Cotización de los valores en bolsa

Robert Half

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

76,700 $

MÁXIMO

79,710 $

MÁXIMO (52 SEMANAS)

125,77 $

VAR. 2022(%)

-30,91 %

VOL. DIARIO (TIT.)

1.572.905

ÚLT. SESIÓN

82,700 $

MÍNIMO

76,100 $

MÍNIMO (52 SEMANAS)

73,10 $

VAR. 12 MESES(%)

-10,92 %

EFECTIVO

121.735.531$

15 últimas sesiones

04/07/2022
- Cierre
- 75,400
- Var. (%)
- 0,000%
05/07/2022
- Cierre
- 77,240
- Var. (%)
- 2,440%
06/07/2022
- Cierre
- 77,880
- Var. (%)
- 0,829%
07/07/2022
- Cierre
- 79,800
- Var. (%)
- 2,465%
08/07/2022
- Cierre
- 78,520
- Var. (%)
- -1,604%
11/07/2022
- Cierre
- 77,640
- Var. (%)
- -1,121%
12/07/2022
- Cierre
- 77,060
- Var. (%)
- -0,747%
13/07/2022
- Cierre
- 75,700
- Var. (%)
- -1,765%
14/07/2022
- Cierre
- 75,940
- Var. (%)
- 0,317%
15/07/2022
- Cierre
- 76,660
- Var. (%)
- 0,948%
18/07/2022
- Cierre
- 78,150
- Var. (%)
- 1,944%
19/07/2022
- Cierre
- 81,500
- Var. (%)
- 4,287%
20/07/2022
- Cierre
- 83,590
- Var. (%)
- 2,564%
21/07/2022
- Cierre
- 82,700
- Var. (%)
- -1,065%
22/07/2022
- Cierre
- 77,050
- Var. (%)
- -6,832%

0.18%

Rango de precios (12 M.)
Máximo
125,77

Mínimo
73,10

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	125,77
Mínimo 2022	73,10
Máximo 12 meses	125,77
Míximo 12 meses	73,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.101.873
Media títulos 12m	868.986
Efectivo 3m	94.278.818
Efectivo 12m	89.938.025

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	77,050	-5,650	-6,832%	76,700	79,710	76,100	1.573.920
21/07/2022	82,700	-0,890	-1,065%	83,040	83,560	80,900	1.316.064
20/07/2022	83,590	2,090	2,564%	81,150	84,030	80,830	1.184.273
19/07/2022	81,500	3,350	4,287%	79,260	81,660	79,010	894.176
18/07/2022	78,150	1,490	1,944%	77,840	79,010	77,630	866.901
15/07/2022	76,660	0,720	0,948%	75,660	76,690	74,470	971.651
14/07/2022	75,940	0,240	0,317%	74,360	76,100	73,700	1.097.727
13/07/2022	75,700	-1,360	-1,765%	75,880	77,353	75,480	717.977
12/07/2022	77,060	-0,580	-0,747%	77,180	78,600	76,480	494.950
11/07/2022	77,640	-0,880	-1,121%	77,820	78,490	77,190	498.313
08/07/2022	78,520	-1,280	-1,604%	79,670	80,180	77,680	790.975
07/07/2022	79,800	1,920	2,465%	78,500	80,380	78,030	813.922
06/07/2022	77,880	0,640	0,829%	77,480	78,480	76,480	1.117.024
05/07/2022	77,240	1,840	2,440%	73,990	77,630	73,990	2.041.867
04/07/2022	75,400	0,000	0,000%	75,400	75,400	75,400	-
01/07/2022	75,400	0,510	0,681%	74,820	75,500	73,885	1.798.169
30/06/2022	74,890	-0,630	-0,834%	74,550	75,915	73,100	1.331.355
29/06/2022	75,520	-0,250	-0,330%	75,800	76,110	74,500	981.670
28/06/2022	75,770	-1,790	-2,308%	78,130	79,105	75,625	888.432
27/06/2022	77,560	-0,340	-0,436%	78,260	78,558	76,885	1.195.854
24/06/2022	77,900	2,820	3,756%	76,030	78,870	75,280	2.058.788
23/06/2022	75,080	-5,030	-6,279%	76,840	77,680	73,390	2.237.856
22/06/2022	80,110	0,830	1,047%	79,040	81,040	78,500	856.097
21/06/2022	79,280	2,440	3,175%	77,970	79,660	77,410	957.965
20/06/2022	76,840	0,000	0,000%	76,840	76,840	76,840	-
17/06/2022	76,840	-1,480	-1,890%	78,320	79,230	76,690	2.063.187
16/06/2022	78,320	-4,020	-4,882%	79,980	80,485	77,840	1.521.578
15/06/2022	82,340	0,910	1,118%	82,550	83,320	81,170	942.089
14/06/2022	81,430	0,860	1,067%	80,670	82,430	80,470	1.163.510
13/06/2022	80,570	-4,030	-4,764%	82,600	83,395	80,110	982.112
10/06/2022	84,600	-3,020	-3,447%	85,990	86,640	84,570	861.172
09/06/2022	87,620	-3,480	-3,820%	91,080	91,510	87,500	867.276
08/06/2022	91,100	-0,950	-1,032%	91,190	91,760	90,590	934.036
07/06/2022	92,050	1,300	1,433%	90,160	92,270	89,850	637.608
06/06/2022	90,750	0,760	0,845%	90,760	91,200	89,880	906.661
03/06/2022	89,990	0,060	0,067%	88,920	91,020	88,730	997.117
02/06/2022	89,930	2,960	3,403%	87,620	90,025	87,220	1.130.662
01/06/2022	86,970	-3,180	-3,527%	90,100	90,560	86,850	1.177.257
31/05/2022	90,150	0,780	0,873%	90,130	90,800	87,585	1.851.076
27/05/2022	89,370	2,460	2,831%	87,680	90,050	87,680	1.761.512
26/05/2022	86,910	-0,460	-0,526%	84,990	87,740	84,010	1.479.752
25/05/2022	87,370	1,310	1,522%	85,950	88,490	85,540	1.361.255
24/05/2022	86,060	-2,360	-2,669%	87,530	87,630	84,630	1.675.633
23/05/2022	88,420	-0,190	-0,214%	89,860	90,220	87,030	757.807
20/05/2022	88,610	-0,310	-0,349%	89,870	89,960	86,820	1.225.882
19/05/2022	88,920	-0,680	-0,759%	88,990	89,890	87,300	1.534.953
18/05/2022	89,600	-4,680	-4,964%	92,880	93,260	89,060	995.980
17/05/2022	94,280	2,260	2,456%	93,620	94,690	93,300	717.934
16/05/2022	92,020	-1,470	-1,572%	92,950	93,355	91,490	813.787
13/05/2022	93,490	0,560	0,603%	94,070	95,800	93,250	719.499
12/05/2022	92,930	-0,680	-0,726%	93,400	95,130	90,965	1.341.650
11/05/2022	93,610	-2,760	-2,864%	95,830	97,820	93,410	647.259
10/05/2022	96,370	1,190	1,250%	96,480	97,500	94,170	717.146
09/05/2022	95,180	-1,880	-1,937%	95,970	96,250	94,648	606.129
06/05/2022	97,060	-1,680	-1,701%	97,820	98,590	95,970	682.697
05/05/2022	98,740	-3,100	-3,044%	100,740	101,710	97,830	716.480
04/05/2022	101,840	2,540	2,558%	100,070	102,030	97,940	645.255
03/05/2022	99,300	1,340	1,368%	98,070	100,260	97,700	754.502
02/05/2022	97,960	-0,350	-0,356%	98,660	99,620	96,150	814.286
29/04/2022	98,310	-3,500	-3,438%	100,870	102,340	98,020	742.857
28/04/2022	101,810	1,810	1,810%	100,950	102,175	98,350	1.214.094
27/04/2022	100,000	-9,360	-8,559%	111,880	111,940	99,110	2.107.802
26/04/2022	109,360	-2,820	-2,514%	111,630	112,635	109,025	854.196
25/04/2022	112,180	-0,260	-0,231%	111,810	112,380	108,608	706.535
22/04/2022	112,440	-2,730	-2,370%	114,890	114,890	112,360	745.157
21/04/2022	115,170	0,130	0,113%	116,190	118,410	115,060	852.077
20/04/2022	115,040	1,940	1,715%	113,850	115,705	113,850	592.267
19/04/2022	113,100	3,920	3,590%	109,450	113,515	109,450	726.828
18/04/2022	109,180	0,620	0,571%	107,880	109,490	106,805	918.002
14/04/2022	108,560	-2,730	-2,453%	111,450	111,830	108,420	552.763
13/04/2022	111,290	0,280	0,252%	110,970	112,230	110,260	619.978
12/04/2022	111,010	-0,300	-0,270%	111,960	112,630	110,560	1.136.700
11/04/2022	111,310	0,910	0,824%	109,900	112,315	109,840	1.238.404
08/04/2022	110,400	-0,400	-0,361%	110,970	111,720	109,990	1.012.643
07/04/2022	110,800	-0,380	-0,342%	110,690	111,650	109,880	1.023.580
06/04/2022	111,180	-1,390	-1,235%	111,820	112,650	110,570	1.151.118
05/04/2022	112,570	-3,540	-3,049%	115,610	116,620	112,120	1.233.349
04/04/2022	116,110	2,480	2,183%	114,130	117,290	113,460	1.121.344
01/04/2022	113,630	-0,550	-0,482%	114,760	115,130	112,780	660.501
31/03/2022	114,180	-4,260	-3,597%	118,200	118,420	113,965	985.795
30/03/2022	118,440	-3,350	-2,751%	121,040	121,800	117,610	752.036
29/03/2022	121,790	4,650	3,970%	119,460	122,285	118,960	654.972
28/03/2022	117,140	0,120	0,103%	116,820	117,380	115,370	649.592
25/03/2022	117,020	-0,100	-0,085%	117,810	117,940	116,650	624.696
24/03/2022	117,120	0,660	0,567%	117,400	117,490	116,050	656.491
23/03/2022	116,460	-1,740	-1,472%	117,050	118,150	116,345	518.674
22/03/2022	118,200	0,030	0,025%	118,610	119,350	117,420	588.395
21/03/2022	118,170	-2,180	-1,811%	120,240	120,645	117,430	518.213
18/03/2022	120,350	2,150	1,819%	118,310	120,890	116,620	1.287.726
17/03/2022	118,200	2,160	1,861%	115,280	118,230	115,280	471.683
16/03/2022	116,040	3,110	2,754%	114,140	116,120	113,270	554.276
15/03/2022	112,930	2,270	2,051%	111,440	113,040	110,680	661.148
14/03/2022	110,660	1,850	1,700%	110,200	111,990	109,470	801.839
11/03/2022	108,810	-3,530	-3,142%	112,780	113,370	108,750	604.346
10/03/2022	112,340	0,170	0,152%	110,220	113,020	109,860	489.114
09/03/2022	112,170	4,820	4,490%	111,150	114,110	110,700	610.102
08/03/2022	107,350	-3,200	-2,895%	110,960	110,970	106,850	954.636
07/03/2022	110,550	-6,470	-5,529%	116,160	116,160	110,420	772.088
04/03/2022	117,020	-1,070	-0,906%	116,590	117,470	114,810	718.189
03/03/2022	118,090	0,610	0,519%	118,040	118,555	116,703	556.697

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