Cotización de los valores en bolsa

Pinnacle Wes

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

70,060 $

MÁXIMO

71,470 $

MÁXIMO (52 SEMANAS)

86,73 $

VAR. 2022(%)

1,19 %

VOL. DIARIO (TIT.)

627.241

ÚLT. SESIÓN

70,240 $

MÍNIMO

69,850 $

MÍNIMO (52 SEMANAS)

62,78 $

VAR. 12 MESES(%)

-15,52 %

EFECTIVO

44.658.550$

15 últimas sesiones

05/07/2022
- Cierre
- 71,660
- Var. (%)
- -4,044%
06/07/2022
- Cierre
- 71,900
- Var. (%)
- 0,335%
07/07/2022
- Cierre
- 71,320
- Var. (%)
- -0,807%
08/07/2022
- Cierre
- 70,870
- Var. (%)
- -0,631%
11/07/2022
- Cierre
- 71,470
- Var. (%)
- 0,847%
12/07/2022
- Cierre
- 71,000
- Var. (%)
- -0,658%
13/07/2022
- Cierre
- 69,950
- Var. (%)
- -1,479%
14/07/2022
- Cierre
- 70,420
- Var. (%)
- 0,672%
15/07/2022
- Cierre
- 70,740
- Var. (%)
- 0,454%
18/07/2022
- Cierre
- 69,930
- Var. (%)
- -1,145%
19/07/2022
- Cierre
- 70,210
- Var. (%)
- 0,400%
20/07/2022
- Cierre
- 69,660
- Var. (%)
- -0,783%
21/07/2022
- Cierre
- 69,390
- Var. (%)
- -0,388%
22/07/2022
- Cierre
- 70,240
- Var. (%)
- 1,225%
25/07/2022
- Cierre
- 71,430
- Var. (%)
- 1,694%

-0.29%

Rango de precios (12 M.)
Máximo
80,51

Mínimo
65,13

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	80,51
Mínimo 2022	65,13
Máximo 12 meses	86,73
Míximo 12 meses	62,78
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	764.462
Media títulos 12m	985.897
Efectivo 3m	55.327.489
Efectivo 12m	70.743.330

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
25/07/2022	71,430	1,190	1,694%	70,060	71,470	69,850	627.241
22/07/2022	70,240	0,850	1,225%	69,800	70,370	69,300	345.018
21/07/2022	69,390	-0,270	-0,388%	69,570	69,655	68,920	655.606
20/07/2022	69,660	-0,550	-0,783%	70,480	70,500	69,010	717.070
19/07/2022	70,210	0,280	0,400%	70,280	70,600	69,750	832.761
18/07/2022	69,930	-0,810	-1,145%	70,350	70,810	69,650	769.300
15/07/2022	70,740	0,320	0,454%	70,950	71,005	69,390	802.147
14/07/2022	70,420	0,470	0,672%	68,700	70,575	68,700	670.302
13/07/2022	69,950	-1,050	-1,479%	70,130	70,750	69,585	897.319
12/07/2022	71,000	-0,470	-0,658%	71,160	71,890	70,615	635.600
11/07/2022	71,470	0,600	0,847%	70,800	71,580	70,360	606.939
08/07/2022	70,870	-0,450	-0,631%	71,470	71,490	70,380	698.350
07/07/2022	71,320	-0,580	-0,807%	72,120	72,410	70,960	578.354
06/07/2022	71,900	0,240	0,335%	71,680	72,550	70,830	883.248
05/07/2022	71,660	-3,020	-4,044%	74,060	74,580	70,130	926.640
01/07/2022	74,680	1,560	2,133%	73,350	74,910	73,070	718.590
30/06/2022	73,120	0,820	1,134%	71,530	73,580	71,505	706.535
29/06/2022	72,300	-0,860	-1,176%	73,310	73,830	71,520	1.219.029
28/06/2022	73,160	0,370	0,508%	73,020	73,555	72,890	636.792
27/06/2022	72,790	1,040	1,449%	71,760	72,790	71,460	440.675
24/06/2022	71,750	1,790	2,559%	70,180	72,239	70,080	1.059.323
23/06/2022	69,960	1,650	2,415%	68,540	70,240	68,490	804.777
22/06/2022	68,310	1,020	1,516%	67,050	68,820	67,050	763.056
21/06/2022	67,290	1,370	2,078%	66,290	67,970	66,050	925.480
17/06/2022	65,920	-1,560	-2,312%	67,660	68,095	65,130	1.350.218
16/06/2022	67,480	-0,880	-1,287%	67,610	68,265	67,070	1.624.623
15/06/2022	68,360	0,170	0,249%	68,550	69,660	67,180	1.354.370
14/06/2022	68,190	-3,090	-4,335%	70,850	70,995	67,180	811.526
13/06/2022	71,280	-2,450	-3,323%	73,310	73,870	70,860	1.175.936
10/06/2022	73,730	0,320	0,436%	72,390	74,510	72,390	731.178
09/06/2022	73,410	-1,160	-1,556%	74,690	75,460	73,290	705.859
08/06/2022	74,570	-2,650	-3,432%	76,920	76,920	74,315	1.167.071
07/06/2022	77,220	-0,880	-1,127%	78,120	78,120	76,150	619.311
06/06/2022	78,100	0,610	0,787%	77,710	78,210	77,350	329.164
03/06/2022	77,490	-0,090	-0,116%	77,360	77,880	77,280	307.782
02/06/2022	77,580	0,150	0,194%	77,810	77,810	75,860	453.018
01/06/2022	77,430	-0,220	-0,283%	77,660	77,720	76,520	460.471
31/05/2022	77,650	-1,070	-1,359%	77,880	78,310	77,100	736.770
27/05/2022	78,720	0,400	0,511%	78,120	78,980	78,105	492.770
26/05/2022	78,320	0,540	0,694%	78,180	79,010	77,950	444.447
25/05/2022	77,780	0,200	0,258%	77,790	78,160	77,350	540.805
24/05/2022	77,580	2,390	3,179%	75,520	77,700	74,440	663.714
23/05/2022	75,190	-0,120	-0,159%	75,950	76,426	74,832	541.481
20/05/2022	75,310	-0,220	-0,291%	75,540	75,870	73,715	560.861
19/05/2022	75,530	0,990	1,328%	74,210	75,720	73,780	828.432
18/05/2022	74,540	0,010	0,013%	74,770	75,600	74,250	472.703
17/05/2022	74,530	0,800	1,085%	74,010	74,566	72,970	448.156
16/05/2022	73,730	0,490	0,669%	73,470	74,020	72,580	583.485
13/05/2022	73,240	-0,140	-0,191%	73,770	73,770	72,400	481.008
12/05/2022	73,380	-0,310	-0,421%	73,800	73,800	72,160	822.301
11/05/2022	73,690	1,070	1,473%	72,460	74,490	72,359	784.286
10/05/2022	72,620	-1,630	-2,195%	74,430	75,130	71,790	665.080
09/05/2022	74,250	0,130	0,175%	73,930	75,143	72,900	946.751
06/05/2022	74,120	1,320	1,813%	72,910	74,380	72,470	1.041.630
05/05/2022	72,800	-1,420	-1,913%	73,640	74,100	72,090	1.280.226
04/05/2022	74,220	2,000	2,769%	73,140	74,520	72,720	1.470.799
03/05/2022	72,220	0,980	1,376%	71,730	73,040	71,420	831.765
02/05/2022	71,240	0,040	0,056%	71,520	72,390	70,420	874.964
29/04/2022	71,200	-3,310	-4,442%	73,810	73,840	71,070	852.853
28/04/2022	74,510	0,100	0,134%	74,750	75,030	74,110	577.708
27/04/2022	74,410	-1,000	-1,326%	75,350	75,780	73,900	657.751
26/04/2022	75,410	-1,370	-1,784%	75,700	76,960	75,410	785.242
25/04/2022	76,780	-0,540	-0,698%	77,760	78,000	75,630	614.594
22/04/2022	77,320	-0,580	-0,745%	77,810	78,105	77,210	371.438
21/04/2022	77,900	-0,060	-0,077%	77,720	78,750	77,240	439.500
20/04/2022	77,960	0,140	0,180%	78,820	78,910	77,920	565.145
19/04/2022	77,820	0,680	0,882%	76,880	78,000	76,855	653.829
18/04/2022	77,140	-0,400	-0,516%	77,770	78,210	76,740	387.896
14/04/2022	77,540	0,200	0,259%	77,430	78,070	77,268	484.208
13/04/2022	77,340	-0,890	-1,138%	78,400	78,410	76,850	558.547
12/04/2022	78,230	0,020	0,026%	78,060	78,880	77,430	848.955
11/04/2022	78,210	-0,630	-0,799%	78,890	79,420	77,610	804.767
08/04/2022	78,840	-0,040	-0,051%	79,300	79,820	78,740	845.511
07/04/2022	78,880	-1,610	-2,000%	80,190	80,330	78,530	1.021.768
06/04/2022	80,490	1,990	2,535%	78,890	80,510	78,550	679.423
05/04/2022	78,500	-0,330	-0,419%	78,890	79,750	78,240	583.809
04/04/2022	78,830	-0,490	-0,618%	79,090	79,120	77,640	543.262
01/04/2022	79,320	1,220	1,562%	77,940	79,350	77,670	589.992
31/03/2022	78,100	0,410	0,528%	77,740	78,685	77,290	789.165
30/03/2022	77,690	0,130	0,168%	77,500	77,740	77,100	882.220
29/03/2022	77,560	0,840	1,095%	76,780	77,595	76,570	546.051
28/03/2022	76,720	0,740	0,974%	76,000	76,830	75,890	771.414
25/03/2022	75,980	2,040	2,759%	74,400	76,070	74,065	370.255
24/03/2022	73,940	0,240	0,326%	73,720	74,285	73,500	311.644
23/03/2022	73,700	0,280	0,381%	73,840	73,880	73,040	607.452
22/03/2022	73,420	-0,680	-0,918%	74,670	74,670	72,850	566.755
21/03/2022	74,100	1,130	1,549%	73,250	74,190	73,250	561.277
18/03/2022	72,970	-1,350	-1,816%	73,950	74,680	72,760	2.355.593
17/03/2022	74,320	0,260	0,351%	73,660	74,840	73,360	787.318
16/03/2022	74,060	0,290	0,393%	73,690	74,240	72,340	601.621
15/03/2022	73,770	0,500	0,682%	73,900	74,000	73,120	568.842
14/03/2022	73,270	-0,490	-0,664%	74,530	74,720	72,575	929.712
11/03/2022	73,760	-0,470	-0,633%	73,540	74,950	73,520	772.986
10/03/2022	74,230	0,980	1,338%	72,910	74,490	72,900	559.258
09/03/2022	73,250	-0,370	-0,503%	74,240	74,396	73,080	655.317
08/03/2022	73,620	-1,750	-2,322%	75,450	75,730	73,390	1.018.959
07/03/2022	75,370	0,920	1,236%	74,560	76,070	74,110	1.573.802
04/03/2022	74,450	1,250	1,708%	72,740	74,500	72,250	802.511
03/03/2022	73,200	2,580	3,653%	70,810	73,230	70,710	974.658
02/03/2022	70,620	0,800	1,146%	69,740	71,060	69,510	586.811

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,00	135,095	133,780	2.360.321	317.180.162	-	22:03:22
American Exp	153,790	0,51	154,780	151,213	4.212.525	647.144.693	-	22:03:12
AMGEN INC	248,720	1,13	249,093	246,560	1.771.131	439.777.537	-	22:00:00
APPLE INC	152,950	-0,74	155,040	152,280	53.619.322	8.219.917.635	-	22:00:00
Boeing Compa	156,640	-0,96	157,310	152,840	5.760.170	898.377.283	-	22:00:02
Caterpillar,	181,810	1,79	182,600	177,765	1.844.917	334.684.888	-	01:00:00
Chevron Corp	148,480	2,98	148,610	144,180	6.206.688	915.842.136	-	22:03:17
CISCO SYSTEM	44,340	-0,27	44,660	44,110	12.954.742	574.693.834	-	22:00:01
Coca-Cola Co	62,190	0,97	62,300	61,310	14.923.950	925.214.377	-	01:00:00
Dow Inc. Com	51,580	1,44	51,970	51,030	5.921.807	305.103.401	-	22:00:02
Goldman Sach	324,120	0,06	327,289	322,600	4.023.542	1.304.527.658	-	01:00:00
Home Depot,	306,150	-0,14	307,429	303,830	1.909.211	583.397.083	-	22:00:02
Honeywell In	181,260	-0,12	182,439	180,360	1.941.207	351.961.613	-	22:00:00
INTEL CORP	39,160	-0,10	39,410	38,550	32.263.404	1.260.135.314	-	22:00:00
Internationa	128,540	0,23	129,125	127,900	4.697.577	603.530.406	-	22:00:02
Johnson & Jo	172,460	0,20	172,975	171,720	4.432.667	764.038.195	-	01:00:00
JP Morgan Ch	115,220	0,40	116,460	114,770	9.352.495	1.080.306.507	-	22:00:01
McDonald's C	250,380	-1,42	254,800	248,655	2.857.966	716.154.420	-	22:00:01
Merck & Comp	90,530	0,47	90,729	89,750	6.359.032	574.125.058	-	01:00:00
MICROSOFT	258,830	-0,59	261,500	256,810	21.055.998	5.447.864.321	-	22:00:00
Nike, Inc. C	109,280	0,15	109,610	107,680	5.075.952	552.310.253	-	01:00:00
Procter & Ga	143,990	0,68	144,420	142,530	5.258.779	755.573.814	-	22:03:04
Salesforce,	177,290	-2,84	181,990	175,075	4.403.938	780.301.360	-	22:00:01
The Traveler	159,980	2,28	160,510	157,570	1.176.307	187.764.746	-	22:00:01
UnitedHealth	529,470	1,55	532,890	524,220	2.333.015	1.232.849.211	-	22:00:01
Verizon Comm	44,760	0,70	44,800	44,050	27.169.609	1.209.474.433	-	22:00:02
Visa Inc.	214,270	0,27	214,800	211,620	4.350.107	930.810.283	-	22:00:02
WALGREENS B.	38,750	0,23	39,130	38,430	3.825.710	148.085.139	-	22:00:00
Walmart Inc.	132,020	-0,14	132,699	131,458	6.841.194	865.098.923	-	22:00:01
Walt Disney	102,690	-0,03	103,390	101,810	6.716.019	689.884.406	-	22:03:14