Cotización de los valores en bolsa

Ingersoll Ra

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

45,000 $

MÁXIMO

45,190 $

MÁXIMO (52 SEMANAS)

62,64 $

VAR. 2022(%)

-28,01 %

VOL. DIARIO (TIT.)

2.196.597

ÚLT. SESIÓN

44,960 $

MÍNIMO

44,180 $

MÍNIMO (52 SEMANAS)

39,29 $

VAR. 12 MESES(%)

-8,16 %

EFECTIVO

97.920.111$

15 últimas sesiones

01/07/2022
- Cierre
- 42,300
- Var. (%)
- 0,523%
05/07/2022
- Cierre
- 41,440
- Var. (%)
- -2,033%
06/07/2022
- Cierre
- 41,470
- Var. (%)
- 0,072%
07/07/2022
- Cierre
- 43,150
- Var. (%)
- 4,051%
08/07/2022
- Cierre
- 42,450
- Var. (%)
- -1,622%
11/07/2022
- Cierre
- 41,970
- Var. (%)
- -1,131%
12/07/2022
- Cierre
- 41,730
- Var. (%)
- -0,572%
13/07/2022
- Cierre
- 40,830
- Var. (%)
- -2,157%
14/07/2022
- Cierre
- 39,850
- Var. (%)
- -2,400%
15/07/2022
- Cierre
- 41,000
- Var. (%)
- 2,886%
18/07/2022
- Cierre
- 41,220
- Var. (%)
- 0,537%
19/07/2022
- Cierre
- 43,270
- Var. (%)
- 4,973%
20/07/2022
- Cierre
- 44,070
- Var. (%)
- 1,849%
21/07/2022
- Cierre
- 44,960
- Var. (%)
- 2,020%
22/07/2022
- Cierre
- 44,540
- Var. (%)
- -0,934%

0.40%

Rango de precios (12 M.)
Máximo
62,64

Mínimo
39,29

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	62,64
Mínimo 2022	39,29
Máximo 12 meses	62,64
Míximo 12 meses	39,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.933.284
Media títulos 12m	2.534.430
Efectivo 3m	129.799.328
Efectivo 12m	129.607.766

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	44,540	-0,420	-0,934%	45,000	45,190	44,180	2.196.597
21/07/2022	44,960	0,890	2,020%	44,070	44,990	43,730	1.632.523
20/07/2022	44,070	0,800	1,849%	43,290	44,240	43,140	2.711.607
19/07/2022	43,270	2,050	4,973%	41,830	43,810	41,830	4.489.061
18/07/2022	41,220	0,220	0,537%	41,500	42,160	40,920	3.050.335
15/07/2022	41,000	1,150	2,886%	40,700	41,250	40,200	3.676.976
14/07/2022	39,850	-0,980	-2,400%	39,930	40,110	39,285	4.737.108
13/07/2022	40,830	-0,900	-2,157%	40,950	41,170	40,260	3.076.395
12/07/2022	41,730	-0,240	-0,572%	41,780	42,670	41,660	2.979.914
11/07/2022	41,970	-0,480	-1,131%	42,090	42,680	41,750	1.923.159
08/07/2022	42,450	-0,700	-1,622%	43,190	43,190	42,110	1.516.469
07/07/2022	43,150	1,680	4,051%	41,820	43,210	41,820	2.364.729
06/07/2022	41,470	0,030	0,072%	41,330	41,740	40,780	2.640.687
05/07/2022	41,440	-0,860	-2,033%	41,390	41,540	40,560	3.182.451
01/07/2022	42,300	0,220	0,523%	42,020	42,815	41,470	3.880.185
30/06/2022	42,080	-0,200	-0,473%	41,560	42,465	41,530	2.822.956
29/06/2022	42,280	-0,530	-1,238%	42,820	42,820	41,540	1.711.721
28/06/2022	42,810	-0,580	-1,337%	43,770	44,040	42,760	1.868.882
27/06/2022	43,390	0,060	0,138%	43,630	43,770	42,880	1.797.214
24/06/2022	43,330	2,370	5,786%	41,500	43,460	41,400	3.158.839
23/06/2022	40,960	-0,800	-1,916%	41,590	41,730	40,400	2.624.322
22/06/2022	41,760	-0,100	-0,239%	41,080	42,020	41,000	1.633.928
21/06/2022	41,860	0,620	1,503%	41,910	42,450	41,300	1.922.272
20/06/2022	41,240	0,000	0,000%	41,240	41,240	41,240	-
17/06/2022	41,240	-0,840	-1,996%	42,040	42,435	41,155	5.396.368
16/06/2022	42,080	-2,480	-5,566%	43,540	43,550	41,835	3.151.634
15/06/2022	44,560	0,790	1,805%	44,190	45,220	43,790	2.724.016
14/06/2022	43,770	-0,410	-0,928%	44,330	44,690	43,295	2.995.090
13/06/2022	44,180	-2,260	-4,866%	45,195	45,280	43,800	3.593.201
10/06/2022	46,440	-2,160	-4,444%	47,630	47,630	46,240	2.460.068
09/06/2022	48,600	-1,680	-3,341%	50,020	50,130	48,570	3.383.900
08/06/2022	50,280	-0,120	-0,238%	49,820	50,690	49,630	3.552.785
07/06/2022	50,400	1,070	2,169%	48,960	50,585	48,700	3.084.193
06/06/2022	49,330	0,480	0,983%	49,190	49,630	48,950	2.905.413
03/06/2022	48,850	0,280	0,576%	47,980	48,915	47,730	2.274.373
02/06/2022	48,570	1,320	2,794%	47,700	48,670	47,350	1.341.339
01/06/2022	47,250	0,100	0,212%	47,010	47,680	46,340	1.624.237
31/05/2022	47,150	-1,340	-2,763%	47,700	48,080	46,840	9.568.135
27/05/2022	48,490	1,150	2,429%	47,930	48,530	47,510	2.671.334
26/05/2022	47,340	1,460	3,182%	46,400	47,760	46,070	3.766.814
25/05/2022	45,880	0,840	1,865%	44,740	46,030	44,540	4.056.871
24/05/2022	45,040	-0,300	-0,662%	45,140	45,270	44,230	3.610.893
23/05/2022	45,340	0,390	0,868%	45,500	45,750	44,970	3.876.049
20/05/2022	44,950	0,670	1,513%	44,710	45,120	43,560	3.334.271
19/05/2022	44,280	0,650	1,490%	43,280	44,810	43,160	2.513.270
18/05/2022	43,630	-1,210	-2,698%	44,330	44,930	43,350	2.436.744
17/05/2022	44,840	1,410	3,247%	44,480	44,890	43,810	1.673.636
16/05/2022	43,430	-0,220	-0,504%	43,270	43,805	42,900	2.257.982
13/05/2022	43,650	0,720	1,677%	43,290	44,395	43,140	2.590.714
12/05/2022	42,930	0,250	0,586%	42,390	43,830	42,000	3.323.797
11/05/2022	42,680	0,320	0,755%	42,270	44,210	41,870	3.631.103
10/05/2022	42,360	-0,890	-2,058%	43,780	44,110	41,600	3.823.211
09/05/2022	43,250	-0,550	-1,256%	43,130	43,870	42,910	2.598.175
06/05/2022	43,800	-1,730	-3,800%	45,250	45,350	43,090	2.852.959
05/05/2022	45,530	-1,460	-3,107%	46,800	48,800	44,930	3.479.131
04/05/2022	46,990	1,780	3,937%	45,450	47,290	45,045	3.168.524
03/05/2022	45,210	0,660	1,481%	44,430	45,475	44,155	2.553.820
02/05/2022	44,550	0,590	1,342%	43,770	44,800	43,295	2.777.326
29/04/2022	43,960	-1,120	-2,484%	44,970	45,680	43,820	2.137.959
28/04/2022	45,080	0,820	1,853%	44,670	45,340	43,550	2.744.749
27/04/2022	44,260	0,450	1,027%	43,880	44,930	43,730	1.763.902
26/04/2022	43,810	-1,860	-4,073%	45,260	45,610	43,715	2.309.187
25/04/2022	45,670	-0,270	-0,588%	45,500	45,690	44,465	2.258.089
22/04/2022	45,940	-1,830	-3,831%	47,210	47,460	45,800	2.303.908
21/04/2022	47,770	-1,590	-3,221%	49,850	50,100	47,620	1.969.573
20/04/2022	49,360	1,410	2,941%	48,310	49,765	48,050	2.398.760
19/04/2022	47,950	1,330	2,853%	46,520	48,155	46,520	1.670.519
18/04/2022	46,620	0,180	0,388%	46,080	47,170	45,939	1.568.887
14/04/2022	46,440	-0,890	-1,880%	47,310	47,550	46,410	1.583.420
13/04/2022	47,330	1,080	2,335%	46,080	47,405	46,080	1.952.675
12/04/2022	46,250	-0,170	-0,366%	46,710	47,350	45,960	1.938.142
11/04/2022	46,420	-0,410	-0,876%	46,630	47,025	46,250	3.262.837
08/04/2022	46,830	-0,920	-1,927%	47,800	47,930	46,690	2.520.798
07/04/2022	47,750	-0,110	-0,230%	47,680	47,980	47,070	2.374.500
06/04/2022	47,860	-0,590	-1,218%	47,150	47,930	46,700	3.495.060
05/04/2022	48,450	-0,510	-1,042%	48,770	49,320	48,190	3.239.729
04/04/2022	48,960	-1,290	-2,567%	49,580	49,915	48,810	3.118.210
01/04/2022	50,250	-0,100	-0,199%	50,980	51,390	50,180	3.668.552
31/03/2022	50,350	-0,450	-0,886%	50,430	50,910	50,170	3.571.289
30/03/2022	50,800	0,040	0,079%	50,430	51,020	50,340	2.748.123
29/03/2022	50,760	0,960	1,928%	50,700	51,470	50,480	1.446.306
28/03/2022	49,800	-0,180	-0,360%	49,900	50,140	49,320	2.354.601
25/03/2022	49,980	0,590	1,195%	49,360	50,040	48,870	2.214.676
24/03/2022	49,390	0,070	0,142%	49,620	49,735	49,060	2.123.549
23/03/2022	49,320	-1,450	-2,856%	50,360	50,600	49,295	2.441.760
22/03/2022	50,770	-0,120	-0,236%	51,120	51,500	50,460	2.214.575
21/03/2022	50,890	-0,510	-0,992%	51,280	51,760	50,270	2.066.986
18/03/2022	51,400	0,580	1,141%	50,810	51,550	49,960	3.273.844
17/03/2022	50,820	0,620	1,235%	49,390	50,860	49,390	2.438.171
16/03/2022	50,200	1,800	3,719%	48,980	50,910	48,980	3.148.285
15/03/2022	48,400	0,740	1,553%	48,060	48,640	47,790	2.127.195
14/03/2022	47,660	0,070	0,147%	48,270	48,270	47,400	2.370.979
11/03/2022	47,590	-0,980	-2,018%	49,130	49,420	47,540	2.740.449
10/03/2022	48,570	0,000	0,000%	47,600	48,830	47,520	5.216.454
09/03/2022	48,570	2,630	5,725%	47,440	49,475	47,070	6.324.757
08/03/2022	45,940	1,040	2,316%	45,330	47,580	45,270	6.540.047
07/03/2022	44,900	-1,430	-3,087%	46,610	47,020	44,850	4.852.564
04/03/2022	46,330	-3,360	-6,762%	48,760	49,030	46,245	5.116.728
03/03/2022	49,690	-0,750	-1,487%	50,590	50,890	49,550	1.858.604
02/03/2022	50,440	1,190	2,416%	49,790	50,910	49,620	2.227.269

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	-	22:03:28
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	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
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	41.349.785	1.630.587.621	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	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	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
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	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40