Cotización de los valores en bolsa

Keysight Tec

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

153,170 $

MÁXIMO

154,080 $

MÁXIMO (52 SEMANAS)

209,08 $

VAR. 2022(%)

-27,08 %

VOL. DIARIO (TIT.)

903.191

ÚLT. SESIÓN

153,400 $

MÍNIMO

149,610 $

MÍNIMO (52 SEMANAS)

127,93 $

VAR. 12 MESES(%)

-5,04 %

EFECTIVO

136.363.259$

15 últimas sesiones

01/07/2022
- Cierre
- 136,150
- Var. (%)
- -1,233%
05/07/2022
- Cierre
- 137,350
- Var. (%)
- 0,881%
06/07/2022
- Cierre
- 139,810
- Var. (%)
- 1,791%
07/07/2022
- Cierre
- 142,990
- Var. (%)
- 2,275%
08/07/2022
- Cierre
- 142,660
- Var. (%)
- -0,231%
11/07/2022
- Cierre
- 141,510
- Var. (%)
- -0,806%
12/07/2022
- Cierre
- 140,980
- Var. (%)
- -0,375%
13/07/2022
- Cierre
- 141,630
- Var. (%)
- 0,461%
14/07/2022
- Cierre
- 138,570
- Var. (%)
- -2,161%
15/07/2022
- Cierre
- 143,590
- Var. (%)
- 3,623%
18/07/2022
- Cierre
- 141,230
- Var. (%)
- -1,644%
19/07/2022
- Cierre
- 147,550
- Var. (%)
- 4,475%
20/07/2022
- Cierre
- 149,740
- Var. (%)
- 1,484%
21/07/2022
- Cierre
- 153,400
- Var. (%)
- 2,444%
22/07/2022
- Cierre
- 150,580
- Var. (%)
- -1,838%

0.61%

Rango de precios (12 M.)
Máximo
207,22

Mínimo
127,93

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	207,22
Mínimo 2022	127,93
Máximo 12 meses	209,08
Míximo 12 meses	127,93
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	981.195
Media títulos 12m	1.006.079
Efectivo 3m	137.285.648
Efectivo 12m	168.370.794

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	150,580	-2,820	-1,838%	153,170	154,080	149,610	903.191
21/07/2022	153,400	3,660	2,444%	150,140	153,430	149,575	534.114
20/07/2022	149,740	2,190	1,484%	147,560	150,228	147,335	595.402
19/07/2022	147,550	6,320	4,475%	143,480	148,050	143,300	931.585
18/07/2022	141,230	-2,360	-1,644%	144,100	144,660	140,780	845.475
15/07/2022	143,590	5,020	3,623%	140,620	143,650	139,520	879.905
14/07/2022	138,570	-3,060	-2,161%	139,690	140,380	137,180	1.174.290
13/07/2022	141,630	0,650	0,461%	138,270	142,745	137,950	907.354
12/07/2022	140,980	-0,530	-0,375%	142,260	143,690	140,240	805.202
11/07/2022	141,510	-1,150	-0,806%	141,390	142,790	140,002	647.491
08/07/2022	142,660	-0,330	-0,231%	142,225	143,020	141,160	520.664
07/07/2022	142,990	3,180	2,275%	140,840	144,130	140,840	866.041
06/07/2022	139,810	2,460	1,791%	138,290	140,920	137,833	976.909
05/07/2022	137,350	1,200	0,881%	133,670	137,475	133,340	541.453
01/07/2022	136,150	-1,700	-1,233%	136,930	137,530	133,610	694.541
30/06/2022	137,850	-0,830	-0,599%	136,910	139,470	136,049	807.383
29/06/2022	138,680	-0,240	-0,173%	138,760	139,210	136,140	864.312
28/06/2022	138,920	-3,050	-2,148%	142,300	143,000	138,710	697.035
27/06/2022	141,970	1,490	1,061%	141,450	142,990	139,570	934.551
24/06/2022	140,480	3,560	2,600%	138,920	140,810	138,150	2.121.565
23/06/2022	136,920	1,040	0,765%	136,350	138,040	135,390	732.568
22/06/2022	135,880	-0,660	-0,483%	134,760	137,340	134,580	736.638
21/06/2022	136,540	2,740	2,048%	135,980	137,930	135,850	982.018
20/06/2022	133,800	0,000	0,000%	133,800	133,800	133,800	-
17/06/2022	133,800	2,750	2,098%	132,620	135,190	131,770	1.687.919
16/06/2022	131,050	-7,420	-5,359%	135,030	135,610	130,070	968.609
15/06/2022	138,470	3,300	2,441%	136,720	140,490	136,010	820.949
14/06/2022	135,170	1,620	1,213%	134,420	135,630	132,500	951.886
13/06/2022	133,550	-6,980	-4,967%	137,220	138,025	133,100	1.010.357
10/06/2022	140,530	-3,330	-2,315%	141,400	142,360	139,350	985.069
09/06/2022	143,860	-1,010	-0,697%	143,980	145,930	143,840	1.084.753
08/06/2022	144,870	-3,580	-2,412%	147,610	148,800	144,445	650.618
07/06/2022	148,450	1,820	1,241%	145,370	148,860	145,240	831.396
06/06/2022	146,630	-0,100	-0,068%	148,660	150,000	145,930	580.384
03/06/2022	146,730	-2,050	-1,378%	146,610	147,510	145,620	482.467
02/06/2022	148,780	5,230	3,643%	143,020	148,870	142,400	679.691
01/06/2022	143,550	-2,050	-1,408%	146,180	147,310	142,400	828.224
31/05/2022	145,600	0,370	0,255%	145,220	147,850	143,720	1.901.433
27/05/2022	145,230	3,970	2,810%	143,150	145,250	142,680	865.387
26/05/2022	141,260	3,810	2,772%	138,200	141,940	137,400	864.237
25/05/2022	137,450	-1,400	-1,008%	137,970	139,360	136,270	1.036.732
24/05/2022	138,850	-1,310	-0,935%	138,920	139,790	136,880	1.117.586
23/05/2022	140,160	2,360	1,713%	138,950	140,705	138,320	1.013.966
20/05/2022	137,800	0,700	0,511%	138,700	139,370	133,440	1.414.487
19/05/2022	137,100	1,100	0,809%	135,840	139,915	135,180	1.163.803
18/05/2022	136,000	-4,370	-3,113%	137,000	141,155	134,410	2.149.494
17/05/2022	140,370	5,190	3,839%	138,220	140,560	136,560	1.612.815
16/05/2022	135,180	-1,490	-1,090%	135,400	136,680	134,210	868.275
13/05/2022	136,670	6,060	4,640%	132,580	137,730	131,760	959.815
12/05/2022	130,610	-0,420	-0,321%	130,410	132,020	127,930	1.231.976
11/05/2022	131,030	-4,060	-3,005%	134,320	135,990	130,745	784.305
10/05/2022	135,090	2,890	2,186%	134,690	136,815	131,340	1.049.036
09/05/2022	132,200	-6,580	-4,741%	136,000	136,995	131,430	1.877.029
06/05/2022	138,780	-2,130	-1,512%	139,380	140,220	136,200	985.204
05/05/2022	140,910	-5,690	-3,881%	144,710	145,230	139,465	779.134
04/05/2022	146,600	3,670	2,568%	143,570	146,790	140,650	942.297
03/05/2022	142,930	1,060	0,747%	141,680	144,100	141,330	951.461
02/05/2022	141,870	1,600	1,141%	140,170	142,080	138,030	1.111.206
29/04/2022	140,270	-4,910	-3,382%	144,690	145,500	140,000	1.111.286
28/04/2022	145,180	3,870	2,739%	143,340	146,040	141,570	876.208
27/04/2022	141,310	-0,070	-0,050%	141,440	143,830	140,730	1.054.195
26/04/2022	141,380	-5,580	-3,797%	145,830	146,080	141,360	1.108.237
25/04/2022	146,960	1,680	1,156%	144,570	147,000	143,230	742.494
22/04/2022	145,280	-4,070	-2,725%	148,740	149,810	145,055	700.405
21/04/2022	149,350	-1,870	-1,237%	152,920	153,860	148,890	931.756
20/04/2022	151,220	2,860	1,928%	149,920	152,415	149,360	1.000.288
19/04/2022	148,360	3,090	2,127%	145,180	148,500	145,180	996.162
18/04/2022	145,270	1,340	0,931%	143,790	146,120	143,495	701.319
14/04/2022	143,930	-3,330	-2,261%	148,160	148,160	143,790	852.898
13/04/2022	147,260	0,600	0,409%	147,050	148,120	146,160	652.571
12/04/2022	146,660	-0,740	-0,502%	149,300	150,550	146,280	943.919
11/04/2022	147,400	-2,390	-1,596%	148,740	149,590	146,820	571.311
08/04/2022	149,790	-1,530	-1,011%	150,510	151,590	148,850	885.970
07/04/2022	151,320	-0,220	-0,145%	151,520	153,160	150,135	1.159.814
06/04/2022	151,540	-3,410	-2,201%	152,780	153,030	150,430	1.167.310
05/04/2022	154,950	-4,640	-2,907%	159,450	159,455	154,260	890.312
04/04/2022	159,590	1,190	0,751%	158,120	160,760	158,120	841.398
01/04/2022	158,400	0,430	0,272%	158,990	159,990	156,550	996.285
31/03/2022	157,970	-2,840	-1,766%	161,060	162,095	157,970	1.282.467
30/03/2022	160,810	-4,260	-2,581%	163,590	163,995	159,900	688.290
29/03/2022	165,070	5,030	3,143%	164,170	166,520	162,690	907.234
28/03/2022	160,040	-0,070	-0,044%	160,460	161,945	158,810	946.411
25/03/2022	160,110	1,030	0,647%	160,000	160,280	156,840	869.366
24/03/2022	159,080	2,730	1,746%	157,130	159,290	156,810	915.314
23/03/2022	156,350	-2,510	-1,580%	158,040	159,290	155,070	788.091
22/03/2022	158,860	-1,420	-0,886%	161,180	162,750	158,650	1.382.878
21/03/2022	160,280	-1,130	-0,700%	161,000	162,160	158,185	1.118.666
18/03/2022	161,410	4,660	2,973%	156,740	161,690	156,145	1.682.255
17/03/2022	156,750	2,340	1,515%	153,150	156,865	152,690	1.138.831
16/03/2022	154,410	4,750	3,174%	151,660	156,161	150,320	1.328.920
15/03/2022	149,660	5,680	3,945%	145,470	149,940	145,190	1.182.459
14/03/2022	143,980	-1,890	-1,296%	145,940	148,990	143,680	1.168.008
11/03/2022	145,870	-0,620	-0,423%	149,160	149,680	145,730	870.780
10/03/2022	146,490	-4,560	-3,019%	147,690	149,075	145,580	858.440
09/03/2022	151,050	4,760	3,254%	150,460	152,358	149,360	938.994
08/03/2022	146,290	-0,580	-0,395%	146,860	150,490	145,180	1.132.624
07/03/2022	146,870	-4,800	-3,165%	151,700	152,980	146,820	1.266.126
04/03/2022	151,670	-3,730	-2,400%	154,000	154,960	150,500	958.620
03/03/2022	155,400	-2,460	-1,558%	158,360	159,460	154,550	999.552
02/03/2022	157,860	4,570	2,981%	154,670	158,840	154,410	970.903

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