Cotización de los valores en bolsa

MGM Resorts

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

31,630 $

MÁXIMO

31,720 $

MÁXIMO (52 SEMANAS)

51,17 $

VAR. 2022(%)

-31,06 %

VOL. DIARIO (TIT.)

4.027.058

ÚLT. SESIÓN

31,440 $

MÍNIMO

30,775 $

MÍNIMO (52 SEMANAS)

26,41 $

VAR. 12 MESES(%)

-21,13 %

EFECTIVO

124.987.298$

15 últimas sesiones

01/07/2022
- Cierre
- 30,000
- Var. (%)
- 3,627%
05/07/2022
- Cierre
- 30,360
- Var. (%)
- 1,200%
06/07/2022
- Cierre
- 29,540
- Var. (%)
- -2,701%
07/07/2022
- Cierre
- 29,750
- Var. (%)
- 0,711%
08/07/2022
- Cierre
- 29,340
- Var. (%)
- -1,378%
11/07/2022
- Cierre
- 28,400
- Var. (%)
- -3,204%
12/07/2022
- Cierre
- 28,910
- Var. (%)
- 1,796%
13/07/2022
- Cierre
- 29,040
- Var. (%)
- 0,450%
14/07/2022
- Cierre
- 28,430
- Var. (%)
- -2,101%
15/07/2022
- Cierre
- 29,230
- Var. (%)
- 2,814%
18/07/2022
- Cierre
- 29,510
- Var. (%)
- 0,958%
19/07/2022
- Cierre
- 30,460
- Var. (%)
- 3,219%
20/07/2022
- Cierre
- 31,290
- Var. (%)
- 2,725%
21/07/2022
- Cierre
- 31,440
- Var. (%)
- 0,479%
22/07/2022
- Cierre
- 30,940
- Var. (%)
- -1,590%

0.47%

Rango de precios (12 M.)
Máximo
49,00

Mínimo
26,41

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	49,00
Mínimo 2022	26,41
Máximo 12 meses	51,17
Míximo 12 meses	26,41
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	6.155.959
Media títulos 12m	5.868.290
Efectivo 3m	203.419.798
Efectivo 12m	238.647.278

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	30,940	-0,500	-1,590%	31,630	31,720	30,775	4.027.058
21/07/2022	31,440	0,150	0,479%	31,210	31,470	30,620	3.389.056
20/07/2022	31,290	0,830	2,725%	30,510	31,560	30,300	3.991.670
19/07/2022	30,460	0,950	3,219%	30,100	30,750	30,060	4.207.035
18/07/2022	29,510	0,280	0,958%	29,640	30,410	29,380	2.728.816
15/07/2022	29,230	0,800	2,814%	28,900	29,420	28,430	3.598.043
14/07/2022	28,430	-0,610	-2,101%	28,430	28,840	28,060	4.144.487
13/07/2022	29,040	0,130	0,450%	28,130	29,145	27,790	3.502.522
12/07/2022	28,910	0,510	1,796%	28,310	29,410	28,310	3.925.284
11/07/2022	28,400	-0,940	-3,204%	28,625	28,960	28,060	4.544.132
08/07/2022	29,340	-0,410	-1,378%	29,610	29,950	29,070	3.946.603
07/07/2022	29,750	0,210	0,711%	29,820	30,460	29,480	6.593.318
06/07/2022	29,540	-0,820	-2,701%	30,240	30,900	29,340	4.548.459
05/07/2022	30,360	0,360	1,200%	29,100	30,390	28,750	5.667.726
01/07/2022	30,000	1,050	3,627%	28,820	30,010	28,820	5.521.081
30/06/2022	28,950	-0,220	-0,754%	28,740	29,520	28,090	7.223.832
29/06/2022	29,170	-0,710	-2,376%	29,570	29,650	28,810	5.525.469
28/06/2022	29,880	-0,150	-0,500%	30,960	31,830	29,815	7.549.367
27/06/2022	30,030	-0,210	-0,694%	30,260	30,450	29,680	5.097.924
24/06/2022	30,240	3,070	11,299%	27,550	30,250	27,439	10.056.920
23/06/2022	27,170	-0,160	-0,585%	27,420	27,620	26,410	6.724.266
22/06/2022	27,330	-0,340	-1,229%	27,130	27,985	27,130	5.423.667
21/06/2022	27,670	-0,280	-1,002%	28,500	28,580	27,615	6.254.051
17/06/2022	27,950	0,560	2,045%	27,360	28,285	26,690	14.190.887
16/06/2022	27,390	-2,670	-8,882%	29,150	29,212	27,195	8.857.761
15/06/2022	30,060	0,660	2,245%	29,850	30,620	29,520	6.712.631
14/06/2022	29,400	0,770	2,689%	28,930	29,700	28,530	8.666.618
13/06/2022	28,630	-3,150	-9,912%	30,480	30,730	28,400	9.905.044
10/06/2022	31,780	-2,540	-7,401%	32,500	33,570	31,760	7.465.605
09/06/2022	34,320	-1,080	-3,051%	34,930	35,070	34,100	3.539.513
08/06/2022	35,400	-0,090	-0,254%	35,410	35,980	34,940	3.080.116
07/06/2022	35,490	0,180	0,510%	34,850	35,600	34,470	3.301.350
06/06/2022	35,310	0,600	1,729%	35,060	35,570	34,580	3.419.471
03/06/2022	34,710	-0,420	-1,196%	34,630	35,170	34,410	3.159.965
02/06/2022	35,130	0,940	2,749%	33,820	35,225	33,820	3.881.591
01/06/2022	34,190	-0,780	-2,230%	35,280	35,610	33,600	5.579.211
31/05/2022	34,970	0,080	0,229%	35,800	35,800	34,720	7.762.873
27/05/2022	34,890	0,410	1,189%	34,700	35,140	34,370	4.642.515
26/05/2022	34,480	2,390	7,448%	32,650	34,875	32,585	8.242.115
25/05/2022	32,090	0,980	3,150%	30,780	32,385	30,700	6.568.627
24/05/2022	31,110	-2,500	-7,438%	33,200	33,200	30,820	8.376.715
23/05/2022	33,610	-0,760	-2,211%	34,800	34,800	33,260	8.354.825
20/05/2022	34,370	0,720	2,140%	34,330	34,660	33,260	7.415.264
19/05/2022	33,650	0,650	1,970%	32,450	34,370	32,370	8.033.003
18/05/2022	33,000	-2,690	-7,537%	35,000	35,110	32,513	12.817.975
17/05/2022	35,690	0,620	1,768%	35,990	36,300	35,370	5.868.215
16/05/2022	35,070	-1,080	-2,988%	36,200	36,740	34,985	5.938.559
13/05/2022	36,150	1,630	4,722%	35,270	36,550	35,270	6.745.037
12/05/2022	34,520	-0,550	-1,568%	34,680	35,390	33,695	7.407.910
11/05/2022	35,070	-1,130	-3,122%	36,460	37,289	34,860	5.679.476
10/05/2022	36,200	1,060	3,017%	35,970	36,750	35,050	10.327.071
09/05/2022	35,140	-3,170	-8,275%	37,550	37,884	35,015	8.905.216
06/05/2022	38,310	-0,990	-2,519%	39,140	39,240	37,650	6.915.640
05/05/2022	39,300	-1,730	-4,216%	40,790	41,140	38,755	4.855.145
04/05/2022	41,030	0,180	0,441%	41,330	41,330	39,030	7.026.483
03/05/2022	40,850	-1,120	-2,669%	42,140	43,079	40,230	8.505.925
02/05/2022	41,970	0,930	2,266%	41,990	42,230	40,400	6.429.171
29/04/2022	41,040	-1,070	-2,541%	41,880	43,260	40,960	5.052.870
28/04/2022	42,110	1,770	4,388%	40,940	42,590	40,130	7.569.836
27/04/2022	40,340	-0,010	-0,025%	40,260	41,130	39,540	4.510.108
26/04/2022	40,350	-1,680	-3,997%	41,790	42,060	40,160	3.689.013
25/04/2022	42,030	0,950	2,313%	40,670	42,200	40,230	4.079.293
22/04/2022	41,080	-1,090	-2,585%	41,990	42,350	40,850	3.699.408
21/04/2022	42,170	-1,180	-2,722%	44,270	44,600	41,990	3.273.904
20/04/2022	43,350	0,580	1,356%	42,920	44,020	42,890	4.083.834
19/04/2022	42,770	1,610	3,912%	41,280	42,970	41,280	2.770.177
18/04/2022	41,160	-0,440	-1,058%	41,310	41,700	40,995	2.459.639
14/04/2022	41,600	0,320	0,775%	41,570	42,200	41,520	3.239.445
13/04/2022	41,280	1,730	4,374%	39,730	41,640	39,730	4.844.560
12/04/2022	39,550	0,040	0,101%	39,920	40,545	39,390	3.435.012
11/04/2022	39,510	0,310	0,791%	38,660	40,180	38,660	3.621.464
08/04/2022	39,200	0,020	0,051%	39,020	39,700	38,550	3.793.702
07/04/2022	39,180	-0,560	-1,409%	39,670	39,830	37,981	5.443.961
06/04/2022	39,740	-1,920	-4,609%	41,000	41,045	39,300	4.999.596
05/04/2022	41,660	-0,840	-1,976%	42,630	42,810	41,173	3.567.905
04/04/2022	42,500	0,630	1,505%	41,810	42,730	41,520	4.085.770
01/04/2022	41,870	-0,070	-0,167%	42,300	42,430	41,400	5.010.283
31/03/2022	41,940	-1,220	-2,827%	42,900	43,420	41,940	4.507.513
30/03/2022	43,160	-0,450	-1,032%	43,210	43,660	42,700	4.590.852
29/03/2022	43,610	1,420	3,366%	42,860	44,180	42,860	3.407.986
28/03/2022	42,190	-0,010	-0,024%	42,280	42,750	41,830	2.749.187
25/03/2022	42,200	0,040	0,095%	42,150	42,470	41,860	2.625.558
24/03/2022	42,160	0,750	1,811%	41,570	42,270	41,080	3.653.657
23/03/2022	41,410	-0,560	-1,334%	41,460	41,850	41,290	3.888.893
22/03/2022	41,970	0,140	0,335%	41,980	42,720	41,850	3.034.459
21/03/2022	41,830	-0,340	-0,806%	41,990	42,080	41,040	3.471.830
18/03/2022	42,170	0,230	0,548%	41,740	42,280	41,100	10.385.991
17/03/2022	41,940	-0,230	-0,545%	41,740	42,470	41,280	4.727.574
16/03/2022	42,170	2,080	5,188%	40,870	42,380	40,870	5.890.704
15/03/2022	40,090	1,290	3,325%	38,990	40,390	38,560	5.522.032
14/03/2022	38,800	-1,310	-3,266%	40,100	40,590	38,310	4.504.913
11/03/2022	40,110	-0,780	-1,908%	41,200	41,500	40,060	3.744.069
10/03/2022	40,890	0,610	1,514%	39,180	41,070	38,950	5.524.350
09/03/2022	40,280	2,650	7,042%	39,190	40,910	39,046	6.184.738
08/03/2022	37,630	0,150	0,400%	37,790	38,955	36,460	8.127.546
07/03/2022	37,480	-4,060	-9,774%	41,520	41,520	37,440	9.244.466
04/03/2022	41,540	-1,810	-4,175%	42,620	42,890	40,410	6.805.862
03/03/2022	43,350	-0,380	-0,869%	44,980	45,120	43,050	4.940.534
02/03/2022	43,730	1,810	4,318%	42,950	44,237	42,510	5.811.538
01/03/2022	41,920	-2,370	-5,351%	44,100	44,110	41,680	5.913.672

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	454.258.258	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.593.360	1.211.526.067	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.257	350.697.156	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.843	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	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	258.542.606	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.676	593.264.578	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	01:00:00
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	41.349.985	1.630.595.539	-	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	731.124.197	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.365	-	01:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.932	564.111.846	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.976	571.658.265	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.685	-	01:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.876	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.804.222	696.117.907	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.084	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.468	966.639.483	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.251.499	2.595.661.532	-	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	171.348.838	-	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