Cotización de los valores en bolsa

Stanley Blac

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

116,000 $

MÁXIMO

117,650 $

MÁXIMO (52 SEMANAS)

206,91 $

VAR. 2022(%)

-38,66 %

VOL. DIARIO (TIT.)

872.045

ÚLT. SESIÓN

115,740 $

MÍNIMO

114,770 $

MÍNIMO (52 SEMANAS)

99,43 $

VAR. 12 MESES(%)

-42,80 %

EFECTIVO

100.920.929$

15 últimas sesiones

01/07/2022
- Cierre
- 107,290
- Var. (%)
- 2,317%
05/07/2022
- Cierre
- 110,370
- Var. (%)
- 2,871%
06/07/2022
- Cierre
- 110,910
- Var. (%)
- 0,489%
07/07/2022
- Cierre
- 111,910
- Var. (%)
- 0,902%
08/07/2022
- Cierre
- 110,280
- Var. (%)
- -1,457%
11/07/2022
- Cierre
- 108,770
- Var. (%)
- -1,369%
12/07/2022
- Cierre
- 107,280
- Var. (%)
- -1,370%
13/07/2022
- Cierre
- 108,020
- Var. (%)
- 0,690%
14/07/2022
- Cierre
- 106,110
- Var. (%)
- -1,768%
15/07/2022
- Cierre
- 107,130
- Var. (%)
- 0,961%
18/07/2022
- Cierre
- 106,810
- Var. (%)
- -0,299%
19/07/2022
- Cierre
- 112,540
- Var. (%)
- 5,365%
20/07/2022
- Cierre
- 114,230
- Var. (%)
- 1,502%
21/07/2022
- Cierre
- 115,740
- Var. (%)
- 1,322%
22/07/2022
- Cierre
- 115,700
- Var. (%)
- -0,035%

0.67%

Rango de precios (12 M.)
Máximo
196,52

Mínimo
99,43

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	196,52
Mínimo 2022	99,43
Máximo 12 meses	206,91
Míximo 12 meses	99,43
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.941.566
Media títulos 12m	1.592.975
Efectivo 3m	226.637.770
Efectivo 12m	248.976.185

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	115,700	-0,040	-0,035%	116,000	117,650	114,770	872.045
21/07/2022	115,740	1,510	1,322%	114,570	115,905	112,710	1.212.272
20/07/2022	114,230	1,690	1,502%	113,050	114,410	112,220	1.351.986
19/07/2022	112,540	5,730	5,365%	108,500	112,660	107,850	1.441.336
18/07/2022	106,810	-0,320	-0,299%	107,500	109,170	106,390	937.375
15/07/2022	107,130	1,020	0,961%	107,830	107,990	105,280	847.966
14/07/2022	106,110	-1,910	-1,768%	106,340	106,890	104,130	1.070.505
13/07/2022	108,020	0,740	0,690%	105,220	108,760	104,060	1.375.155
12/07/2022	107,280	-1,490	-1,370%	108,660	110,845	106,220	1.738.717
11/07/2022	108,770	-1,510	-1,369%	109,970	110,630	108,150	1.196.762
08/07/2022	110,280	-1,630	-1,457%	111,090	112,230	109,985	1.458.233
07/07/2022	111,910	1,000	0,902%	111,490	111,980	109,840	1.272.624
06/07/2022	110,910	0,540	0,489%	109,930	111,870	108,765	1.506.139
05/07/2022	110,370	3,080	2,871%	106,265	110,460	105,020	1.758.149
01/07/2022	107,290	2,430	2,317%	105,460	108,320	104,455	1.074.399
30/06/2022	104,860	-1,230	-1,159%	104,250	106,810	103,500	1.488.365
29/06/2022	106,090	-1,380	-1,284%	106,790	107,810	104,700	1.391.288
28/06/2022	107,470	-1,760	-1,611%	109,790	111,600	107,300	1.186.195
27/06/2022	109,230	-1,930	-1,736%	111,670	111,940	108,610	1.057.341
24/06/2022	111,160	4,720	4,434%	107,520	111,450	106,810	2.480.620
23/06/2022	106,440	4,440	4,353%	102,060	106,550	102,060	2.045.643
22/06/2022	102,000	-0,650	-0,633%	100,200	103,560	99,430	2.241.550
21/06/2022	102,650	-0,600	-0,581%	106,380	106,380	102,050	2.158.517
17/06/2022	103,250	1,550	1,524%	101,100	104,170	100,260	5.057.674
16/06/2022	101,700	-4,860	-4,561%	104,000	104,490	100,130	2.215.198
15/06/2022	106,560	-0,210	-0,197%	107,540	108,250	104,990	1.654.465
14/06/2022	106,770	0,950	0,898%	105,820	108,270	105,550	1.941.522
13/06/2022	105,820	-4,140	-3,765%	107,490	108,390	105,050	1.836.424
10/06/2022	109,960	-7,960	-6,750%	115,340	115,340	109,930	1.908.967
09/06/2022	117,920	-1,530	-1,281%	118,550	119,670	117,380	1.299.534
08/06/2022	119,450	-0,840	-0,698%	119,270	120,669	118,360	1.813.578
07/06/2022	120,290	-0,030	-0,025%	119,400	120,405	116,920	1.927.549
06/06/2022	120,320	5,790	5,055%	114,210	120,650	113,710	3.074.630
03/06/2022	114,530	-1,870	-1,607%	116,000	116,240	114,100	1.456.567
02/06/2022	116,400	1,700	1,482%	115,660	116,890	114,920	2.235.918
01/06/2022	114,700	-3,990	-3,362%	119,680	119,780	114,110	2.025.730
31/05/2022	118,690	-0,990	-0,827%	118,320	119,510	116,620	2.379.973
27/05/2022	119,680	0,480	0,403%	121,050	121,820	118,630	1.737.414
26/05/2022	119,200	0,600	0,506%	119,640	122,000	118,400	1.609.534
25/05/2022	118,600	2,560	2,206%	115,730	119,100	115,100	1.251.968
24/05/2022	116,040	-1,680	-1,427%	117,220	117,295	113,320	1.377.350
23/05/2022	117,720	1,370	1,177%	117,710	119,770	117,200	1.373.893
20/05/2022	116,350	0,300	0,259%	117,040	117,560	112,380	1.619.053
19/05/2022	116,050	-0,100	-0,086%	115,000	118,190	114,240	2.177.785
18/05/2022	116,150	-6,800	-5,531%	121,130	121,270	115,790	1.566.893
17/05/2022	122,950	4,510	3,808%	120,420	123,080	118,750	1.513.478
16/05/2022	118,440	-3,170	-2,607%	121,440	121,440	115,770	1.677.195
13/05/2022	121,610	1,140	0,946%	121,160	122,990	120,220	1.484.547
12/05/2022	120,470	1,760	1,483%	118,590	121,730	117,530	1.836.724
11/05/2022	118,710	-2,780	-2,288%	121,820	122,340	118,510	1.883.447
10/05/2022	121,490	-4,170	-3,318%	126,390	127,310	120,000	2.306.416
09/05/2022	125,660	4,630	3,825%	119,220	127,310	119,120	1.946.154
06/05/2022	121,030	-2,580	-2,087%	123,800	123,800	119,560	2.272.468
05/05/2022	123,610	-7,280	-5,562%	128,830	129,130	122,415	1.557.220
04/05/2022	130,890	4,650	3,683%	126,190	131,390	124,900	2.144.261
03/05/2022	126,240	3,430	2,793%	122,710	127,700	122,360	2.761.004
02/05/2022	122,810	2,660	2,214%	119,550	124,280	118,900	3.136.659
29/04/2022	120,150	-6,980	-5,490%	125,710	129,490	119,850	5.286.400
28/04/2022	127,130	-12,010	-8,632%	126,900	130,780	125,200	5.689.615
27/04/2022	139,140	0,960	0,695%	138,780	140,780	137,580	2.387.831
26/04/2022	138,180	-3,300	-2,332%	140,460	142,080	138,080	2.703.510
25/04/2022	141,480	-0,010	-0,007%	141,220	142,090	138,100	3.085.331
22/04/2022	141,490	-2,760	-1,913%	142,800	144,380	141,370	2.091.972
21/04/2022	144,250	-0,030	-0,021%	146,030	147,350	143,790	1.554.069
20/04/2022	144,280	-0,280	-0,194%	146,040	147,370	144,030	2.014.201
19/04/2022	144,560	4,390	3,132%	141,370	144,770	141,370	1.663.881
18/04/2022	140,170	-0,150	-0,107%	139,480	140,840	138,010	1.488.379
14/04/2022	140,320	-1,130	-0,799%	141,780	142,940	139,475	2.198.544
13/04/2022	141,450	1,170	0,834%	140,010	142,180	139,420	1.392.230
12/04/2022	140,280	-0,720	-0,511%	141,990	144,600	139,710	1.384.336
11/04/2022	141,000	0,080	0,057%	140,890	144,600	140,710	1.631.828
08/04/2022	140,920	1,810	1,301%	138,990	142,850	138,990	1.565.687
07/04/2022	139,110	-0,640	-0,458%	138,920	140,170	136,810	1.510.051
06/04/2022	139,750	-1,850	-1,306%	139,250	140,350	137,410	2.156.581
05/04/2022	141,600	0,130	0,092%	144,050	145,860	141,068	2.441.318
04/04/2022	141,470	0,570	0,405%	140,280	142,130	138,600	2.034.107
01/04/2022	140,900	1,110	0,794%	140,920	141,720	138,930	1.968.788
31/03/2022	139,790	-3,290	-2,299%	142,230	142,850	139,790	2.404.536
30/03/2022	143,080	-3,290	-2,248%	144,570	146,690	142,860	1.858.056
29/03/2022	146,370	5,380	3,816%	142,770	148,200	142,530	2.952.232
28/03/2022	140,990	2,670	1,930%	139,200	141,600	136,617	3.447.537
25/03/2022	138,320	-0,420	-0,303%	139,500	139,960	137,640	3.381.099
24/03/2022	138,740	-2,540	-1,798%	141,150	141,150	138,340	3.199.471
23/03/2022	141,280	-4,640	-3,180%	144,850	146,510	141,000	2.479.150
22/03/2022	145,920	-2,310	-1,558%	148,730	149,140	144,880	3.149.639
21/03/2022	148,230	-2,970	-1,964%	149,370	151,660	147,550	2.221.284
18/03/2022	151,200	0,910	0,605%	149,690	151,820	148,610	2.986.124
17/03/2022	150,290	1,890	1,274%	146,780	151,620	146,780	2.833.580
16/03/2022	148,400	2,640	1,811%	147,380	150,860	146,360	3.278.973
15/03/2022	145,760	0,770	0,531%	145,550	146,960	143,220	2.769.523
14/03/2022	144,990	-1,470	-1,004%	147,860	150,332	144,680	1.921.106
11/03/2022	146,460	-3,140	-2,099%	151,160	151,520	146,290	1.797.670
10/03/2022	149,600	-3,060	-2,004%	149,490	150,490	147,590	2.602.554
09/03/2022	152,660	3,570	2,395%	152,170	155,910	150,340	4.506.468
08/03/2022	149,090	-3,470	-2,275%	153,870	156,300	149,030	3.053.213
07/03/2022	152,560	-9,100	-5,629%	161,180	163,280	152,500	2.816.861
04/03/2022	161,660	-4,490	-2,702%	162,660	164,190	160,110	2.325.024
03/03/2022	166,150	1,840	1,120%	166,290	168,300	164,650	1.642.581
02/03/2022	164,310	6,270	3,967%	159,950	164,840	159,620	2.027.737
01/03/2022	158,040	-4,660	-2,864%	162,390	163,530	157,085	2.215.354

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