Cotización de los valores en bolsa

PerkinElmer,

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

147,960 $

MÁXIMO

148,780 $

MÁXIMO (52 SEMANAS)

203,16 $

VAR. 2022(%)

-27,05 %

VOL. DIARIO (TIT.)

389.699

ÚLT. SESIÓN

147,960 $

MÍNIMO

144,840 $

MÍNIMO (52 SEMANAS)

130,65 $

VAR. 12 MESES(%)

-8,37 %

EFECTIVO

57.082.477$

15 últimas sesiones

01/07/2022
- Cierre
- 144,070
- Var. (%)
- 1,301%
05/07/2022
- Cierre
- 144,560
- Var. (%)
- 0,340%
06/07/2022
- Cierre
- 145,990
- Var. (%)
- 0,989%
07/07/2022
- Cierre
- 146,500
- Var. (%)
- 0,349%
08/07/2022
- Cierre
- 146,010
- Var. (%)
- -0,334%
11/07/2022
- Cierre
- 144,590
- Var. (%)
- -0,973%
12/07/2022
- Cierre
- 138,600
- Var. (%)
- -4,143%
13/07/2022
- Cierre
- 137,090
- Var. (%)
- -1,089%
14/07/2022
- Cierre
- 133,680
- Var. (%)
- -2,487%
15/07/2022
- Cierre
- 135,150
- Var. (%)
- 1,100%
18/07/2022
- Cierre
- 132,370
- Var. (%)
- -2,057%
19/07/2022
- Cierre
- 137,390
- Var. (%)
- 3,792%
20/07/2022
- Cierre
- 139,990
- Var. (%)
- 1,892%
21/07/2022
- Cierre
- 147,960
- Var. (%)
- 5,693%
22/07/2022
- Cierre
- 146,670
- Var. (%)
- -0,872%

0.23%

Rango de precios (12 M.)
Máximo
201,05

Mínimo
130,65

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	201,05
Mínimo 2022	130,65
Máximo 12 meses	203,16
Míximo 12 meses	130,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	789.176
Media títulos 12m	828.381
Efectivo 3m	113.972.371
Efectivo 12m	142.966.802

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	146,670	-1,290	-0,872%	147,960	148,780	144,840	389.699
21/07/2022	147,960	7,970	5,693%	141,750	150,730	141,345	825.959
20/07/2022	139,990	2,600	1,892%	138,320	141,070	138,015	691.756
19/07/2022	137,390	5,020	3,792%	134,220	137,660	134,050	832.338
18/07/2022	132,370	-2,780	-2,057%	135,440	136,000	131,530	679.139
15/07/2022	135,150	1,470	1,100%	136,110	136,670	132,000	822.513
14/07/2022	133,680	-3,410	-2,487%	133,500	135,020	130,650	896.359
13/07/2022	137,090	-1,510	-1,089%	136,030	138,335	134,950	517.386
12/07/2022	138,600	-5,990	-4,143%	144,070	144,940	138,330	634.423
11/07/2022	144,590	-1,420	-0,973%	144,800	146,350	144,180	426.250
08/07/2022	146,010	-0,490	-0,334%	145,190	147,330	144,510	869.314
07/07/2022	146,500	0,510	0,349%	145,900	148,490	145,090	705.333
06/07/2022	145,990	1,430	0,989%	144,880	147,220	144,245	879.456
05/07/2022	144,560	0,490	0,340%	141,050	144,610	137,720	687.378
01/07/2022	144,070	1,850	1,301%	142,390	144,320	140,110	433.501
30/06/2022	142,220	-0,060	-0,042%	140,360	143,785	139,645	759.693
29/06/2022	142,280	0,950	0,672%	142,000	142,690	139,370	360.549
28/06/2022	141,330	-3,640	-2,511%	144,520	145,759	140,860	388.434
27/06/2022	144,970	-0,560	-0,385%	146,570	146,770	143,553	393.682
24/06/2022	145,530	1,220	0,845%	145,360	146,590	143,800	1.071.902
23/06/2022	144,310	6,070	4,391%	139,070	145,020	138,620	700.994
22/06/2022	138,240	2,600	1,917%	134,550	140,090	134,130	867.659
21/06/2022	135,640	0,730	0,541%	137,050	138,250	135,560	579.377
17/06/2022	134,910	-2,630	-1,912%	136,930	140,970	132,780	1.641.182
16/06/2022	137,540	-2,870	-2,044%	136,740	137,855	134,840	719.108
15/06/2022	140,410	2,270	1,643%	140,880	142,070	137,870	670.014
14/06/2022	138,140	0,270	0,196%	137,570	138,820	135,250	475.426
13/06/2022	137,870	-4,030	-2,840%	137,940	139,000	134,925	904.038
10/06/2022	141,900	-4,550	-3,107%	143,660	144,865	141,800	813.518
09/06/2022	146,450	-2,750	-1,843%	148,520	149,460	146,320	498.900
08/06/2022	149,200	-2,860	-1,881%	150,790	151,870	148,650	331.995
07/06/2022	152,060	3,220	2,163%	148,320	152,445	147,860	458.166
06/06/2022	148,840	1,170	0,792%	148,750	150,355	147,980	433.765
03/06/2022	147,670	-3,190	-2,115%	148,970	149,260	146,880	518.298
02/06/2022	150,860	4,760	3,258%	146,480	150,990	145,520	401.484
01/06/2022	146,100	-3,570	-2,385%	149,780	151,800	144,005	899.161
31/05/2022	149,670	-6,510	-4,168%	154,930	155,295	149,180	1.454.630
27/05/2022	156,180	9,530	6,498%	147,840	156,420	147,535	1.151.380
26/05/2022	146,650	3,920	2,746%	143,650	146,930	142,820	616.419
25/05/2022	142,730	-1,380	-0,958%	143,500	144,085	140,870	478.057
24/05/2022	144,110	-2,370	-1,618%	145,540	145,670	142,180	479.148
23/05/2022	146,480	-0,250	-0,170%	148,290	148,515	145,160	656.069
20/05/2022	146,730	3,180	2,215%	144,390	146,920	142,580	712.074
19/05/2022	143,550	1,060	0,744%	141,750	144,700	140,180	991.822
18/05/2022	142,490	-5,140	-3,482%	144,090	145,260	141,070	774.553
17/05/2022	147,630	0,840	0,572%	148,870	150,040	145,900	593.207
16/05/2022	146,790	-1,820	-1,225%	147,060	149,600	145,710	652.126
13/05/2022	148,610	5,760	4,032%	145,690	148,810	145,440	1.167.131
12/05/2022	142,850	0,800	0,563%	141,410	144,230	139,700	663.514
11/05/2022	142,050	-2,970	-2,048%	144,530	146,440	141,860	696.982
10/05/2022	145,020	2,570	1,804%	145,310	146,300	140,740	934.017
09/05/2022	142,450	-5,420	-3,665%	145,880	147,090	141,595	1.031.100
06/05/2022	147,870	-0,050	-0,034%	146,130	148,870	142,900	1.305.216
05/05/2022	147,920	-9,160	-5,831%	156,190	156,220	146,590	1.152.913
04/05/2022	157,080	4,220	2,761%	148,280	158,150	140,540	2.021.859
03/05/2022	152,860	4,970	3,361%	147,160	155,330	147,160	1.346.284
02/05/2022	147,890	1,280	0,873%	146,170	148,860	143,850	1.021.971
29/04/2022	146,610	0,200	0,137%	146,120	151,020	145,620	1.131.395
28/04/2022	146,410	3,980	2,794%	145,000	148,150	143,670	734.822
27/04/2022	142,430	-0,160	-0,112%	142,870	145,700	141,928	710.102
26/04/2022	142,590	-6,940	-4,641%	148,070	148,635	142,220	1.071.544
25/04/2022	149,530	-3,060	-2,005%	150,820	150,820	146,120	1.202.414
22/04/2022	152,590	-6,880	-4,314%	157,840	158,190	152,220	696.805
21/04/2022	159,470	-4,680	-2,851%	164,530	164,530	159,270	557.509
20/04/2022	164,150	3,350	2,083%	161,190	165,230	160,210	525.616
19/04/2022	160,800	0,420	0,262%	160,430	161,660	158,880	605.246
18/04/2022	160,380	-1,040	-0,644%	161,480	161,850	158,770	389.005
14/04/2022	161,420	-2,750	-1,675%	164,230	164,699	161,180	569.726
13/04/2022	164,170	2,910	1,805%	160,650	164,799	160,620	512.720
12/04/2022	161,260	-4,510	-2,721%	166,020	167,180	160,260	558.191
11/04/2022	165,770	-6,720	-3,896%	171,170	171,622	165,460	556.545
08/04/2022	172,490	0,080	0,046%	171,850	174,100	170,620	654.644
07/04/2022	172,410	6,300	3,793%	166,270	173,645	166,270	829.556
06/04/2022	166,110	-0,060	-0,036%	164,340	166,820	161,370	716.924
05/04/2022	166,170	-3,690	-2,172%	168,500	169,005	166,030	832.497
04/04/2022	169,860	-1,710	-0,997%	171,560	173,040	169,325	510.660
01/04/2022	171,570	-2,890	-1,657%	175,720	175,730	168,230	923.939
31/03/2022	174,460	-4,030	-2,258%	178,070	179,580	174,430	830.872
30/03/2022	178,490	-1,790	-0,993%	179,960	180,955	177,110	406.940
29/03/2022	180,280	2,930	1,652%	180,300	181,655	178,870	437.595
28/03/2022	177,350	0,550	0,311%	177,590	179,150	176,295	508.106
25/03/2022	176,800	-2,540	-1,416%	180,330	180,590	174,170	518.968
24/03/2022	179,340	2,690	1,523%	177,500	179,350	176,000	382.127
23/03/2022	176,650	-7,890	-4,275%	182,830	182,830	176,570	629.022
22/03/2022	184,540	3,900	2,159%	180,470	184,750	179,810	567.231
21/03/2022	180,640	-1,750	-0,959%	181,190	182,975	178,750	650.988
18/03/2022	182,390	4,030	2,259%	177,600	182,760	176,660	1.189.688
17/03/2022	178,360	2,260	1,283%	175,550	179,250	175,060	562.001
16/03/2022	176,100	7,220	4,275%	170,250	176,380	170,250	955.661
15/03/2022	168,880	6,570	4,048%	164,460	169,000	163,280	852.645
14/03/2022	162,310	-3,580	-2,158%	167,550	170,340	161,800	954.818
11/03/2022	165,890	-6,450	-3,743%	173,410	174,360	165,505	820.138
10/03/2022	172,340	-0,240	-0,139%	170,370	173,440	170,030	454.502
09/03/2022	172,580	7,270	4,398%	169,460	172,820	168,340	860.882
08/03/2022	165,310	-6,950	-4,035%	170,560	173,360	165,210	1.174.558
07/03/2022	172,260	-4,170	-2,364%	176,010	176,010	170,365	749.106
04/03/2022	176,430	-2,570	-1,436%	176,350	177,990	172,750	841.560
03/03/2022	179,000	1,690	0,953%	178,860	179,290	175,810	491.702
02/03/2022	177,310	0,110	0,062%	176,690	179,040	175,560	590.025
01/03/2022	177,200	-2,410	-1,342%	179,840	180,130	175,820	574.607

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