500 | -0,100 | -0,099% | 101,270 | 101,750 | 100,030 | 445.479 |
31/03/2022 | 100,600 | -1,500 | -1,469% | 101,600 | 103,080 | 100,590 | 764.934 |
30/03/2022 | 102,100 | -0,790 | -0,768% | 103,000 | 103,300 | 101,735 | 484.599 |
29/03/2022 | 102,890 | 0,860 | 0,843% | 103,190 | 104,090 | 102,470 | 659.026 |
28/03/2022 | 102,030 | -0,240 | -0,235% | 102,280 | 102,280 | 101,340 | 752.536 |
25/03/2022 | 102,270 | 1,840 | 1,832% | 100,610 | 102,270 | 100,290 | 820.474 |
24/03/2022 | 100,430 | 0,790 | 0,793% | 99,950 | 100,700 | 99,810 | 600.161 |
23/03/2022 | 99,640 | -1,750 | -1,726% | 100,980 | 101,540 | 99,610 | 535.880 |
22/03/2022 | 101,390 | 1,880 | 1,889% | 100,860 | 102,240 | 100,490 | 986.356 |
21/03/2022 | 99,510 | 1,280 | 1,303% | 99,020 | 99,520 | 97,870 | 721.148 |
18/03/2022 | 98,230 | -0,390 | -0,395% | 98,490 | 98,490 | 96,910 | 1.138.026 |
17/03/2022 | 98,620 | -0,840 | -0,845% | 98,920 | 98,920 | 97,571 | 630.176 |
16/03/2022 | 99,460 | 1,740 | 1,781% | 98,750 | 99,715 | 97,990 | 753.898 |
15/03/2022 | 97,720 | 0,580 | 0,597% | 97,840 | 98,630 | 96,840 | 551.963 |
14/03/2022 | 97,140 | 0,290 | 0,299% | 98,750 | 99,210 | 96,750 | 350.778 |
11/03/2022 | 96,850 | 0,770 | 0,801% | 96,700 | 97,890 | 96,440 | 673.200 |
10/03/2022 | 96,080 | -1,370 | -1,406% | 96,040 | 97,920 | 95,470 | 659.416 |
09/03/2022 | 97,450 | 2,810 | 2,969% | 97,720 | 99,110 | 97,320 | 664.938 |
08/03/2022 | 94,640 | 0,400 | 0,424% | 95,450 | 95,930 | 93,670 | 835.926 |
07/03/2022 | 94,240 | -2,950 | -3,035% | 96,090 | 96,264 | 94,110 | 495.077 |
04/03/2022 | 97,190 | -2,440 | -2,449% | 97,190 | 97,870 | 96,000 | 560.069 |
03/03/2022 | 99,630 | -0,310 | -0,310% | 100,220 | 100,555 | 98,840 | 396.053 |
02/03/2022 | 99,940 | 2,940 | 3,031% | 98,160 | 100,700 | 97,790 | 509.850 |
01/03/2022 | 97,000 | -3,960 | -3,922% | 99,680 | 100,240 | 96,690 | 1.129.817 |
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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|