Cotización de los valores en bolsa

Live Nation

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

91,720 $

MÁXIMO

92,700 $

MÁXIMO (52 SEMANAS)

127,75 $

VAR. 2022(%)

-23,49 %

VOL. DIARIO (TIT.)

1.137.289

ÚLT. SESIÓN

91,560 $

MÍNIMO

91,080 $

MÍNIMO (52 SEMANAS)

76,31 $

VAR. 12 MESES(%)

16,22 %

EFECTIVO

104.314.575$

15 últimas sesiones

01/07/2022
- Cierre
- 83,060
- Var. (%)
- 0,581%
05/07/2022
- Cierre
- 85,440
- Var. (%)
- 2,865%
06/07/2022
- Cierre
- 84,630
- Var. (%)
- -0,948%
07/07/2022
- Cierre
- 85,970
- Var. (%)
- 1,583%
08/07/2022
- Cierre
- 84,360
- Var. (%)
- -1,873%
11/07/2022
- Cierre
- 82,190
- Var. (%)
- -2,572%
12/07/2022
- Cierre
- 82,080
- Var. (%)
- -0,134%
13/07/2022
- Cierre
- 83,260
- Var. (%)
- 1,438%
14/07/2022
- Cierre
- 81,950
- Var. (%)
- -1,573%
15/07/2022
- Cierre
- 84,480
- Var. (%)
- 3,087%
18/07/2022
- Cierre
- 86,080
- Var. (%)
- 1,894%
19/07/2022
- Cierre
- 91,180
- Var. (%)
- 5,925%
20/07/2022
- Cierre
- 92,750
- Var. (%)
- 1,722%
21/07/2022
- Cierre
- 91,560
- Var. (%)
- -1,283%
22/07/2022
- 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