Cotización de los valores en bolsa

Rockwell Aut

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

220,810 $

MÁXIMO

221,740 $

MÁXIMO (52 SEMANAS)

354,99 $

VAR. 2022(%)

-36,95 %

VOL. DIARIO (TIT.)

698.363

ÚLT. SESIÓN

221,600 $

MÍNIMO

218,620 $

MÍNIMO (52 SEMANAS)

190,08 $

VAR. 12 MESES(%)

-26,50 %

EFECTIVO

153.586.141$

15 últimas sesiones

05/07/2022
- Cierre
- 199,620
- Var. (%)
- 0,458%
06/07/2022
- Cierre
- 200,570
- Var. (%)
- 0,476%
07/07/2022
- Cierre
- 202,930
- Var. (%)
- 1,177%
08/07/2022
- Cierre
- 200,130
- Var. (%)
- -1,380%
11/07/2022
- Cierre
- 200,840
- Var. (%)
- 0,355%
12/07/2022
- Cierre
- 198,470
- Var. (%)
- -1,180%
13/07/2022
- Cierre
- 197,950
- Var. (%)
- -0,262%
14/07/2022
- Cierre
- 199,680
- Var. (%)
- 0,874%
15/07/2022
- Cierre
- 206,350
- Var. (%)
- 3,340%
18/07/2022
- Cierre
- 204,700
- Var. (%)
- -0,800%
19/07/2022
- Cierre
- 216,400
- Var. (%)
- 5,716%
20/07/2022
- Cierre
- 215,860
- Var. (%)
- -0,250%
21/07/2022
- Cierre
- 220,500
- Var. (%)
- 2,150%
22/07/2022
- Cierre
- 221,600
- Var. (%)
- 0,499%
25/07/2022
- Cierre
- 219,960
- Var. (%)
- -0,740%

0.70%

Rango de precios (12 M.)
Máximo
349,00

Mínimo
190,08

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	349,00
Mínimo 2022	190,08
Máximo 12 meses	354,99
Míximo 12 meses	190,08
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.125.736
Media títulos 12m	737.802
Efectivo 3m	235.363.617
Efectivo 12m	199.411.187

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	219,960	-1,640	-0,740%	220,810	221,740	218,620	698.363
22/07/2022	221,600	1,100	0,499%	220,620	224,335	220,010	1.084.972
21/07/2022	220,500	4,640	2,150%	215,720	221,175	214,010	849.162
20/07/2022	215,860	-0,540	-0,250%	213,960	216,955	208,730	1.150.012
19/07/2022	216,400	11,700	5,716%	207,560	217,160	207,140	1.055.229
18/07/2022	204,700	-1,650	-0,800%	207,140	208,120	203,940	562.993
15/07/2022	206,350	6,670	3,340%	202,240	207,320	200,983	1.041.613
14/07/2022	199,680	1,730	0,874%	194,960	200,069	194,230	524.352
13/07/2022	197,950	-0,520	-0,262%	194,670	200,075	192,900	756.638
12/07/2022	198,470	-2,370	-1,180%	200,140	202,420	197,325	449.543
11/07/2022	200,840	0,710	0,355%	199,280	203,490	198,880	681.675
08/07/2022	200,130	-2,800	-1,380%	201,980	202,610	199,060	588.038
07/07/2022	202,930	2,360	1,177%	200,790	203,730	200,010	662.409
06/07/2022	200,570	0,950	0,476%	200,620	202,695	198,940	591.854
05/07/2022	199,620	0,910	0,458%	195,940	199,860	194,860	607.978
01/07/2022	198,710	-0,600	-0,301%	199,620	201,790	194,460	670.567
30/06/2022	199,310	2,140	1,085%	194,110	201,700	193,720	1.282.827
29/06/2022	197,170	-0,470	-0,238%	197,190	197,685	194,240	664.424
28/06/2022	197,640	-3,660	-1,818%	201,080	202,750	197,010	927.227
27/06/2022	201,300	0,240	0,119%	202,780	204,330	198,420	786.141
24/06/2022	201,060	3,880	1,968%	199,580	201,760	197,650	1.270.790
23/06/2022	197,180	1,520	0,777%	195,560	197,930	194,010	1.147.686
22/06/2022	195,660	2,270	1,174%	190,080	196,750	190,080	1.567.662
21/06/2022	193,390	2,300	1,204%	192,840	197,060	192,400	1.487.054
17/06/2022	191,090	-6,920	-3,495%	196,470	200,160	190,880	3.141.645
16/06/2022	198,010	-7,650	-3,720%	199,980	201,750	196,920	1.632.080
15/06/2022	205,660	5,240	2,615%	202,240	208,720	201,100	1.874.299
14/06/2022	200,420	-1,160	-0,575%	201,050	202,520	197,960	817.001
13/06/2022	201,580	-7,160	-3,430%	202,950	204,610	199,020	1.365.583
10/06/2022	208,740	-4,560	-2,138%	210,470	212,600	208,560	1.193.233
09/06/2022	213,300	-1,570	-0,731%	212,920	217,470	210,550	988.523
08/06/2022	214,870	-2,420	-1,114%	215,470	218,220	214,220	824.085
07/06/2022	217,290	2,430	1,131%	212,770	217,430	211,250	996.882
06/06/2022	214,860	-3,410	-1,562%	221,420	222,170	212,985	1.196.837
03/06/2022	218,270	-1,890	-0,858%	217,150	219,590	215,460	792.759
02/06/2022	220,160	3,150	1,452%	218,000	220,430	214,830	1.007.794
01/06/2022	217,010	3,810	1,787%	215,840	219,530	213,720	1.432.900
31/05/2022	213,200	2,180	1,033%	208,940	214,860	207,220	2.230.298
27/05/2022	211,020	6,280	3,067%	207,380	212,080	207,120	1.174.757
26/05/2022	204,740	5,910	2,972%	202,110	205,890	201,640	877.173
25/05/2022	198,830	0,650	0,328%	197,170	199,630	195,250	896.969
24/05/2022	198,180	-4,480	-2,211%	195,750	199,300	193,950	1.045.245
23/05/2022	202,660	3,150	1,579%	202,090	203,610	197,690	701.549
20/05/2022	199,510	0,790	0,398%	199,790	201,630	195,210	910.163
19/05/2022	198,720	3,320	1,699%	194,780	201,280	191,075	956.572
18/05/2022	195,400	-8,840	-4,328%	201,950	202,490	194,530	1.071.434
17/05/2022	204,240	1,850	0,914%	205,155	205,605	200,660	812.306
16/05/2022	202,390	-1,430	-0,702%	203,360	204,130	199,000	742.505
13/05/2022	203,820	-0,010	-0,005%	204,780	209,390	202,295	1.385.799
12/05/2022	203,830	4,830	2,427%	197,100	208,000	197,100	1.554.047
11/05/2022	199,000	-6,120	-2,984%	203,660	207,380	198,640	1.096.702
10/05/2022	205,120	1,900	0,935%	206,390	208,625	199,840	1.403.706
09/05/2022	203,220	-11,290	-5,263%	210,890	213,505	202,380	1.741.995
06/05/2022	214,510	0,070	0,033%	213,870	219,510	210,210	1.304.886
05/05/2022	214,440	-7,910	-3,557%	219,580	221,400	212,270	1.269.173
04/05/2022	222,350	8,610	4,028%	213,010	223,340	211,850	1.789.548
03/05/2022	213,740	-36,300	-14,518%	228,550	230,000	210,620	4.016.236
02/05/2022	250,040	-2,630	-1,041%	251,000	253,240	244,910	1.572.282
29/04/2022	252,670	-10,680	-4,055%	262,020	264,520	251,845	1.078.262
28/04/2022	263,350	6,560	2,555%	259,490	264,270	256,590	464.777
27/04/2022	256,790	4,580	1,816%	252,790	258,580	252,790	573.712
26/04/2022	252,210	-9,100	-3,482%	259,370	260,520	252,030	752.679
25/04/2022	261,310	0,780	0,299%	259,110	261,770	252,490	613.802
22/04/2022	260,530	-11,230	-4,132%	269,620	269,620	260,365	593.984
21/04/2022	271,760	-0,780	-0,286%	276,120	280,460	271,630	614.480
20/04/2022	272,540	1,630	0,602%	273,350	277,160	271,975	607.365
19/04/2022	270,910	9,440	3,610%	262,400	271,230	261,680	529.243
18/04/2022	261,470	-0,190	-0,073%	260,880	264,980	260,220	422.312
14/04/2022	261,660	-5,380	-2,015%	267,060	267,990	261,480	509.729
13/04/2022	267,040	4,130	1,571%	262,700	267,215	262,050	458.826
12/04/2022	262,910	-3,170	-1,191%	266,810	270,400	262,070	455.858
11/04/2022	266,080	-3,330	-1,236%	268,100	270,930	265,480	495.898
08/04/2022	269,410	-1,640	-0,605%	271,030	275,010	267,835	472.114
07/04/2022	271,050	-1,180	-0,433%	270,350	272,550	266,500	664.214
06/04/2022	272,230	-6,870	-2,461%	272,790	275,110	269,200	814.285
05/04/2022	279,100	-2,070	-0,736%	281,690	283,650	277,750	755.960
04/04/2022	281,170	-3,310	-1,164%	283,080	284,000	279,620	665.996
01/04/2022	284,480	4,450	1,589%	282,060	284,750	278,970	739.602
31/03/2022	280,030	-0,690	-0,246%	279,980	283,710	279,480	1.078.225
30/03/2022	280,720	-4,170	-1,464%	282,960	283,585	279,630	656.716
29/03/2022	284,890	4,650	1,659%	284,240	288,378	282,160	626.233
28/03/2022	280,240	1,060	0,380%	276,210	280,375	275,320	481.850
25/03/2022	279,180	4,180	1,520%	275,640	279,990	274,730	526.532
24/03/2022	275,000	4,560	1,686%	272,160	275,000	270,460	421.967
23/03/2022	270,440	-3,710	-1,353%	271,920	273,430	269,060	451.295
22/03/2022	274,150	1,240	0,454%	274,280	275,630	272,040	535.813
21/03/2022	272,910	-2,920	-1,059%	274,600	275,870	270,045	612.737
18/03/2022	275,830	4,830	1,782%	273,470	276,490	268,870	949.376
17/03/2022	271,000	2,520	0,939%	266,930	272,260	266,930	569.097
16/03/2022	268,480	7,460	2,858%	262,870	269,190	262,440	755.790
15/03/2022	261,020	4,670	1,822%	257,210	263,810	257,210	679.151
14/03/2022	256,350	-0,660	-0,257%	260,000	261,820	252,850	740.863
11/03/2022	257,010	-5,540	-2,110%	264,760	266,117	256,670	700.913
10/03/2022	262,550	-8,490	-3,132%	265,530	266,930	259,010	911.802
09/03/2022	271,040	-2,420	-0,885%	279,815	281,655	270,450	1.036.747
08/03/2022	273,460	8,920	3,372%	268,900	277,290	265,090	1.403.888
07/03/2022	264,540	-4,520	-1,680%	270,000	272,275	264,320	679.141
04/03/2022	269,060	-1,400	-0,518%	266,250	269,320	264,170	693.086
03/03/2022	270,460	1,720	0,640%	271,430	272,800	268,390	757.883
02/03/2022	268,740	6,620	2,526%	264,640	271,050	263,085	540.353

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