Cotización de los valores en bolsa

HENRY J&ASSO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

199,500 $

MÁXIMO

200,680 $

MÁXIMO (52 SEMANAS)

205,37 $

VAR. 2022(%)

19,58 %

VOL. DIARIO (TIT.)

240.598

ÚLT. SESIÓN

198,690 $

MÍNIMO

198,755 $

MÍNIMO (52 SEMANAS)

147,50 $

VAR. 12 MESES(%)

14,19 %

EFECTIVO

48.061.339$

15 últimas sesiones

01/07/2022
- Cierre
- 184,270
- Var. (%)
- 2,401%
05/07/2022
- Cierre
- 183,780
- Var. (%)
- -0,266%
06/07/2022
- Cierre
- 186,250
- Var. (%)
- 1,344%
07/07/2022
- Cierre
- 186,010
- Var. (%)
- -0,129%
08/07/2022
- Cierre
- 185,570
- Var. (%)
- -0,237%
11/07/2022
- Cierre
- 186,660
- Var. (%)
- 0,587%
12/07/2022
- Cierre
- 184,410
- Var. (%)
- -1,205%
13/07/2022
- Cierre
- 185,140
- Var. (%)
- 0,396%
14/07/2022
- Cierre
- 186,000
- Var. (%)
- 0,465%
15/07/2022
- Cierre
- 189,980
- Var. (%)
- 2,140%
18/07/2022
- Cierre
- 190,930
- Var. (%)
- 0,500%
19/07/2022
- Cierre
- 194,450
- Var. (%)
- 1,844%
20/07/2022
- Cierre
- 194,830
- Var. (%)
- 0,195%
21/07/2022
- Cierre
- 198,690
- Var. (%)
- 1,981%
22/07/2022
- Cierre
- 199,690
- Var. (%)
- 0,503%

0.70%

Rango de precios (12 M.)
Máximo
203,88

Mínimo
155,92

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	203,88
Mínimo 2022	155,92
Máximo 12 meses	205,37
Míximo 12 meses	147,50
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	460.103
Media títulos 12m	493.439
Efectivo 3m	84.431.017
Efectivo 12m	85.726.649

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	199,690	1,000	0,503%	199,500	200,680	198,755	240.598
21/07/2022	198,690	3,860	1,981%	195,250	198,690	194,990	418.768
20/07/2022	194,830	0,380	0,195%	195,000	196,030	193,230	353.715
19/07/2022	194,450	3,520	1,844%	192,500	195,100	191,950	412.047
18/07/2022	190,930	0,950	0,500%	192,480	192,480	188,450	479.361
15/07/2022	189,980	3,980	2,140%	186,800	190,095	186,705	287.425
14/07/2022	186,000	0,860	0,465%	183,820	186,360	182,250	290.348
13/07/2022	185,140	0,730	0,396%	181,770	185,830	181,770	339.058
12/07/2022	184,410	-2,250	-1,205%	187,120	189,410	183,555	310.860
11/07/2022	186,660	1,090	0,587%	184,960	187,440	183,299	436.680
08/07/2022	185,570	-0,440	-0,237%	185,790	186,900	185,048	342.124
07/07/2022	186,010	-0,240	-0,129%	186,090	186,980	184,620	305.275
06/07/2022	186,250	2,470	1,344%	185,400	188,030	183,980	417.715
05/07/2022	183,780	-0,490	-0,266%	181,970	183,800	180,565	326.421
01/07/2022	184,270	4,320	2,401%	179,710	184,985	179,120	460.724
30/06/2022	179,950	-2,170	-1,192%	180,600	183,210	179,250	650.699
29/06/2022	182,120	1,720	0,953%	180,270	182,620	179,700	323.442
28/06/2022	180,400	-2,630	-1,437%	182,560	184,895	179,985	344.536
27/06/2022	183,030	0,130	0,071%	183,340	183,730	181,910	287.356
24/06/2022	182,900	5,160	2,903%	179,420	183,275	178,490	1.419.530
23/06/2022	177,740	4,840	2,799%	174,350	177,760	173,100	367.726
22/06/2022	172,900	-1,610	-0,923%	173,330	174,040	171,740	496.576
21/06/2022	174,510	2,380	1,383%	173,360	175,120	172,490	365.550
17/06/2022	172,130	0,550	0,321%	172,670	173,455	170,700	860.803
16/06/2022	171,580	-7,690	-4,290%	177,480	177,610	171,200	544.349
15/06/2022	179,270	2,160	1,220%	178,470	181,700	177,410	639.249
14/06/2022	177,110	0,190	0,107%	177,560	177,985	175,485	401.723
13/06/2022	176,920	-3,530	-1,956%	177,160	179,450	176,120	490.829
10/06/2022	180,450	-2,070	-1,134%	181,030	182,370	179,580	393.410
09/06/2022	182,520	-3,780	-2,029%	185,750	186,105	182,400	295.781
08/06/2022	186,300	-1,690	-0,899%	187,790	187,970	186,160	257.029
07/06/2022	187,990	1,610	0,864%	185,810	188,400	185,490	263.479
06/06/2022	186,380	0,300	0,161%	186,860	189,960	185,960	235.314
03/06/2022	186,080	-1,470	-0,784%	187,220	187,330	185,250	261.368
02/06/2022	187,550	1,420	0,763%	186,860	187,560	183,808	424.808
01/06/2022	186,130	-1,940	-1,032%	188,960	188,960	185,590	482.323
31/05/2022	188,070	-0,020	-0,011%	186,670	189,950	185,940	632.211
27/05/2022	188,090	1,470	0,788%	187,050	188,340	186,758	434.101
26/05/2022	186,620	2,700	1,468%	185,100	188,420	183,620	523.788
25/05/2022	183,920	0,070	0,038%	183,390	185,040	183,130	517.715
24/05/2022	183,850	1,500	0,823%	181,340	184,010	179,880	482.545
23/05/2022	182,350	3,230	1,803%	179,780	182,760	179,320	392.386
20/05/2022	179,120	1,000	0,561%	179,790	180,070	175,920	400.555
19/05/2022	178,120	1,650	0,935%	175,850	179,890	175,530	453.941
18/05/2022	176,470	-3,320	-1,847%	181,830	181,830	175,725	425.576
17/05/2022	179,790	2,720	1,536%	177,470	180,330	175,835	443.386
16/05/2022	177,070	1,640	0,935%	175,390	177,970	173,810	395.374
13/05/2022	175,430	-0,505	-0,287%	176,760	176,950	173,740	510.961
12/05/2022	175,935	-2,245	-1,260%	176,240	178,490	173,760	578.027
11/05/2022	178,180	-0,690	-0,386%	177,880	179,570	175,635	655.878
10/05/2022	178,870	1,540	0,868%	178,870	181,510	176,070	797.042
09/05/2022	177,330	-7,660	-4,141%	183,640	184,300	177,050	618.622
06/05/2022	184,990	-1,210	-0,650%	184,990	186,270	182,760	473.946
05/05/2022	186,200	-1,700	-0,905%	187,420	189,980	184,550	588.644
04/05/2022	187,900	-4,430	-2,303%	186,240	190,600	179,860	922.625
03/05/2022	192,330	1,970	1,035%	191,230	194,190	189,470	555.314
02/05/2022	190,360	0,780	0,411%	188,970	191,980	186,980	494.335
29/04/2022	189,580	-5,050	-2,595%	189,580	195,480	189,020	438.598
28/04/2022	194,630	2,870	1,497%	193,390	195,940	192,110	403.070
27/04/2022	191,760	-1,850	-0,956%	194,220	195,295	191,480	455.222
26/04/2022	193,610	-3,840	-1,945%	197,140	197,440	193,520	335.987
25/04/2022	197,450	0,140	0,071%	197,450	197,900	194,380	369.522
22/04/2022	197,310	-6,340	-3,113%	202,940	203,160	197,250	326.113
21/04/2022	203,650	1,860	0,922%	202,540	204,150	201,980	535.992
20/04/2022	201,790	-0,390	-0,193%	202,850	203,530	200,870	274.680
19/04/2022	202,180	2,130	1,065%	200,010	202,790	200,010	274.785
18/04/2022	200,050	-0,440	-0,219%	200,070	202,200	199,035	222.330
14/04/2022	200,490	-0,010	-0,005%	201,160	202,450	198,725	440.365
13/04/2022	200,500	-0,230	-0,115%	200,690	201,180	198,110	404.101
12/04/2022	200,730	2,180	1,098%	199,890	202,550	199,210	432.629
11/04/2022	198,550	-1,980	-0,987%	200,870	201,290	197,920	358.187
08/04/2022	200,530	-3,160	-1,551%	203,880	203,880	199,610	520.080
07/04/2022	203,690	-0,030	-0,015%	203,840	204,640	200,410	622.800
06/04/2022	203,720	-0,030	-0,015%	203,720	205,370	202,100	575.232
05/04/2022	203,750	3,110	1,550%	200,460	204,990	199,760	606.616
04/04/2022	200,640	0,220	0,110%	200,500	201,390	197,220	424.335
01/04/2022	200,420	3,360	1,705%	197,100	200,620	195,430	463.818
31/03/2022	197,060	-0,200	-0,101%	197,070	199,450	196,850	418.825
30/03/2022	197,260	-0,570	-0,288%	197,590	198,160	195,340	360.729
29/03/2022	197,830	3,330	1,712%	195,500	198,440	195,040	424.218
28/03/2022	194,500	1,160	0,600%	192,720	195,000	191,210	456.969
25/03/2022	193,340	4,010	2,118%	190,000	193,440	189,460	427.502
24/03/2022	189,330	1,190	0,633%	188,510	189,660	186,980	521.169
23/03/2022	188,140	0,330	0,176%	187,810	188,600	186,340	449.196
22/03/2022	187,810	1,740	0,935%	186,350	187,970	185,262	332.766
21/03/2022	186,070	0,560	0,302%	185,520	186,360	184,330	542.628
18/03/2022	185,510	1,190	0,646%	185,040	186,390	181,460	1.277.956
17/03/2022	184,320	-0,600	-0,324%	185,290	186,655	182,370	514.569
16/03/2022	184,920	5,930	3,313%	179,820	184,940	179,085	853.056
15/03/2022	178,990	-0,800	-0,445%	180,470	180,900	176,570	757.186
14/03/2022	179,790	-3,630	-1,979%	183,050	184,575	178,580	466.190
11/03/2022	183,420	1,760	0,969%	182,260	185,460	182,260	791.122
10/03/2022	181,660	4,610	2,604%	175,100	182,200	175,100	677.221
09/03/2022	177,050	-0,110	-0,062%	179,460	179,770	172,340	737.122
08/03/2022	177,160	-6,480	-3,529%	182,960	183,520	175,260	772.426
07/03/2022	183,640	-1,690	-0,912%	184,750	187,730	183,160	706.765
04/03/2022	185,330	1,890	1,030%	182,430	185,630	181,730	531.722
03/03/2022	183,440	3,350	1,860%	181,680	183,610	180,185	564.983
02/03/2022	180,090	0,970	0,542%	179,390	180,890	177,010	541.262
01/03/2022	179,120	2,320	1,312%	178,250	179,600	176,110	683.146

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00