Cotización de los valores en bolsa

HUNTINGTON B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

13,390 $

MÁXIMO

13,450 $

MÁXIMO (52 SEMANAS)

17,79 $

VAR. 2022(%)

-15,56 %

VOL. DIARIO (TIT.)

12.271.837

ÚLT. SESIÓN

13,340 $

MÍNIMO

12,940 $

MÍNIMO (52 SEMANAS)

11,67 $

VAR. 12 MESES(%)

-5,31 %

EFECTIVO

160.547.170$

15 últimas sesiones

01/07/2022
- Cierre
- 12,100
- Var. (%)
- 0,498%
05/07/2022
- Cierre
- 12,130
- Var. (%)
- 0,248%
06/07/2022
- Cierre
- 12,130
- Var. (%)
- 0,000%
07/07/2022
- Cierre
- 12,380
- Var. (%)
- 2,061%
08/07/2022
- Cierre
- 12,270
- Var. (%)
- -0,889%
11/07/2022
- Cierre
- 12,290
- Var. (%)
- 0,163%
12/07/2022
- Cierre
- 12,340
- Var. (%)
- 0,407%
13/07/2022
- Cierre
- 12,130
- Var. (%)
- -1,702%
14/07/2022
- Cierre
- 11,890
- Var. (%)
- -1,979%
15/07/2022
- Cierre
- 12,510
- Var. (%)
- 5,214%
18/07/2022
- Cierre
- 12,580
- Var. (%)
- 0,560%
19/07/2022
- Cierre
- 13,040
- Var. (%)
- 3,657%
20/07/2022
- Cierre
- 12,960
- Var. (%)
- -0,613%
21/07/2022
- Cierre
- 13,340
- Var. (%)
- 2,932%
22/07/2022
- Cierre
- 13,020
- Var. (%)
- -2,399%

0.54%

Rango de precios (12 M.)
Máximo
17,79

Mínimo
11,67

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	17,79
Mínimo 2022	11,67
Máximo 12 meses	17,79
Míximo 12 meses	11,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	13.069.744
Media títulos 12m	12.229.915
Efectivo 3m	168.209.735
Efectivo 12m	179.378.988

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	13,020	-0,320	-2,399%	13,390	13,450	12,940	12.271.837
21/07/2022	13,340	0,380	2,932%	13,050	13,485	12,820	20.004.709
20/07/2022	12,960	-0,080	-0,613%	12,930	13,015	12,770	15.176.117
19/07/2022	13,040	0,460	3,657%	12,770	13,090	12,750	12.855.101
18/07/2022	12,580	0,070	0,560%	12,690	12,845	12,510	11.293.091
15/07/2022	12,510	0,620	5,214%	12,090	12,580	12,035	12.764.111
14/07/2022	11,890	-0,240	-1,979%	11,880	11,930	11,740	12.813.992
13/07/2022	12,130	-0,210	-1,702%	12,300	12,300	11,920	15.210.572
12/07/2022	12,340	0,050	0,407%	12,200	12,590	12,150	11.522.707
11/07/2022	12,290	0,020	0,163%	12,160	12,370	12,090	8.468.311
08/07/2022	12,270	-0,110	-0,889%	12,460	12,460	12,180	9.446.147
07/07/2022	12,380	0,250	2,061%	12,270	12,420	12,255	9.425.199
06/07/2022	12,130	0,000	0,000%	12,040	12,200	11,920	12.583.762
05/07/2022	12,130	0,030	0,248%	11,870	12,130	11,685	13.911.093
01/07/2022	12,100	0,060	0,498%	11,870	12,150	11,670	20.529.933
30/06/2022	12,040	-0,200	-1,634%	11,935	12,220	11,770	14.997.782
29/06/2022	12,240	-0,040	-0,326%	12,320	12,390	12,130	11.418.801
28/06/2022	12,280	-0,090	-0,728%	12,560	12,650	12,270	10.036.550
27/06/2022	12,370	-0,140	-1,119%	12,620	12,620	12,300	7.184.671
24/06/2022	12,510	0,570	4,774%	11,990	12,520	11,960	14.079.050
23/06/2022	11,940	-0,230	-1,890%	12,150	12,160	11,725	10.933.397
22/06/2022	12,170	0,050	0,413%	12,020	12,230	11,940	10.025.238
21/06/2022	12,120	0,180	1,508%	12,180	12,310	12,040	10.189.546
17/06/2022	11,940	0,100	0,845%	11,880	12,150	11,850	26.570.107
16/06/2022	11,840	-0,700	-5,582%	12,222	12,260	11,800	15.281.653
15/06/2022	12,540	0,300	2,451%	12,500	12,770	12,350	19.168.144
14/06/2022	12,240	-0,020	-0,163%	12,320	12,500	12,095	15.460.474
13/06/2022	12,260	-0,190	-1,526%	12,130	12,408	12,035	19.292.615
10/06/2022	12,450	-0,630	-4,817%	12,810	12,860	12,420	17.081.703
09/06/2022	13,080	-0,440	-3,254%	13,510	13,530	13,080	8.395.597
08/06/2022	13,520	-0,230	-1,673%	13,650	13,650	13,460	7.309.580
07/06/2022	13,750	0,050	0,365%	13,600	13,760	13,440	10.825.998
06/06/2022	13,700	0,110	0,809%	13,710	13,961	13,640	9.872.648
03/06/2022	13,590	-0,210	-1,522%	13,610	13,680	13,530	9.757.534
02/06/2022	13,800	0,210	1,545%	13,670	13,825	13,500	11.480.611
01/06/2022	13,590	-0,275	-1,983%	13,870	13,900	13,370	10.562.749
31/05/2022	13,865	-0,065	-0,467%	13,850	14,000	13,630	14.185.777
27/05/2022	13,930	0,120	0,869%	13,820	13,930	13,765	6.586.734
26/05/2022	13,810	0,170	1,246%	13,570	13,865	13,565	11.114.110
25/05/2022	13,640	0,220	1,639%	13,430	13,720	13,380	8.307.959
24/05/2022	13,420	-0,090	-0,666%	13,535	13,535	13,120	9.652.584
23/05/2022	13,510	0,490	3,763%	13,330	13,665	13,190	12.682.139
20/05/2022	13,020	-0,090	-0,686%	13,200	13,310	12,750	14.060.756
19/05/2022	13,110	-0,080	-0,607%	12,970	13,270	12,970	16.008.407
18/05/2022	13,190	-0,280	-2,079%	13,420	13,430	13,090	11.413.985
17/05/2022	13,470	0,560	4,338%	13,160	13,480	13,160	11.199.968
16/05/2022	12,910	-0,140	-1,073%	13,020	13,150	12,795	9.972.920
13/05/2022	13,050	0,170	1,320%	13,010	13,170	12,905	11.588.106
12/05/2022	12,880	0,100	0,782%	12,710	12,950	12,555	15.649.288
11/05/2022	12,780	-0,320	-2,443%	13,120	13,360	12,770	12.075.689
10/05/2022	13,100	-0,060	-0,456%	13,250	13,385	12,710	17.118.267
09/05/2022	13,160	-0,190	-1,423%	13,210	13,330	13,030	10.333.752
06/05/2022	13,350	-0,260	-1,910%	13,350	13,620	13,200	11.511.961
05/05/2022	13,610	-0,285	-2,051%	13,800	13,810	13,360	11.877.129
04/05/2022	13,895	0,405	3,002%	13,510	13,910	13,400	12.522.591
03/05/2022	13,490	0,230	1,735%	13,390	13,610	13,245	14.721.865
02/05/2022	13,260	0,110	0,837%	13,220	13,370	12,980	20.060.311
29/04/2022	13,150	-0,430	-3,166%	13,150	13,705	13,120	19.281.973
28/04/2022	13,580	0,090	0,667%	13,640	13,700	13,380	13.682.980
27/04/2022	13,490	-0,080	-0,590%	13,580	13,660	13,390	13.295.526
26/04/2022	13,570	-0,330	-2,374%	13,710	14,045	13,570	14.490.484
25/04/2022	13,900	0,140	1,017%	13,840	13,930	13,490	18.727.736
22/04/2022	13,760	-0,340	-2,411%	14,345	14,345	13,735	17.239.122
21/04/2022	14,100	-0,140	-0,983%	14,500	14,905	14,060	24.282.510
20/04/2022	14,240	0,170	1,208%	14,185	14,500	14,135	19.026.502
19/04/2022	14,070	0,550	4,068%	13,700	14,080	13,570	16.986.608
18/04/2022	13,520	0,160	1,198%	13,290	13,570	13,270	9.989.020
14/04/2022	13,360	-0,080	-0,595%	13,420	13,580	13,301	10.595.688
13/04/2022	13,440	-0,030	-0,223%	13,350	13,480	13,260	12.377.009
12/04/2022	13,470	-0,330	-2,391%	13,840	13,950	13,380	12.205.745
11/04/2022	13,800	-0,010	-0,072%	13,800	14,160	13,730	13.283.720
08/04/2022	13,810	-0,040	-0,289%	13,810	13,990	13,710	10.963.608
07/04/2022	13,850	-0,250	-1,773%	14,090	14,200	13,615	16.652.633
06/04/2022	14,100	-0,270	-1,879%	14,250	14,342	14,074	12.027.250
05/04/2022	14,370	-0,070	-0,485%	14,350	14,626	14,340	8.254.268
04/04/2022	14,440	0,000	0,000%	14,420	14,560	14,140	9.498.081
01/04/2022	14,440	-0,185	-1,265%	14,830	14,900	14,350	12.486.817
31/03/2022	14,625	-0,265	-1,780%	14,870	14,980	14,610	8.572.151
30/03/2022	14,890	-0,440	-2,870%	15,310	15,340	14,790	7.914.510
29/03/2022	15,330	0,240	1,590%	15,330	15,440	15,125	7.000.628
28/03/2022	15,090	-0,260	-1,694%	15,260	15,260	14,839	6.239.233
25/03/2022	15,350	0,210	1,387%	15,140	15,410	15,110	5.816.931
24/03/2022	15,140	0,150	1,001%	15,050	15,210	14,915	8.343.036
23/03/2022	14,990	-0,430	-2,789%	15,290	15,390	14,955	6.614.677
22/03/2022	15,420	0,340	2,255%	15,320	15,580	15,240	9.300.072
21/03/2022	15,080	-0,050	-0,330%	15,280	15,440	14,945	7.578.338
18/03/2022	15,130	-0,060	-0,395%	15,090	15,240	14,825	11.885.571
17/03/2022	15,190	-0,240	-1,555%	15,140	15,240	14,810	10.349.901
16/03/2022	15,430	0,460	3,073%	15,170	15,430	15,140	16.581.434
15/03/2022	14,970	-0,070	-0,465%	14,970	15,250	14,745	9.402.444
14/03/2022	15,040	0,320	2,174%	14,980	15,300	14,870	12.256.727
11/03/2022	14,720	0,110	0,753%	14,740	15,030	14,680	13.200.026
10/03/2022	14,610	-0,100	-0,680%	14,480	14,700	14,390	10.307.788
09/03/2022	14,710	0,530	3,738%	14,710	14,870	14,545	10.918.394
08/03/2022	14,180	0,085	0,603%	14,390	14,650	13,980	13.154.693
07/03/2022	14,095	-0,665	-4,505%	14,610	14,730	14,080	15.631.563
04/03/2022	14,760	-0,320	-2,122%	14,760	14,830	14,510	14.025.081
03/03/2022	15,080	0,000	0,000%	15,090	15,210	14,820	8.258.441
02/03/2022	15,080	0,680	4,722%	14,560	15,190	14,550	11.989.325
01/03/2022	14,400	-1,120	-7,216%	15,300	15,380	14,130	24.840.633

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

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
BNP P. ACT.A	43,815	-1,61	44,700	43,630	3.028.163	132.995.597	54.760
INTESA SP	1,660	-0,18	1,690	1,644	169.481.257	282.676.147	-
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-