Cotización de los valores en bolsa

Paycom Softw

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

330,960 $

MÁXIMO

334,740 $

MÁXIMO (52 SEMANAS)

558,97 $

VAR. 2022(%)

-21,84 %

VOL. DIARIO (TIT.)

287.091

ÚLT. SESIÓN

330,970 $

MÍNIMO

321,570 $

MÍNIMO (52 SEMANAS)

255,82 $

VAR. 12 MESES(%)

-15,82 %

EFECTIVO

93.388.734$

15 últimas sesiones

01/07/2022
- Cierre
- 291,170
- Var. (%)
- 3,945%
05/07/2022
- Cierre
- 313,290
- Var. (%)
- 7,597%
06/07/2022
- Cierre
- 312,740
- Var. (%)
- -0,176%
07/07/2022
- Cierre
- 326,010
- Var. (%)
- 4,243%
08/07/2022
- Cierre
- 323,290
- Var. (%)
- -0,834%
11/07/2022
- Cierre
- 319,940
- Var. (%)
- -1,036%
12/07/2022
- Cierre
- 296,800
- Var. (%)
- -7,233%
13/07/2022
- Cierre
- 295,380
- Var. (%)
- -0,478%
14/07/2022
- Cierre
- 290,740
- Var. (%)
- -1,571%
15/07/2022
- Cierre
- 301,830
- Var. (%)
- 3,814%
18/07/2022
- Cierre
- 299,780
- Var. (%)
- -0,679%
19/07/2022
- Cierre
- 311,490
- Var. (%)
- 3,906%
20/07/2022
- Cierre
- 325,950
- Var. (%)
- 4,642%
21/07/2022
- Cierre
- 330,970
- Var. (%)
- 1,540%
22/07/2022
- Cierre
- 324,530
- Var. (%)
- -1,946%

1.05%

Rango de precios (12 M.)
Máximo
416,09

Mínimo
255,82

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	416,09
Mínimo 2022	255,82
Máximo 12 meses	558,97
Míximo 12 meses	255,82
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	444.128
Media títulos 12m	424.625
Efectivo 3m	129.268.288
Efectivo 12m	159.535.140

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	324,530	-6,440	-1,946%	330,960	334,740	321,570	287.091
21/07/2022	330,970	5,020	1,540%	324,190	331,760	323,190	273.858
20/07/2022	325,950	14,460	4,642%	312,670	331,045	311,985	416.830
19/07/2022	311,490	11,710	3,906%	304,000	312,140	299,215	370.901
18/07/2022	299,780	-2,050	-0,679%	304,900	312,410	298,790	298.597
15/07/2022	301,830	11,090	3,814%	295,560	302,445	292,275	323.020
14/07/2022	290,740	-4,640	-1,571%	291,700	293,190	281,370	368.144
13/07/2022	295,380	-1,420	-0,478%	289,520	302,510	286,960	306.141
12/07/2022	296,800	-23,140	-7,233%	320,000	323,140	292,700	660.815
11/07/2022	319,940	-3,350	-1,036%	319,020	322,890	313,450	257.100
08/07/2022	323,290	-2,720	-0,834%	319,010	329,900	318,040	333.448
07/07/2022	326,010	13,270	4,243%	311,010	328,350	311,010	469.047
06/07/2022	312,740	-0,550	-0,176%	312,660	316,850	308,920	392.646
05/07/2022	313,290	22,120	7,597%	287,430	314,000	284,550	509.283
01/07/2022	291,170	11,050	3,945%	280,690	291,565	279,860	299.952
30/06/2022	280,120	-4,060	-1,429%	280,540	283,240	273,370	381.412
29/06/2022	284,180	-2,460	-0,858%	286,410	288,834	280,230	285.035
28/06/2022	286,640	-13,440	-4,479%	298,680	302,780	286,520	270.656
27/06/2022	300,080	-6,450	-2,104%	306,400	311,600	299,310	312.684
24/06/2022	306,530	20,390	7,126%	290,190	306,950	290,190	507.914
23/06/2022	286,140	12,970	4,748%	276,510	287,660	272,843	306.425
22/06/2022	273,170	1,180	0,434%	269,180	276,300	269,180	204.491
21/06/2022	271,990	7,160	2,704%	270,000	277,510	269,360	345.396
17/06/2022	264,830	4,860	1,869%	261,540	269,170	261,540	653.048
16/06/2022	259,970	-13,850	-5,058%	265,780	267,810	255,820	477.771
15/06/2022	273,820	3,370	1,246%	274,820	279,190	267,010	348.459
14/06/2022	270,450	1,950	0,726%	269,230	274,050	267,470	357.595
13/06/2022	268,500	-25,890	-8,794%	281,360	287,250	268,170	379.091
10/06/2022	294,390	-8,010	-2,649%	297,860	298,790	286,105	363.324
09/06/2022	302,400	-9,600	-3,077%	309,930	314,260	302,000	389.593
08/06/2022	312,000	4,690	1,526%	308,650	313,400	304,950	402.639
07/06/2022	307,310	5,300	1,755%	299,460	309,742	297,340	252.304
06/06/2022	302,010	3,490	1,169%	302,540	304,600	295,850	403.635
03/06/2022	298,520	-4,580	-1,511%	295,730	302,360	294,270	318.763
02/06/2022	303,100	20,920	7,414%	282,270	303,350	282,180	368.557
01/06/2022	282,180	-2,160	-0,760%	288,600	294,490	281,560	351.090
31/05/2022	284,340	-9,940	-3,378%	293,740	295,270	281,200	550.068
27/05/2022	294,280	12,590	4,469%	285,540	294,390	285,540	384.170
26/05/2022	281,690	6,830	2,485%	275,730	281,840	273,310	376.545
25/05/2022	274,860	8,170	3,063%	265,990	278,420	265,990	311.737
24/05/2022	266,690	-7,690	-2,803%	269,670	271,810	264,550	660.049
23/05/2022	274,380	-2,410	-0,871%	276,440	279,408	266,060	362.419
20/05/2022	276,790	7,130	2,644%	274,000	277,410	264,850	525.322
19/05/2022	269,660	0,720	0,268%	268,560	278,630	265,540	427.887
18/05/2022	268,940	-12,700	-4,509%	277,460	278,980	265,030	301.829
17/05/2022	281,640	1,830	0,654%	288,430	291,478	274,700	343.103
16/05/2022	279,810	-8,750	-3,032%	285,000	290,663	279,150	384.148
13/05/2022	288,560	13,570	4,935%	280,000	292,110	280,000	431.678
12/05/2022	274,990	8,850	3,325%	261,320	280,410	259,950	731.874
11/05/2022	266,140	-17,840	-6,282%	279,970	286,500	264,485	533.021
10/05/2022	283,980	3,810	1,360%	287,090	293,329	272,180	700.282
09/05/2022	280,170	-15,070	-5,104%	287,290	287,290	273,390	599.519
06/05/2022	295,240	-5,810	-1,930%	295,270	301,840	278,610	604.051
05/05/2022	301,050	-27,150	-8,272%	322,480	324,041	296,710	624.175
04/05/2022	328,200	39,740	13,777%	306,100	329,935	292,110	1.341.850
03/05/2022	288,460	-4,260	-1,455%	292,380	297,010	282,740	825.823
02/05/2022	292,720	11,250	3,997%	282,890	292,970	278,370	534.134
29/04/2022	281,470	-13,870	-4,696%	293,130	298,015	280,965	599.696
28/04/2022	295,340	13,030	4,615%	289,240	297,680	281,520	712.283
27/04/2022	282,310	-2,490	-0,874%	285,020	294,810	282,070	465.937
26/04/2022	284,800	-18,660	-6,149%	298,880	300,270	284,790	483.453
25/04/2022	303,460	7,490	2,531%	293,340	306,220	293,340	474.110
22/04/2022	295,970	-7,920	-2,606%	305,220	307,060	295,480	303.750
21/04/2022	303,890	-8,010	-2,568%	316,490	319,970	303,020	340.436
20/04/2022	311,900	-7,070	-2,217%	321,080	321,860	310,430	269.024
19/04/2022	318,970	10,520	3,411%	308,900	319,940	307,150	406.022
18/04/2022	308,450	-10,910	-3,416%	316,700	317,274	300,280	661.117
14/04/2022	319,360	-5,720	-1,760%	327,470	327,473	317,620	292.897
13/04/2022	325,080	7,630	2,404%	317,630	327,605	317,060	318.656
12/04/2022	317,450	0,720	0,227%	322,040	331,390	316,660	350.776
11/04/2022	316,730	-6,960	-2,150%	320,720	323,190	315,340	400.108
08/04/2022	323,690	-4,380	-1,335%	326,130	328,380	321,700	742.090
07/04/2022	328,070	-6,980	-2,083%	333,370	341,865	322,990	743.461
06/04/2022	335,050	-19,100	-5,393%	346,650	348,160	333,590	437.313
05/04/2022	354,150	-4,490	-1,252%	358,180	359,190	348,240	327.420
04/04/2022	358,640	7,660	2,182%	353,150	363,800	352,345	242.425
01/04/2022	350,980	4,600	1,328%	346,980	352,720	343,715	388.565
31/03/2022	346,380	-0,880	-0,253%	350,350	355,395	346,380	395.510
30/03/2022	347,260	-12,450	-3,461%	355,070	356,460	345,550	418.884
29/03/2022	359,710	11,640	3,344%	356,110	363,485	350,700	326.376
28/03/2022	348,070	6,810	1,996%	342,230	349,410	339,060	194.813
25/03/2022	341,260	-7,590	-2,176%	349,850	351,060	333,375	331.486
24/03/2022	348,850	4,570	1,327%	345,470	348,980	338,520	207.642
23/03/2022	344,280	-12,960	-3,628%	354,440	354,440	343,220	358.798
22/03/2022	357,240	5,370	1,526%	351,460	364,640	347,820	413.779
21/03/2022	351,870	-7,150	-1,992%	355,380	360,000	346,030	464.706
18/03/2022	359,020	15,910	4,637%	341,460	361,500	341,077	758.772
17/03/2022	343,110	15,890	4,856%	324,410	344,140	320,950	622.125
16/03/2022	327,220	21,210	6,931%	309,230	327,630	309,220	487.128
15/03/2022	306,010	8,350	2,805%	300,000	306,160	297,660	373.763
14/03/2022	297,660	-5,560	-1,834%	300,990	310,660	293,530	323.691
11/03/2022	303,220	-6,450	-2,083%	314,420	314,420	302,550	283.403
10/03/2022	309,670	-1,540	-0,495%	303,760	310,470	301,710	345.346
09/03/2022	311,210	16,630	5,645%	303,250	315,600	299,790	258.364
08/03/2022	294,580	-6,760	-2,243%	298,230	303,610	283,910	613.814
07/03/2022	301,340	-17,200	-5,400%	321,220	324,870	301,090	458.744
04/03/2022	318,540	-5,410	-1,670%	325,450	331,780	310,220	417.535
03/03/2022	323,950	-14,250	-4,213%	341,570	341,570	321,950	258.658
02/03/2022	338,200	3,600	1,076%	339,310	339,310	328,850	274.384
01/03/2022	334,600	-4,610	-1,359%	340,670	344,180	332,280	408.807

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