Cotización de los valores en bolsa

NEWELL BRAND

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

20,100 $

MÁXIMO

20,300 $

MÁXIMO (52 SEMANAS)

27,64 $

VAR. 2022(%)

-7,55 %

VOL. DIARIO (TIT.)

1.861.942

ÚLT. SESIÓN

20,020 $

MÍNIMO

19,985 $

MÍNIMO (52 SEMANAS)

17,40 $

VAR. 12 MESES(%)

-25,06 %

EFECTIVO

37.495.015$

15 últimas sesiones

01/07/2022
- Cierre
- 19,510
- Var. (%)
- 2,468%
05/07/2022
- Cierre
- 20,000
- Var. (%)
- 2,512%
06/07/2022
- Cierre
- 19,480
- Var. (%)
- -2,600%
07/07/2022
- Cierre
- 19,390
- Var. (%)
- -0,462%
08/07/2022
- Cierre
- 19,320
- Var. (%)
- -0,361%
11/07/2022
- Cierre
- 18,880
- Var. (%)
- -2,277%
12/07/2022
- Cierre
- 19,090
- Var. (%)
- 1,112%
13/07/2022
- Cierre
- 19,170
- Var. (%)
- 0,419%
14/07/2022
- Cierre
- 18,910
- Var. (%)
- -1,356%
15/07/2022
- Cierre
- 19,000
- Var. (%)
- 0,476%
18/07/2022
- Cierre
- 19,430
- Var. (%)
- 2,263%
19/07/2022
- Cierre
- 19,800
- Var. (%)
- 1,904%
20/07/2022
- Cierre
- 19,930
- Var. (%)
- 0,657%
21/07/2022
- Cierre
- 20,020
- Var. (%)
- 0,452%
22/07/2022
- Cierre
- 20,190
- Var. (%)
- 0,849%

0.40%

Rango de precios (12 M.)
Máximo
26,34

Mínimo
17,77

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	26,34
Mínimo 2022	17,77
Máximo 12 meses	27,64
Míximo 12 meses	17,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.478.433
Media títulos 12m	3.014.382
Efectivo 3m	71.524.099
Efectivo 12m	67.806.788

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	20,190	0,170	0,849%	20,100	20,300	19,985	1.861.942
21/07/2022	20,020	0,090	0,452%	19,820	20,070	19,680	1.738.052
20/07/2022	19,930	0,130	0,657%	19,850	19,960	19,600	2.266.344
19/07/2022	19,800	0,370	1,904%	19,590	19,895	19,570	2.529.417
18/07/2022	19,430	0,430	2,263%	19,120	19,635	19,120	2.403.055
15/07/2022	19,000	0,090	0,476%	19,190	19,380	18,890	2.312.624
14/07/2022	18,910	-0,260	-1,356%	18,810	18,975	18,680	2.026.442
13/07/2022	19,170	0,080	0,419%	18,810	19,205	18,530	2.514.126
12/07/2022	19,090	0,210	1,112%	18,840	19,360	18,810	2.461.715
11/07/2022	18,880	-0,440	-2,277%	19,190	19,330	18,840	2.492.166
08/07/2022	19,320	-0,070	-0,361%	19,480	19,543	19,105	2.340.437
07/07/2022	19,390	-0,090	-0,462%	19,480	19,570	19,040	3.421.322
06/07/2022	19,480	-0,520	-2,600%	19,950	20,090	19,325	2.176.405
05/07/2022	20,000	0,490	2,512%	19,300	20,010	19,160	2.819.021
01/07/2022	19,510	0,470	2,468%	19,060	19,655	19,040	2.065.299
30/06/2022	19,040	-0,250	-1,296%	19,070	19,595	18,760	3.620.863
29/06/2022	19,290	-0,130	-0,669%	19,360	19,384	19,040	2.271.182
28/06/2022	19,420	-0,270	-1,371%	19,820	20,200	19,405	2.851.770
27/06/2022	19,690	-0,340	-1,697%	20,000	20,095	19,595	2.691.749
24/06/2022	20,030	0,570	2,929%	19,480	20,170	19,305	5.230.932
23/06/2022	19,460	1,190	6,513%	18,320	19,525	18,320	4.650.480
22/06/2022	18,270	-0,040	-0,218%	17,920	18,430	17,840	3.804.894
21/06/2022	18,310	0,200	1,104%	18,310	18,550	18,180	5.520.328
17/06/2022	18,110	0,250	1,400%	17,830	18,250	17,765	7.368.429
16/06/2022	17,860	-0,860	-4,594%	18,400	18,410	17,400	5.549.448
15/06/2022	18,720	0,250	1,354%	18,640	19,035	18,520	4.912.482
14/06/2022	18,470	-0,170	-0,912%	18,650	18,690	18,220	6.018.366
13/06/2022	18,640	-0,500	-2,612%	18,910	19,000	18,405	3.278.267
10/06/2022	19,140	-0,840	-4,204%	19,590	19,770	19,130	3.425.939
09/06/2022	19,980	-0,600	-2,915%	19,980	20,570	19,915	3.595.171
08/06/2022	20,580	-0,560	-2,649%	21,000	21,000	20,360	2.043.325
07/06/2022	21,140	-0,250	-1,169%	21,050	21,170	20,380	2.886.766
06/06/2022	21,390	0,270	1,278%	21,210	21,500	20,905	1.794.977
03/06/2022	21,120	-0,450	-2,086%	21,450	21,600	21,070	1.693.961
02/06/2022	21,570	0,080	0,372%	21,480	21,620	21,100	2.415.411
01/06/2022	21,490	0,060	0,280%	21,610	21,815	20,860	3.673.470
31/05/2022	21,430	-0,450	-2,057%	21,660	21,860	21,280	5.782.867
27/05/2022	21,880	0,670	3,159%	20,780	21,880	20,780	3.054.240
26/05/2022	21,210	0,850	4,175%	20,440	21,697	20,420	4.935.243
25/05/2022	20,360	1,530	8,125%	18,780	20,395	18,700	5.164.183
24/05/2022	18,830	-0,760	-3,880%	19,380	19,380	18,665	4.479.439
23/05/2022	19,590	0,140	0,720%	19,560	19,840	19,390	2.955.184
20/05/2022	19,450	-0,220	-1,118%	19,640	19,670	18,900	4.388.966
19/05/2022	19,670	-1,000	-4,838%	20,500	20,500	19,505	4.737.463
18/05/2022	20,670	-2,400	-10,403%	22,740	22,740	20,630	4.983.783
17/05/2022	23,070	0,480	2,125%	22,750	23,120	22,615	2.077.817
16/05/2022	22,590	-0,100	-0,441%	22,670	22,750	22,220	1.629.838
13/05/2022	22,690	0,520	2,346%	22,170	22,830	22,090	2.377.843
12/05/2022	22,170	0,380	1,744%	21,780	22,300	21,720	2.407.148
11/05/2022	21,790	-0,830	-3,669%	22,460	23,070	21,740	3.253.862
10/05/2022	22,620	-1,640	-6,760%	22,620	24,480	22,595	5.479.021
09/05/2022	24,260	1,780	7,918%	22,150	24,700	22,050	12.022.374
06/05/2022	22,480	-0,110	-0,487%	22,420	22,690	22,220	2.720.217
05/05/2022	22,590	-0,690	-2,964%	23,050	23,160	22,335	2.644.829
04/05/2022	23,280	-0,130	-0,555%	23,370	23,390	22,610	3.267.968
03/05/2022	23,410	0,980	4,369%	22,600	23,550	22,385	4.835.005
02/05/2022	22,430	-0,720	-3,110%	23,300	23,450	22,020	3.947.146
29/04/2022	23,150	0,120	0,521%	23,150	24,200	23,070	4.247.897
28/04/2022	23,030	0,460	2,038%	22,700	23,105	22,490	3.027.840
27/04/2022	22,570	-0,060	-0,265%	22,610	22,805	22,255	1.872.763
26/04/2022	22,630	-0,640	-2,750%	23,110	23,360	22,620	2.283.766
25/04/2022	23,270	0,550	2,421%	22,660	23,300	22,310	2.359.546
22/04/2022	22,720	-0,640	-2,740%	23,200	23,210	22,670	1.850.785
21/04/2022	23,360	0,150	0,646%	23,290	23,510	23,240	1.757.884
20/04/2022	23,210	0,340	1,487%	23,000	23,410	22,990	1.875.774
19/04/2022	22,870	0,370	1,644%	22,590	22,970	22,500	1.901.142
18/04/2022	22,500	0,090	0,402%	22,260	22,650	22,260	2.200.882
14/04/2022	22,410	-0,050	-0,223%	22,520	22,730	22,340	1.892.503
13/04/2022	22,460	0,210	0,944%	22,060	22,505	22,000	2.174.040
12/04/2022	22,250	0,070	0,316%	22,220	22,640	22,070	2.239.881
11/04/2022	22,180	0,080	0,362%	22,080	22,630	22,010	2.751.960
08/04/2022	22,100	0,290	1,330%	22,150	22,275	21,695	2.016.105
07/04/2022	21,810	-0,060	-0,274%	21,890	21,980	21,200	4.231.485
06/04/2022	21,870	0,380	1,768%	21,340	21,990	21,280	4.432.787
05/04/2022	21,490	-0,260	-1,195%	21,640	22,030	21,345	3.974.611
04/04/2022	21,750	0,350	1,636%	21,310	21,830	21,020	2.577.078
01/04/2022	21,400	-0,010	-0,047%	21,500	21,630	20,880	3.636.630
31/03/2022	21,410	-0,820	-3,689%	22,020	22,150	21,380	4.424.762
30/03/2022	22,230	-0,580	-2,543%	22,650	22,680	22,000	2.560.571
29/03/2022	22,810	0,610	2,748%	22,510	22,940	22,500	2.076.901
28/03/2022	22,200	-0,110	-0,493%	22,190	22,320	21,950	1.846.723
25/03/2022	22,310	0,430	1,965%	21,860	22,725	21,840	2.272.628
24/03/2022	21,880	-0,110	-0,500%	21,950	22,110	21,700	2.226.598
23/03/2022	21,990	-0,240	-1,080%	22,110	22,200	21,960	1.912.662
22/03/2022	22,230	0,000	0,000%	22,410	22,540	22,075	2.028.680
21/03/2022	22,230	-0,160	-0,715%	22,440	22,780	22,050	1.805.165
18/03/2022	22,390	-0,310	-1,366%	22,420	22,520	21,920	3.395.851
17/03/2022	22,700	0,230	1,024%	22,230	22,710	21,925	1.811.086
16/03/2022	22,470	0,530	2,416%	22,170	22,525	21,965	2.802.780
15/03/2022	21,940	0,570	2,667%	21,470	21,960	21,470	2.619.136
14/03/2022	21,370	-0,210	-0,973%	21,750	21,870	21,130	2.494.248
11/03/2022	21,580	-0,380	-1,730%	22,130	22,210	21,555	1.927.869
10/03/2022	21,960	-0,610	-2,703%	22,170	22,230	21,650	3.037.163
09/03/2022	22,570	0,450	2,034%	22,570	23,050	22,560	2.464.469
08/03/2022	22,120	0,070	0,317%	22,130	22,920	21,890	2.824.429
07/03/2022	22,050	-1,100	-4,752%	22,890	22,990	22,040	3.112.289
04/03/2022	23,150	-0,670	-2,813%	23,480	23,680	22,930	3.476.158
03/03/2022	23,820	0,120	0,506%	23,820	23,990	23,525	2.465.601
02/03/2022	23,700	0,830	3,629%	22,920	23,820	22,870	3.384.825
01/03/2022	22,870	-0,870	-3,665%	23,600	23,800	22,680	3.161.325

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.954	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00