Cotización de los valores en bolsa

REGENCY CENT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

63,300 $

MÁXIMO

63,620 $

MÁXIMO (52 SEMANAS)

78,78 $

VAR. 2022(%)

-16,63 %

VOL. DIARIO (TIT.)

527.574

ÚLT. SESIÓN

62,990 $

MÍNIMO

62,740 $

MÍNIMO (52 SEMANAS)

55,78 $

VAR. 12 MESES(%)

-2,48 %

EFECTIVO

33.207.728$

15 últimas sesiones

01/07/2022
- Cierre
- 60,400
- Var. (%)
- 1,821%
05/07/2022
- Cierre
- 60,370
- Var. (%)
- -0,050%
06/07/2022
- Cierre
- 59,850
- Var. (%)
- -0,861%
07/07/2022
- Cierre
- 60,280
- Var. (%)
- 0,718%
08/07/2022
- Cierre
- 59,630
- Var. (%)
- -1,078%
11/07/2022
- Cierre
- 59,760
- Var. (%)
- 0,218%
12/07/2022
- Cierre
- 60,500
- Var. (%)
- 1,238%
13/07/2022
- Cierre
- 59,670
- Var. (%)
- -1,372%
14/07/2022
- Cierre
- 58,730
- Var. (%)
- -1,575%
15/07/2022
- Cierre
- 60,200
- Var. (%)
- 2,503%
18/07/2022
- Cierre
- 60,680
- Var. (%)
- 0,797%
19/07/2022
- Cierre
- 62,440
- Var. (%)
- 2,900%
20/07/2022
- Cierre
- 63,150
- Var. (%)
- 1,137%
21/07/2022
- Cierre
- 62,990
- Var. (%)
- -0,253%
22/07/2022
- Cierre
- 62,820
- Var. (%)
- -0,270%

0.39%

Rango de precios (12 M.)
Máximo
78,78

Mínimo
57,41

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	78,78
Mínimo 2022	57,41
Máximo 12 meses	78,78
Míximo 12 meses	55,78
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	923.219
Media títulos 12m	886.806
Efectivo 3m	59.123.106
Efectivo 12m	60.601.102

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	62,820	-0,170	-0,270%	63,300	63,620	62,740	527.574
21/07/2022	62,990	-0,160	-0,253%	62,690	63,180	61,730	679.392
20/07/2022	63,150	0,710	1,137%	62,100	63,600	62,050	722.964
19/07/2022	62,440	1,760	2,900%	61,550	62,715	61,430	534.308
18/07/2022	60,680	0,480	0,797%	60,440	60,910	60,180	643.321
15/07/2022	60,200	1,470	2,503%	59,520	60,260	59,020	686.731
14/07/2022	58,730	-0,940	-1,575%	58,320	59,380	58,320	566.659
13/07/2022	59,670	-0,830	-1,372%	59,670	60,270	59,210	527.311
12/07/2022	60,500	0,740	1,238%	59,590	60,920	59,540	574.088
11/07/2022	59,760	0,130	0,218%	59,830	59,940	59,010	426.192
08/07/2022	59,630	-0,650	-1,078%	59,980	60,200	59,260	425.773
07/07/2022	60,280	0,430	0,718%	60,380	60,780	60,000	473.332
06/07/2022	59,850	-0,520	-0,861%	59,990	61,010	59,410	653.075
05/07/2022	60,370	-0,030	-0,050%	59,480	60,510	57,540	702.443
01/07/2022	60,400	1,080	1,821%	58,970	60,550	58,830	584.373
30/06/2022	59,320	-1,050	-1,739%	59,340	60,160	58,750	936.345
29/06/2022	60,370	-0,710	-1,162%	60,490	60,750	59,500	707.400
28/06/2022	61,080	-0,880	-1,420%	62,680	63,320	60,730	642.400
27/06/2022	61,960	0,480	0,781%	61,070	62,580	60,875	764.048
24/06/2022	61,480	1,940	3,258%	59,890	61,580	59,890	1.071.235
23/06/2022	59,540	0,890	1,517%	58,700	59,690	58,620	686.540
22/06/2022	58,650	0,280	0,480%	57,390	59,360	57,100	869.893
21/06/2022	58,370	0,750	1,302%	58,260	59,120	58,130	932.765
17/06/2022	57,620	0,530	0,928%	57,510	59,010	57,410	2.036.888
16/06/2022	57,090	-1,170	-2,008%	56,950	58,035	56,190	1.817.920
15/06/2022	58,260	1,660	2,933%	57,060	59,345	56,990	1.446.347
14/06/2022	56,600	-0,650	-1,135%	56,630	57,130	55,780	1.199.677
13/06/2022	57,250	-3,730	-6,117%	59,480	59,515	56,990	852.298
10/06/2022	60,980	-1,540	-2,463%	61,610	62,010	60,890	1.084.533
09/06/2022	62,520	-2,380	-3,667%	64,750	64,870	62,350	745.904
08/06/2022	64,900	-1,450	-2,185%	65,900	65,900	64,740	557.817
07/06/2022	66,350	1,400	2,156%	64,550	66,420	64,220	892.523
06/06/2022	64,950	-1,730	-2,594%	66,890	66,940	64,770	853.763
03/06/2022	66,680	-0,770	-1,142%	67,090	67,335	66,440	928.987
02/06/2022	67,450	0,100	0,148%	67,470	67,830	66,330	867.705
01/06/2022	67,350	-0,850	-1,246%	68,250	68,550	66,060	835.289
31/05/2022	68,200	-0,900	-1,302%	68,400	69,060	68,010	953.700
27/05/2022	69,100	1,890	2,812%	67,300	69,350	67,010	645.772
26/05/2022	67,210	1,050	1,587%	66,760	67,790	66,730	842.064
25/05/2022	66,160	0,760	1,162%	65,120	66,410	64,864	714.678
24/05/2022	65,400	1,790	2,814%	63,380	65,490	62,130	1.205.876
23/05/2022	63,610	0,350	0,553%	63,920	64,190	62,560	878.936
20/05/2022	63,260	-0,950	-1,480%	64,780	64,900	61,710	1.256.191
19/05/2022	64,210	-2,130	-3,211%	64,210	66,930	64,160	1.430.356
18/05/2022	66,340	-3,180	-4,574%	69,250	69,350	65,990	1.025.046
17/05/2022	69,520	1,510	2,220%	69,040	69,650	68,080	1.264.575
16/05/2022	68,010	0,120	0,177%	67,980	68,490	67,430	1.015.884
13/05/2022	67,890	2,340	3,570%	66,140	67,930	65,600	1.380.180
12/05/2022	65,550	0,930	1,439%	64,640	65,620	63,815	1.768.850
11/05/2022	64,620	-1,410	-2,135%	66,320	67,310	64,440	1.264.858
10/05/2022	66,030	-0,900	-1,345%	66,030	68,420	65,100	1.219.359
09/05/2022	66,930	-1,650	-2,406%	67,920	68,110	66,550	1.159.203
06/05/2022	68,580	-0,990	-1,423%	68,580	69,270	67,600	951.151
05/05/2022	69,570	-3,390	-4,646%	72,740	72,810	68,970	1.009.245
04/05/2022	72,960	4,360	6,356%	71,790	73,060	69,290	1.527.101
03/05/2022	68,600	1,480	2,205%	67,260	68,910	66,690	1.134.617
02/05/2022	67,120	-1,710	-2,484%	69,080	69,350	65,590	880.985
29/04/2022	68,830	-3,100	-4,310%	68,830	71,990	68,690	1.189.246
28/04/2022	71,930	1,910	2,728%	70,240	72,150	69,750	700.010
27/04/2022	70,020	-0,090	-0,128%	70,150	71,050	69,780	528.771
26/04/2022	70,110	-0,090	-0,128%	70,570	71,090	69,900	868.430
25/04/2022	70,200	-0,240	-0,341%	70,200	70,280	68,570	966.663
22/04/2022	70,440	-2,070	-2,855%	71,950	72,000	70,370	625.442
21/04/2022	72,510	-0,210	-0,289%	72,510	73,410	72,400	734.109
20/04/2022	72,720	1,090	1,522%	71,760	73,210	71,585	784.187
19/04/2022	71,630	1,070	1,516%	70,660	71,910	70,660	817.778
18/04/2022	70,560	-0,020	-0,028%	70,500	71,100	70,190	380.681
14/04/2022	70,580	0,050	0,071%	70,430	71,310	70,430	567.197
13/04/2022	70,530	1,050	1,511%	69,530	70,600	69,290	583.356
12/04/2022	69,480	-0,550	-0,785%	70,220	70,810	69,365	917.989
11/04/2022	70,030	-0,490	-0,695%	70,620	70,950	69,900	535.223
08/04/2022	70,520	1,330	1,922%	69,180	70,630	68,890	766.417
07/04/2022	69,190	-1,460	-2,067%	70,320	70,630	68,260	801.626
06/04/2022	70,650	0,100	0,142%	70,090	71,130	69,880	862.373
05/04/2022	70,550	-0,420	-0,592%	70,700	71,780	70,215	815.603
04/04/2022	70,970	-0,870	-1,211%	71,550	71,700	70,280	718.238
01/04/2022	71,840	0,510	0,715%	71,770	71,930	70,910	605.700
31/03/2022	71,330	-1,060	-1,464%	72,620	73,175	71,180	852.197
30/03/2022	72,390	-0,050	-0,069%	72,210	72,580	71,730	957.129
29/03/2022	72,440	3,260	4,712%	69,940	72,490	69,510	986.698
28/03/2022	69,180	-0,050	-0,072%	69,160	69,270	68,420	624.374
25/03/2022	69,230	1,630	2,411%	67,980	69,260	67,810	489.252
24/03/2022	67,600	-0,250	-0,368%	67,730	68,170	67,040	773.133
23/03/2022	67,850	-0,830	-1,209%	68,560	68,770	67,680	593.417
22/03/2022	68,680	1,220	1,808%	67,860	69,050	66,600	1.175.982
21/03/2022	67,460	-0,050	-0,074%	67,800	68,110	67,090	841.727
18/03/2022	67,510	0,080	0,119%	67,320	67,850	66,780	994.223
17/03/2022	67,430	0,800	1,201%	67,430	67,930	66,250	761.684
16/03/2022	66,630	0,270	0,407%	66,820	67,490	65,380	991.550
15/03/2022	66,360	1,150	1,764%	65,880	66,730	65,530	1.096.349
14/03/2022	65,210	-1,630	-2,439%	67,100	67,320	64,960	1.248.339
11/03/2022	66,840	-0,990	-1,460%	68,210	68,490	66,620	858.301
10/03/2022	67,830	-0,550	-0,804%	67,430	68,085	66,870	737.115
09/03/2022	68,380	0,670	0,990%	68,380	69,980	68,340	1.384.180
08/03/2022	67,710	1,760	2,669%	66,010	68,270	65,980	1.065.840
07/03/2022	65,950	-1,830	-2,700%	67,280	67,640	65,930	815.864
04/03/2022	67,780	0,150	0,222%	66,750	67,810	66,365	1.365.909
03/03/2022	67,630	0,970	1,455%	67,250	67,950	66,760	1.216.309
02/03/2022	66,660	1,840	2,839%	65,370	67,100	65,010	1.314.987
01/03/2022	64,820	-1,070	-1,624%	65,770	66,120	64,110	1.084.327

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	2.945.027	480.619.658	-	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	1.037.119.393	-	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	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	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	-	22:00:01
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	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	213.829.953	-	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	246.737.326	-	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	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	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	1.325.252	140.616.886	-	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	6.283.817	524.370.959	-	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	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
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	1.507.668	222.981.908	-	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