- 1,28%
- 1,20%
- 0,00%
- -0,12%
- 0,09%
- -0,88%
- 1,998
- 110,85
- 1,020
- 1,0230
Live Nation
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 83,060
- Var. (%)
- 0,581%
- Cierre
- 85,440
- Var. (%)
- 2,865%
- Cierre
- 84,630
- Var. (%)
- -0,948%
- Cierre
- 85,970
- Var. (%)
- 1,583%
- Cierre
- 84,360
- Var. (%)
- -1,873%
- Cierre
- 82,190
- Var. (%)
- -2,572%
- Cierre
- 82,080
- Var. (%)
- -0,134%
- Cierre
- 83,260
- Var. (%)
- 1,438%
- Cierre
- 81,950
- Var. (%)
- -1,573%
- Cierre
- 84,480
- Var. (%)
- 3,087%
- Cierre
- 86,080
- Var. (%)
- 1,894%
- Cierre
- 91,180
- Var. (%)
- 5,925%
- Cierre
- 92,750
- Var. (%)
- 1,722%
- Cierre
- 91,560
- Var. (%)
- -1,283%
- Cierre
- 91,580
- Var. (%)
- 0,022%
0.72%
- Rango de precios (12 M.)
- Máximo
- 126,79
- Mínimo
- 79,50
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 126,79 |
Mínimo 2022 | 79,50 |
Máximo 12 meses | 127,75 |
Míximo 12 meses | 76,31 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 2.088.868 |
Media títulos 12m | 2.195.193 |
Efectivo 3m | 188.706.686 |
Efectivo 12m | 226.519.025 |
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 | 91,580 | 0,020 | 0,022% | 91,720 | 92,700 | 91,080 | 1.137.289 |
21/07/2022 | 91,560 | -1,190 | -1,283% | 91,950 | 92,310 | 90,075 | 1.077.299 |
20/07/2022 | 92,750 | 1,570 | 1,722% | 91,180 | 93,270 | 90,667 | 1.445.792 |
19/07/2022 | 91,180 | 5,100 | 5,925% | 87,990 | 91,300 | 87,590 | 1.799.034 |
18/07/2022 | 86,080 | 1,600 | 1,894% | 85,420 | 87,000 | 85,420 | 1.160.320 |
15/07/2022 | 84,480 | 2,530 | 3,087% | 83,430 | 85,060 | 82,343 | 846.429 |
14/07/2022 | 81,950 | -1,310 | -1,573% | 81,300 | 82,390 | 80,650 | 1.101.801 |
13/07/2022 | 83,260 | 1,180 | 1,438% | 79,950 | 83,840 | 79,500 | 875.777 |
12/07/2022 | 82,080 | -0,110 | -0,134% | 81,830 | 83,650 | 81,740 | 1.247.624 |
11/07/2022 | 82,190 | -2,170 | -2,572% | 83,870 | 83,930 | 80,940 | 1.202.301 |
08/07/2022 | 84,360 | -1,610 | -1,873% | 85,200 | 85,700 | 83,643 | 1.359.677 |
07/07/2022 | 85,970 | 1,340 | 1,583% | 85,660 | 86,705 | 84,280 | 1.741.826 |
06/07/2022 | 84,630 | -0,810 | -0,948% | 84,790 | 86,070 | 82,810 | 1.273.995 |
05/07/2022 | 85,440 | 2,380 | 2,865% | 82,350 | 85,600 | 80,825 | 960.989 |
01/07/2022 | 83,060 | 0,480 | 0,581% | 82,480 | 84,810 | 81,880 | 1.042.670 |
30/06/2022 | 82,580 | -1,420 | -1,690% | 82,710 | 84,518 | 80,530 | 1.955.659 |
29/06/2022 | 84,000 | -0,380 | -0,450% | 84,030 | 84,260 | 82,230 | 1.093.577 |
28/06/2022 | 84,380 | -1,210 | -1,414% | 86,550 | 88,670 | 84,290 | 1.050.480 |
27/06/2022 | 85,590 | -1,210 | -1,394% | 87,340 | 87,890 | 84,175 | 1.713.746 |
24/06/2022 | 86,800 | 4,860 | 5,931% | 82,890 | 87,120 | 82,510 | 2.361.579 |
23/06/2022 | 81,940 | -1,270 | -1,526% | 84,050 | 84,050 | 80,240 | 2.136.588 |
22/06/2022 | 83,210 | -0,770 | -0,917% | 82,970 | 84,370 | 82,710 | 1.275.991 |
21/06/2022 | 83,980 | -0,720 | -0,850% | 85,370 | 86,790 | 83,650 | 1.736.248 |
20/06/2022 | 84,700 | 0,000 | 0,000% | 84,700 | 84,700 | 84,700 | - |
17/06/2022 | 84,700 | 2,930 | 3,583% | 83,030 | 86,180 | 82,200 | 4.050.235 |
16/06/2022 | 81,770 | -4,910 | -5,665% | 84,480 | 85,305 | 81,210 | 1.872.884 |
15/06/2022 | 86,680 | 1,740 | 2,049% | 85,500 | 88,080 | 85,420 | 1.578.925 |
14/06/2022 | 84,940 | 0,020 | 0,024% | 85,200 | 86,720 | 84,125 | 1.537.322 |
13/06/2022 | 84,920 | -7,390 | -8,006% | 88,370 | 88,700 | 84,315 | 2.213.907 |
10/06/2022 | 92,310 | -1,610 | -1,714% | 91,820 | 93,220 | 90,890 | 2.587.693 |
09/06/2022 | 93,920 | -0,980 | -1,033% | 94,280 | 94,500 | 92,400 | 1.341.057 |
08/06/2022 | 94,900 | -1,210 | -1,259% | 95,530 | 96,590 | 94,090 | 1.249.920 |
07/06/2022 | 96,110 | 0,950 | 0,998% | 94,720 | 96,370 | 94,000 | 1.578.346 |
06/06/2022 | 95,160 | -0,140 | -0,147% | 96,570 | 96,790 | 94,107 | 1.801.843 |
03/06/2022 | 95,300 | -1,900 | -1,955% | 95,710 | 96,270 | 94,400 | 1.293.020 |
02/06/2022 | 97,200 | 2,690 | 2,846% | 93,230 | 97,730 | 93,230 | 1.377.932 |
01/06/2022 | 94,510 | -0,540 | -0,568% | 95,810 | 97,340 | 93,650 | 2.029.578 |
31/05/2022 | 95,050 | -0,440 | -0,461% | 94,930 | 95,895 | 93,610 | 2.356.957 |
27/05/2022 | 95,490 | 2,600 | 2,799% | 94,530 | 96,500 | 93,965 | 1.818.350 |
26/05/2022 | 92,890 | 1,730 | 1,898% | 91,190 | 94,325 | 90,930 | 2.055.231 |
25/05/2022 | 91,160 | 6,710 | 7,946% | 83,550 | 91,190 | 83,550 | 3.865.161 |
24/05/2022 | 84,450 | -4,780 | -5,357% | 87,530 | 87,910 | 83,940 | 1.872.582 |
23/05/2022 | 89,230 | -0,050 | -0,056% | 89,280 | 89,730 | 86,820 | 1.726.521 |
20/05/2022 | 89,280 | -1,220 | -1,348% | 90,370 | 92,280 | 86,100 | 2.333.829 |
19/05/2022 | 90,500 | 5,110 | 5,984% | 84,420 | 92,655 | 84,250 | 4.093.989 |
18/05/2022 | 85,390 | -0,300 | -0,350% | 84,870 | 86,970 | 83,870 | 2.616.298 |
17/05/2022 | 85,690 | -1,280 | -1,472% | 89,570 | 90,140 | 84,490 | 4.619.329 |
16/05/2022 | 86,970 | -4,280 | -4,690% | 91,080 | 92,110 | 86,900 | 1.751.140 |
13/05/2022 | 91,250 | 4,160 | 4,777% | 88,620 | 92,660 | 88,620 | 2.996.957 |
12/05/2022 | 87,090 | 2,960 | 3,518% | 84,130 | 87,130 | 81,680 | 4.286.796 |
11/05/2022 | 84,130 | -4,010 | -4,550% | 87,000 | 89,545 | 83,690 | 3.011.511 |
10/05/2022 | 88,140 | 2,770 | 3,245% | 88,340 | 90,540 | 85,440 | 3.432.541 |
09/05/2022 | 85,370 | -7,140 | -7,718% | 91,820 | 91,820 | 83,950 | 3.795.894 |
06/05/2022 | 92,510 | -2,620 | -2,754% | 95,600 | 96,880 | 85,930 | 5.393.310 |
05/05/2022 | 95,130 | -4,240 | -4,267% | 99,370 | 99,370 | 93,610 | 3.367.123 |
04/05/2022 | 99,370 | -0,060 | -0,060% | 99,430 | 99,920 | 92,770 | 4.885.988 |
03/05/2022 | 99,430 | -5,410 | -5,160% | 105,590 | 106,810 | 98,615 | 3.433.446 |
02/05/2022 | 104,840 | -0,040 | -0,038% | 105,330 | 105,600 | 101,700 | 1.643.111 |
29/04/2022 | 104,880 | -3,040 | -2,817% | 107,510 | 108,900 | 104,690 | 1.385.778 |
28/04/2022 | 107,920 | 1,180 | 1,105% | 107,460 | 108,760 | 104,430 | 1.506.243 |
27/04/2022 | 106,740 | -0,870 | -0,808% | 107,210 | 108,280 | 103,830 | 1.581.024 |
26/04/2022 | 107,610 | -2,070 | -1,887% | 109,690 | 110,780 | 107,574 | 1.953.807 |
25/04/2022 | 109,680 | 3,770 | 3,560% | 105,730 | 109,740 | 104,291 | 1.617.555 |
22/04/2022 | 105,910 | -0,850 | -0,796% | 106,330 | 108,100 | 105,280 | 1.187.998 |
21/04/2022 | 106,760 | -5,440 | -4,848% | 114,840 | 114,840 | 106,400 | 1.885.357 |
20/04/2022 | 112,200 | -1,540 | -1,354% | 112,360 | 114,390 | 111,750 | 1.367.274 |
19/04/2022 | 113,740 | 4,500 | 4,119% | 109,370 | 114,150 | 108,500 | 1.739.943 |
18/04/2022 | 109,240 | -2,070 | -1,860% | 111,020 | 111,295 | 108,240 | 1.276.963 |
14/04/2022 | 111,310 | -1,650 | -1,461% | 112,880 | 114,750 | 111,260 | 1.175.186 |
13/04/2022 | 112,960 | 4,620 | 4,264% | 109,130 | 113,390 | 108,520 | 2.392.261 |
12/04/2022 | 108,340 | 0,460 | 0,426% | 110,260 | 111,980 | 108,070 | 1.413.254 |
11/04/2022 | 107,880 | 0,000 | 0,000% | 107,290 | 109,930 | 106,580 | 1.768.405 |
08/04/2022 | 107,880 | -1,730 | -1,578% | 109,320 | 110,015 | 107,430 | 995.886 |
07/04/2022 | 109,610 | 0,030 | 0,027% | 110,190 | 110,470 | 106,840 | 1.463.019 |
06/04/2022 | 109,580 | -4,030 | -3,547% | 111,910 | 112,150 | 108,140 | 2.610.957 |
05/04/2022 | 113,610 | -2,560 | -2,204% | 116,700 | 117,180 | 112,835 | 1.455.220 |
04/04/2022 | 116,170 | 1,800 | 1,574% | 113,860 | 116,860 | 113,410 | 1.685.733 |
01/04/2022 | 114,370 | -3,270 | -2,780% | 118,560 | 118,560 | 114,080 | 1.729.810 |
31/03/2022 | 117,640 | -0,120 | -0,102% | 118,120 | 119,830 | 116,850 | 1.587.168 |
30/03/2022 | 117,760 | -1,740 | -1,456% | 118,620 | 119,820 | 117,130 | 1.387.620 |
29/03/2022 | 119,500 | 1,920 | 1,633% | 119,500 | 121,280 | 117,100 | 1.646.482 |
28/03/2022 | 117,580 | 1,280 | 1,101% | 116,070 | 117,740 | 114,810 | 1.626.045 |
25/03/2022 | 116,300 | -1,580 | -1,340% | 118,000 | 119,000 | 114,780 | 1.382.175 |
24/03/2022 | 117,880 | 2,610 | 2,264% | 116,060 | 117,900 | 114,210 | 1.852.094 |
23/03/2022 | 115,270 | -2,710 | -2,297% | 116,970 | 117,950 | 114,520 | 1.792.175 |
22/03/2022 | 117,980 | 4,050 | 3,555% | 114,880 | 118,440 | 114,350 | 2.015.261 |
21/03/2022 | 113,930 | 0,950 | 0,841% | 112,720 | 114,100 | 109,550 | 2.477.803 |
18/03/2022 | 112,980 | 1,810 | 1,628% | 110,590 | 113,620 | 110,460 | 3.014.288 |
17/03/2022 | 111,170 | -0,840 | -0,750% | 110,720 | 112,085 | 107,411 | 2.636.658 |
16/03/2022 | 112,010 | 0,250 | 0,224% | 111,950 | 114,710 | 107,530 | 3.253.666 |
15/03/2022 | 111,760 | 3,720 | 3,443% | 108,730 | 111,950 | 108,600 | 1.811.713 |
14/03/2022 | 108,040 | -0,510 | -0,470% | 108,480 | 109,900 | 106,450 | 2.133.373 |
11/03/2022 | 108,550 | -3,010 | -2,698% | 113,900 | 114,025 | 108,470 | 2.238.355 |
10/03/2022 | 111,560 | 1,660 | 1,510% | 107,710 | 111,990 | 106,604 | 1.790.749 |
09/03/2022 | 109,900 | 3,890 | 3,669% | 109,800 | 113,190 | 109,355 | 3.026.065 |
08/03/2022 | 106,010 | 5,700 | 5,682% | 100,510 | 109,870 | 98,010 | 4.464.160 |
07/03/2022 | 100,310 | -14,070 | -12,301% | 114,610 | 114,883 | 99,860 | 5.422.325 |
04/03/2022 | 114,380 | -1,850 | -1,592% | 114,650 | 115,700 | 111,420 | 2.931.246 |
03/03/2022 | 116,230 | -4,580 | -3,791% | 121,540 | 122,705 | 115,510 | 2.545.848 |
02/03/2022 | 120,810 | 4,110 | 3,522% | 118,250 | 122,470 | 118,035 | 2.468.630 |
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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|