Cotización de los valores en bolsa

Sherwin-Will

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

258,650 $

MÁXIMO

263,235 $

MÁXIMO (52 SEMANAS)

354,15 $

VAR. 2022(%)

-26,45 %

VOL. DIARIO (TIT.)

1.496.873

ÚLT. SESIÓN

256,590 $

MÍNIMO

256,860 $

MÍNIMO (52 SEMANAS)

214,22 $

VAR. 12 MESES(%)

-8,01 %

EFECTIVO

388.286.589$

15 últimas sesiones

01/07/2022
- Cierre
- 235,230
- Var. (%)
- 5,056%
05/07/2022
- Cierre
- 242,230
- Var. (%)
- 2,976%
06/07/2022
- Cierre
- 242,740
- Var. (%)
- 0,211%
07/07/2022
- Cierre
- 239,490
- Var. (%)
- -1,339%
08/07/2022
- Cierre
- 238,290
- Var. (%)
- -0,501%
11/07/2022
- Cierre
- 241,960
- Var. (%)
- 1,540%
12/07/2022
- Cierre
- 246,560
- Var. (%)
- 1,901%
13/07/2022
- Cierre
- 245,720
- Var. (%)
- -0,341%
14/07/2022
- Cierre
- 244,440
- Var. (%)
- -0,521%
15/07/2022
- Cierre
- 245,570
- Var. (%)
- 0,462%
18/07/2022
- Cierre
- 243,250
- Var. (%)
- -0,945%
19/07/2022
- Cierre
- 247,480
- Var. (%)
- 1,739%
20/07/2022
- Cierre
- 249,530
- Var. (%)
- 0,828%
21/07/2022
- Cierre
- 256,590
- Var. (%)
- 2,829%
22/07/2022
- Cierre
- 259,010
- Var. (%)
- 0,943%

0.99%

Rango de precios (12 M.)
Máximo
350,39

Mínimo
214,22

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	350,39
Mínimo 2022	214,22
Máximo 12 meses	354,15
Míximo 12 meses	214,22
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.836.634
Media títulos 12m	1.429.921
Efectivo 3m	468.856.733
Efectivo 12m	404.308.230

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	259,010	2,420	0,943%	258,650	263,235	256,860	1.496.873
21/07/2022	256,590	7,060	2,829%	250,460	257,090	249,720	1.086.935
20/07/2022	249,530	2,050	0,828%	248,250	250,520	246,180	1.060.369
19/07/2022	247,480	4,230	1,739%	246,210	248,010	243,050	1.031.379
18/07/2022	243,250	-2,320	-0,945%	246,110	247,090	242,070	1.268.427
15/07/2022	245,570	1,130	0,462%	248,620	249,060	243,810	1.109.310
14/07/2022	244,440	-1,280	-0,521%	242,270	245,160	240,580	1.097.677
13/07/2022	245,720	-0,840	-0,341%	240,000	246,565	237,870	1.308.058
12/07/2022	246,560	4,600	1,901%	245,080	252,175	243,610	1.691.129
11/07/2022	241,960	3,670	1,540%	236,240	243,665	236,010	1.213.373
08/07/2022	238,290	-1,200	-0,501%	238,500	239,660	236,160	921.110
07/07/2022	239,490	-3,250	-1,339%	240,790	245,760	239,210	1.527.412
06/07/2022	242,740	0,510	0,211%	242,840	247,040	240,370	1.814.357
05/07/2022	242,230	7,000	2,976%	233,000	242,660	230,970	2.324.609
01/07/2022	235,230	11,320	5,056%	225,000	235,490	224,380	2.294.432
30/06/2022	223,910	-1,500	-0,665%	224,000	225,600	218,610	1.542.552
29/06/2022	225,410	2,100	0,940%	222,320	226,320	221,090	1.264.149
28/06/2022	223,310	-3,850	-1,695%	229,090	231,370	222,810	1.143.097
27/06/2022	227,160	-4,090	-1,769%	230,360	231,210	226,180	1.632.405
24/06/2022	231,250	6,360	2,828%	227,000	231,655	226,000	2.739.308
23/06/2022	224,890	3,690	1,668%	222,060	225,320	220,490	2.477.532
22/06/2022	221,200	1,050	0,477%	215,130	223,550	215,010	2.368.783
21/06/2022	220,150	-2,640	-1,185%	221,700	224,160	217,230	2.509.437
17/06/2022	222,790	3,840	1,754%	218,560	226,280	214,220	2.626.086
16/06/2022	218,950	-10,040	-4,384%	223,290	223,820	216,120	1.551.939
15/06/2022	228,990	-0,490	-0,214%	231,720	233,510	224,400	1.568.510
14/06/2022	229,480	-8,380	-3,523%	236,920	239,200	226,940	1.536.554
13/06/2022	237,860	-9,560	-3,864%	241,450	245,250	236,630	1.629.546
10/06/2022	247,420	-14,570	-5,561%	258,130	258,295	247,220	1.507.836
09/06/2022	261,990	-6,090	-2,272%	267,300	273,845	261,870	1.588.265
08/06/2022	268,080	-9,150	-3,301%	275,020	275,770	266,930	1.152.273
07/06/2022	277,230	2,200	0,800%	272,130	278,310	271,450	1.291.994
06/06/2022	275,030	6,150	2,287%	268,990	275,890	268,180	1.219.264
03/06/2022	268,880	-0,610	-0,226%	266,800	273,430	266,410	1.393.065
02/06/2022	269,490	4,230	1,595%	266,550	269,767	265,070	2.270.133
01/06/2022	265,260	-2,780	-1,037%	270,120	270,120	263,430	1.201.094
31/05/2022	268,040	-8,310	-3,007%	272,710	272,710	265,000	4.107.906
27/05/2022	276,350	4,380	1,610%	274,100	276,380	272,505	1.178.643
26/05/2022	271,970	6,850	2,584%	270,270	274,270	266,400	1.362.181
25/05/2022	265,120	7,470	2,899%	257,210	265,460	255,760	1.417.207
24/05/2022	257,650	-1,620	-0,625%	259,390	260,020	254,200	1.450.065
23/05/2022	259,270	1,320	0,512%	260,610	261,795	257,370	1.288.137
20/05/2022	257,950	-1,420	-0,547%	260,510	262,310	250,180	2.572.841
19/05/2022	259,370	-0,290	-0,112%	257,740	263,320	255,160	1.690.321
18/05/2022	259,660	-9,600	-3,565%	266,400	267,975	258,060	1.520.804
17/05/2022	269,260	-2,110	-0,778%	275,300	276,450	266,660	1.600.435
16/05/2022	271,370	-1,960	-0,717%	270,620	274,710	265,320	1.277.859
13/05/2022	273,330	-1,210	-0,441%	275,660	277,911	270,490	1.500.631
12/05/2022	274,540	9,870	3,729%	262,420	275,110	261,000	2.633.374
11/05/2022	264,670	-1,700	-0,638%	265,360	271,470	263,780	1.370.861
10/05/2022	266,370	-10,600	-3,827%	278,670	280,000	265,180	2.208.398
09/05/2022	276,970	3,590	1,313%	269,990	280,840	269,520	2.274.547
06/05/2022	273,380	-3,570	-1,289%	275,770	275,770	268,135	1.751.499
05/05/2022	276,950	-5,580	-1,975%	280,110	282,160	273,610	2.121.642
04/05/2022	282,530	13,160	4,885%	270,440	283,150	270,210	2.052.393
03/05/2022	269,370	0,590	0,220%	268,490	271,080	265,920	2.007.018
02/05/2022	268,780	-6,180	-2,248%	273,800	278,197	265,910	2.868.357
29/04/2022	274,960	-6,350	-2,257%	280,030	285,000	273,900	3.097.957
28/04/2022	281,310	1,930	0,691%	283,000	284,700	276,260	2.366.737
27/04/2022	279,380	8,010	2,952%	272,740	283,990	272,450	3.944.606
26/04/2022	271,370	23,350	9,415%	268,780	275,935	266,320	5.009.858
25/04/2022	248,020	3,100	1,266%	245,130	248,350	240,700	1.737.767
22/04/2022	244,920	-6,690	-2,659%	251,150	251,153	244,640	1.425.568
21/04/2022	251,610	-1,480	-0,585%	256,390	258,430	251,330	1.406.636
20/04/2022	253,090	0,840	0,333%	255,030	258,670	251,020	1.705.535
19/04/2022	252,250	6,080	2,470%	246,650	253,845	246,650	1.274.828
18/04/2022	246,170	-6,730	-2,661%	249,760	252,580	245,380	1.389.270
14/04/2022	252,900	-5,500	-2,128%	259,840	261,260	252,750	1.246.814
13/04/2022	258,400	1,450	0,564%	255,740	259,720	254,225	1.281.837
12/04/2022	256,950	-4,150	-1,589%	262,990	265,200	255,840	857.635
11/04/2022	261,100	-2,660	-1,008%	262,080	264,460	260,730	995.725
08/04/2022	263,760	-0,070	-0,027%	265,000	266,775	262,400	1.131.161
07/04/2022	263,830	1,200	0,457%	261,260	264,210	258,330	1.557.799
06/04/2022	262,630	4,660	1,806%	255,910	263,650	254,300	1.671.186
05/04/2022	257,970	-1,070	-0,413%	258,280	262,305	256,750	1.602.549
04/04/2022	259,040	3,830	1,501%	253,820	259,080	252,320	1.587.528
01/04/2022	255,210	5,590	2,239%	251,360	255,370	249,640	1.375.924
31/03/2022	249,620	-3,390	-1,340%	253,452	255,500	249,620	1.803.812
30/03/2022	253,010	-6,340	-2,445%	257,000	258,110	252,190	1.157.116
29/03/2022	259,350	8,770	3,500%	259,050	264,426	256,315	1.904.063
28/03/2022	250,580	5,370	2,190%	245,540	250,620	244,112	1.280.184
25/03/2022	245,210	-4,720	-1,889%	249,290	250,790	244,460	1.143.336
24/03/2022	249,930	2,290	0,925%	248,460	250,010	246,600	1.369.794
23/03/2022	247,640	-2,530	-1,011%	248,420	249,760	246,800	1.273.754
22/03/2022	250,170	4,350	1,770%	251,490	252,150	248,550	1.402.852
21/03/2022	245,820	-5,710	-2,270%	251,200	251,880	244,140	1.134.669
18/03/2022	251,530	4,010	1,620%	248,130	252,630	244,880	2.068.325
17/03/2022	247,520	3,140	1,285%	242,510	247,530	241,490	1.409.030
16/03/2022	244,380	1,940	0,800%	244,980	249,600	239,660	1.651.121
15/03/2022	242,440	4,810	2,024%	239,730	244,480	239,265	1.756.794
14/03/2022	237,630	4,040	1,730%	234,860	239,670	233,410	1.340.139
11/03/2022	233,590	-3,960	-1,667%	238,010	239,130	233,320	1.269.930
10/03/2022	237,550	-4,160	-1,721%	238,380	239,440	235,850	1.672.343
09/03/2022	241,710	1,860	0,775%	241,980	244,540	238,010	1.887.100
08/03/2022	239,850	-3,100	-1,276%	242,450	248,080	236,200	2.049.066
07/03/2022	242,950	-15,540	-6,012%	257,450	258,500	242,900	2.197.424
04/03/2022	258,490	0,450	0,174%	255,460	258,750	253,520	1.643.678
03/03/2022	258,040	-2,180	-0,838%	262,820	263,930	256,220	997.868
02/03/2022	260,220	4,690	1,835%	256,050	261,180	255,580	1.449.301
01/03/2022	255,530	-7,600	-2,888%	261,520	263,460	253,950	2.311.248

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

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
AIR LIQUIDE	129,340	0,47	130,460	127,320	690.021	89.262.047	61.263
BASF SE NA O	43,140	0,00	-	-	-	-	39.623
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-
LINDE PLC	280,850	0,00	-	-	-	-	47.239