Cotización de los valores en bolsa

Globe Life I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

100,890 $

MÁXIMO

101,230 $

MÁXIMO (52 SEMANAS)

108,61 $

VAR. 2022(%)

7,42 %

VOL. DIARIO (TIT.)

342.963

ÚLT. SESIÓN

100,720 $

MÍNIMO

100,010 $

MÍNIMO (52 SEMANAS)

85,25 $

VAR. 12 MESES(%)

8,35 %

EFECTIVO

34.478.116$

15 últimas sesiones

01/07/2022
- Cierre
- 100,340
- Var. (%)
- 2,944%
05/07/2022
- Cierre
- 97,540
- Var. (%)
- -2,791%
06/07/2022
- Cierre
- 98,430
- Var. (%)
- 0,912%
07/07/2022
- Cierre
- 98,940
- Var. (%)
- 0,518%
08/07/2022
- Cierre
- 99,270
- Var. (%)
- 0,334%
11/07/2022
- Cierre
- 100,510
- Var. (%)
- 1,249%
12/07/2022
- Cierre
- 100,140
- Var. (%)
- -0,368%
13/07/2022
- Cierre
- 97,990
- Var. (%)
- -2,147%
14/07/2022
- Cierre
- 97,230
- Var. (%)
- -0,776%
15/07/2022
- Cierre
- 98,820
- Var. (%)
- 1,635%
18/07/2022
- Cierre
- 98,160
- Var. (%)
- -0,668%
19/07/2022
- Cierre
- 100,500
- Var. (%)
- 2,384%
20/07/2022
- Cierre
- 99,730
- Var. (%)
- -0,766%
21/07/2022
- Cierre
- 100,720
- Var. (%)
- 0,993%
22/07/2022
- 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