Cotización de los valores en bolsa

Morgan Stanl

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

84,030 $

MÁXIMO

85,305 $

MÁXIMO (52 SEMANAS)

109,73 $

VAR. 2022(%)

-13,36 %

VOL. DIARIO (TIT.)

11.566.171

ÚLT. SESIÓN

84,740 $

MÍNIMO

82,889 $

MÍNIMO (52 SEMANAS)

78,29 $

VAR. 12 MESES(%)

8,24 %

EFECTIVO

972.871.136$

15 últimas sesiones

04/04/2022
- Cierre
- 87,280
- Var. (%)
- 0,333%
05/04/2022
- Cierre
- 85,280
- Var. (%)
- -2,291%
06/04/2022
- Cierre
- 83,130
- Var. (%)
- -2,521%
07/04/2022
- Cierre
- 83,130
- Var. (%)
- 0,000%
08/04/2022
- Cierre
- 84,060
- Var. (%)
- 1,119%
11/04/2022
- Cierre
- 84,020
- Var. (%)
- -0,048%
12/04/2022
- Cierre
- 83,930
- Var. (%)
- -0,107%
13/04/2022
- Cierre
- 84,130
- Var. (%)
- 0,238%
14/04/2022
- Cierre
- 84,760
- Var. (%)
- 0,749%
15/04/2022
- Cierre
- 84,760
- Var. (%)
- 0,000%
18/04/2022
- Cierre
- 86,480
- Var. (%)
- 2,029%
19/04/2022
- Cierre
- 88,910
- Var. (%)
- 2,810%
20/04/2022
- Cierre
- 90,610
- Var. (%)
- 1,912%
21/04/2022
- Cierre
- 88,910
- Var. (%)
- -1,876%
22/04/2022
- Cierre
- 84,740
- Var. (%)
- -4,690%

-0.16%

Rango de precios (12 M.)
Máximo
109,73

Mínimo
81,40

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	109,73
Mínimo 2022	81,40
Máximo 12 meses	109,73
Míximo 12 meses	78,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	11.052.259
Media títulos 12m	9.643.457
Efectivo 3m	1.024.796.907
Efectivo 12m	919.447.340

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
22/04/2022	84,740	-4,170	-4,690%	88,120	88,210	84,630	11.450.632
21/04/2022	88,910	-1,700	-1,876%	91,530	92,930	88,705	9.542.672
20/04/2022	90,610	1,700	1,912%	89,610	91,580	89,610	11.824.161
19/04/2022	88,910	2,430	2,810%	87,010	89,110	86,920	12.633.738
18/04/2022	86,480	1,720	2,029%	84,390	87,180	84,320	7.897.480
15/04/2022	84,760	0,000	0,000%	84,760	84,760	84,760	-
14/04/2022	84,760	0,630	0,749%	86,010	87,900	84,590	16.346.291
13/04/2022	84,130	0,200	0,238%	82,930	84,250	82,780	8.758.998
12/04/2022	83,930	-0,090	-0,107%	83,760	85,975	83,540	8.056.226
11/04/2022	84,020	-0,040	-0,048%	83,580	85,816	83,020	8.287.075
08/04/2022	84,060	0,930	1,119%	83,530	84,765	82,960	6.937.355
07/04/2022	83,130	0,000	0,000%	82,880	83,610	81,400	11.890.455
06/04/2022	83,130	-2,150	-2,521%	84,720	84,810	82,750	10.487.392
05/04/2022	85,280	-2,000	-2,291%	86,550	86,830	84,935	11.797.705
04/04/2022	87,280	0,290	0,333%	86,540	87,570	85,810	8.100.747
01/04/2022	86,990	-0,410	-0,469%	88,140	88,530	85,910	8.173.065
31/03/2022	87,400	-2,870	-3,179%	89,720	90,185	87,400	8.365.529
30/03/2022	90,270	-1,570	-1,709%	91,860	91,940	89,760	7.287.387
29/03/2022	91,840	0,570	0,625%	93,390	93,390	91,050	7.430.924
28/03/2022	91,270	-1,110	-1,202%	92,280	92,300	90,140	8.679.460
25/03/2022	92,380	0,250	0,271%	92,480	93,970	91,985	6.594.357
24/03/2022	92,130	-0,250	-0,271%	92,550	93,100	91,850	6.487.350
23/03/2022	92,380	-1,840	-1,953%	93,410	93,995	91,890	7.430.847
22/03/2022	94,220	1,610	1,738%	93,160	94,600	92,870	7.579.783
21/03/2022	92,610	-2,210	-2,331%	94,720	94,910	92,210	8.553.203
18/03/2022	94,820	0,960	1,023%	93,480	94,900	92,420	16.323.259
17/03/2022	93,860	2,100	2,289%	90,200	94,190	89,915	15.155.421
16/03/2022	91,760	5,430	6,290%	88,010	92,350	88,000	17.630.522
15/03/2022	86,330	1,610	1,900%	85,450	86,700	84,580	8.668.732
14/03/2022	84,720	-0,460	-0,540%	85,850	86,710	84,470	8.275.780
11/03/2022	85,180	-0,680	-0,792%	87,120	87,760	85,080	8.568.086
10/03/2022	85,860	-1,540	-1,762%	85,770	87,800	85,010	11.351.692
09/03/2022	87,400	4,090	4,909%	86,240	88,990	86,100	12.982.650
08/03/2022	83,310	-0,140	-0,168%	83,630	85,750	81,970	11.628.873
07/03/2022	83,450	-2,910	-3,370%	85,030	86,080	83,420	12.676.139
04/03/2022	86,360	-1,420	-1,618%	86,200	86,900	84,760	11.959.828
03/03/2022	87,780	-0,600	-0,679%	89,680	90,250	87,070	12.186.350
02/03/2022	88,380	0,750	0,856%	88,060	89,280	87,020	17.997.845
01/03/2022	87,630	-3,110	-3,427%	90,000	90,000	86,490	18.331.137
28/02/2022	90,740	-3,810	-4,030%	91,590	92,220	89,920	17.935.299
25/02/2022	94,550	2,740	2,984%	92,070	94,700	91,630	9.711.124
24/02/2022	91,810	-1,740	-1,860%	89,850	92,175	88,530	18.510.108
23/02/2022	93,550	-1,200	-1,266%	95,695	95,720	93,082	8.712.092
22/02/2022	94,750	-0,670	-0,702%	94,680	96,770	93,900	9.115.086
18/02/2022	95,420	-0,730	-0,759%	95,260	96,040	93,110	16.300.938
17/02/2022	96,150	-5,000	-4,943%	100,020	100,205	95,890	15.622.713
16/02/2022	101,150	-2,280	-2,204%	102,500	103,040	100,670	10.187.950
15/02/2022	103,430	0,860	0,838%	103,520	104,350	102,120	6.714.418
14/02/2022	102,570	-2,000	-1,913%	104,030	104,500	101,595	11.091.210
11/02/2022	104,570	-3,000	-2,789%	107,000	108,390	103,820	9.752.169
10/02/2022	107,570	-1,160	-1,067%	108,190	109,730	107,150	8.110.658
09/02/2022	108,730	2,380	2,238%	106,930	109,084	106,850	11.049.839
08/02/2022	106,350	1,170	1,112%	105,970	107,320	105,320	9.436.214
07/02/2022	105,180	1,070	1,028%	104,050	106,180	103,640	9.223.301
04/02/2022	104,110	1,820	1,779%	102,150	105,020	102,070	7.880.168
03/02/2022	102,290	-1,630	-1,569%	103,665	104,100	102,130	5.986.480
02/02/2022	103,920	-0,030	-0,029%	103,800	104,300	102,300	9.596.278
01/02/2022	103,950	1,410	1,375%	102,960	104,100	102,240	7.885.683
31/01/2022	102,540	0,740	0,727%	100,970	102,735	100,280	8.462.344
28/01/2022	101,800	0,650	0,643%	99,100	101,920	98,150	14.043.302
27/01/2022	101,150	0,980	0,978%	101,310	102,225	99,660	17.836.900
26/01/2022	100,170	1,130	1,141%	100,150	101,750	98,900	13.212.555
25/01/2022	99,040	0,960	0,979%	96,580	99,830	95,010	16.060.654
24/01/2022	98,080	-0,780	-0,789%	96,015	98,320	93,675	19.525.702
21/01/2022	98,860	-0,970	-0,972%	98,140	99,560	96,350	22.557.201
20/01/2022	99,830	4,100	4,283%	96,600	101,960	96,600	22.626.306
19/01/2022	95,730	1,720	1,830%	98,010	98,250	94,960	19.716.085
18/01/2022	94,010	-4,870	-4,925%	95,930	96,440	92,940	21.807.494
14/01/2022	98,880	-3,670	-3,579%	99,750	100,470	97,390	16.726.361
13/01/2022	102,550	-0,500	-0,485%	103,430	104,350	102,140	6.267.655
12/01/2022	103,050	-2,870	-2,710%	106,050	106,470	102,350	10.855.186
11/01/2022	105,920	1,790	1,719%	104,160	106,085	103,580	7.331.808
10/01/2022	104,130	0,080	0,077%	104,720	105,100	102,830	8.904.887
07/01/2022	104,050	0,630	0,609%	103,505	104,530	102,930	6.128.468
06/01/2022	103,420	1,740	1,711%	104,120	104,210	100,620	10.059.232
05/01/2022	101,680	-2,580	-2,475%	103,700	105,030	101,570	10.288.925
04/01/2022	104,260	4,070	4,062%	102,000	104,680	101,980	8.966.426
03/01/2022	100,190	2,030	2,068%	99,330	101,400	99,300	8.491.073
31/12/2021	98,160	-0,640	-0,648%	98,730	99,210	97,475	5.124.803
30/12/2021	98,800	0,070	0,071%	98,860	99,970	98,720	3.561.253
29/12/2021	98,730	-1,240	-1,240%	100,050	100,510	98,690	6.923.118
28/12/2021	99,970	-0,430	-0,428%	100,600	101,000	99,580	4.269.669
27/12/2021	100,400	1,060	1,067%	99,720	100,530	99,110	4.196.192
24/12/2021	99,340	0,000	0,000%	99,010	99,970	98,770	4.482.484
23/12/2021	99,340	1,040	1,058%	99,010	99,970	98,770	4.482.484
22/12/2021	98,300	0,530	0,542%	97,690	98,680	97,460	4.798.414
21/12/2021	97,770	2,400	2,517%	96,175	98,505	96,070	8.235.061
20/12/2021	95,370	-1,760	-1,812%	95,605	95,886	94,210	11.928.569
17/12/2021	97,130	-3,170	-3,161%	99,470	99,520	96,810	20.944.513
16/12/2021	100,300	0,870	0,875%	101,290	101,420	99,660	7.889.864
15/12/2021	99,430	0,610	0,617%	99,120	99,830	97,130	7.041.810
14/12/2021	98,820	1,650	1,698%	96,750	99,435	96,570	11.105.853
13/12/2021	97,170	-1,260	-1,280%	98,150	98,196	96,800	10.057.594
10/12/2021	98,430	-2,150	-2,138%	100,940	101,260	98,380	10.428.985
09/12/2021	100,580	-0,670	-0,662%	100,770	101,820	100,250	7.749.628
08/12/2021	101,250	-1,250	-1,220%	102,660	103,160	101,230	9.089.682
07/12/2021	102,500	3,230	3,254%	100,370	103,110	100,340	10.674.400
06/12/2021	99,270	1,060	1,079%	100,000	100,710	98,800	9.624.094
03/12/2021	98,210	-0,650	-0,657%	100,040	100,870	96,850	9.805.938
02/12/2021	98,860	3,600	3,779%	96,000	99,750	95,302	10.681.382

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	148,600	-0,38	149,030	145,880	3.429.215	506.220.012	-	22:10:00
American Exp	184,100	1,97	184,260	177,990	4.430.954	805.955.240	-	22:10:00
AMGEN INC	252,170	0,73	252,650	247,910	2.221.592	556.565.784	-	22:00:01
APPLE INC	162,880	0,67	163,170	158,460	95.974.950	1.541.107.572	-	22:00:00
Boeing Compa	175,910	-0,57	176,080	172,450	6.282.862	1.095.184.477	-	22:10:00
Caterpillar,	216,700	0,18	217,000	209,570	4.142.126	884.980.022	-	22:10:00
Chevron Corp	157,490	-2,15	158,360	151,360	15.435.113	2.405.744.735	-	22:10:00
CISCO SYSTEM	51,940	1,13	51,980	50,540	18.327.061	941.123.039	-	22:00:00
Coca-Cola Co	65,940	1,06	67,200	64,780	25.032.250	1.646.707.038	-	22:10:00
Dow Inc. Com	68,070	-0,63	68,340	65,530	7.245.465	486.126.374	-	22:10:00
Goldman Sach	321,420	0,52	322,160	312,740	3.089.284	981.653.944	-	22:10:00
Home Depot,	304,940	1,61	305,160	296,270	4.385.729	1.321.219.664	-	22:10:00
Honeywell In	191,820	0,62	191,900	187,330	2.397.419	455.722.315	-	22:00:00
INTEL CORP	47,060	1,12	47,140	46,180	35.690.781	1.667.286.390	-	22:00:00
Internationa	139,100	0,61	139,650	135,190	5.736.492	788.950.092	-	22:10:00
Johnson & Jo	186,010	2,46	186,690	182,100	11.167.892	2.061.843.669	-	22:10:00
JP Morgan Ch	126,770	-0,03	127,115	123,110	17.137.111	2.146.468.473	-	22:10:00
McDonald's C	252,880	1,08	253,130	247,930	2.520.065	632.174.997	-	22:10:00
Merck & Comp	85,440	1,00	85,810	83,530	10.555.656	894.778.457	-	22:10:00
MICROSOFT	280,720	2,44	281,110	270,770	35.093.237	9.719.821.631	-	22:00:00
Nike, Inc. C	127,940	-0,88	128,940	124,850	6.505.248	824.144.283	-	22:10:00
Procter & Ga	162,550	0,81	163,290	159,800	6.983.326	1.128.022.868	-	22:10:00
Salesforce,	174,570	1,83	174,760	169,227	7.974.886	1.376.254.485	-	22:10:00
The Traveler	174,440	0,77	174,940	170,630	1.501.169	259.682.915	-	22:10:00
UnitedHealth	524,270	0,64	526,260	511,730	3.026.603	1.572.573.674	-	22:10:00
Verizon Comm	50,280	-3,14	51,440	49,540	45.981.972	2.302.581.562	-	22:10:00
Visa Inc.	209,950	0,86	210,531	205,330	6.843.020	1.426.308.039	-	22:10:00
WALGREENS B.	45,390	-0,33	45,495	44,165	6.561.264	294.521.276	-	22:00:00
Walmart Inc.	156,940	0,05	157,470	154,350	6.012.517	938.542.060	-	22:10:00
Walt Disney	119,950	1,42	120,330	116,750	16.472.795	1.954.418.583	-	22:10:00