- 1,01%
- 1,02%
- 0,00%
- 0,19%
- 0,71%
- 1,23%
- 2,093
- 112,85
- 1,017
- 1,1580
State Street
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 63,380
- Var. (%)
- 2,806%
- Cierre
- 63,070
- Var. (%)
- -0,489%
- Cierre
- 62,270
- Var. (%)
- -1,268%
- Cierre
- 63,700
- Var. (%)
- 2,296%
- Cierre
- 63,030
- Var. (%)
- -1,052%
- Cierre
- 62,700
- Var. (%)
- -0,524%
- Cierre
- 62,360
- Var. (%)
- -0,542%
- Cierre
- 60,940
- Var. (%)
- -2,277%
- Cierre
- 59,840
- Var. (%)
- -1,805%
- Cierre
- 65,670
- Var. (%)
- 9,743%
- Cierre
- 64,960
- Var. (%)
- -1,081%
- Cierre
- 67,330
- Var. (%)
- 3,648%
- Cierre
- 66,970
- Var. (%)
- -0,535%
- Cierre
- 67,820
- Var. (%)
- 1,269%
- Cierre
- 68,160
- Var. (%)
- 0,501%
0.71%
- Rango de precios (12 M.)
- Máximo
- 104,87
- Mínimo
- 58,80
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 104,87 |
Mínimo 2022 | 58,80 |
Máximo 12 meses | 104,87 |
Míximo 12 meses | 58,80 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 2.915.194 |
Media títulos 12m | 2.445.620 |
Efectivo 3m | 194.483.091 |
Efectivo 12m | 206.088.924 |
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 | 68,160 | 0,340 | 0,501% | 68,000 | 69,115 | 67,580 | 2.176.091 |
21/07/2022 | 67,820 | 0,850 | 1,269% | 67,050 | 67,830 | 66,450 | 1.824.003 |
20/07/2022 | 66,970 | -0,360 | -0,535% | 67,070 | 67,220 | 65,970 | 2.507.972 |
19/07/2022 | 67,330 | 2,370 | 3,648% | 66,350 | 67,920 | 66,080 | 2.743.460 |
18/07/2022 | 64,960 | -0,710 | -1,081% | 66,190 | 67,030 | 64,690 | 3.473.072 |
15/07/2022 | 65,670 | 5,830 | 9,743% | 63,620 | 66,830 | 60,790 | 8.350.940 |
14/07/2022 | 59,840 | -1,100 | -1,805% | 59,430 | 60,170 | 58,795 | 4.316.933 |
13/07/2022 | 60,940 | -1,420 | -2,277% | 61,360 | 61,540 | 60,155 | 2.659.014 |
12/07/2022 | 62,360 | -0,340 | -0,542% | 62,210 | 63,745 | 62,000 | 2.832.059 |
11/07/2022 | 62,700 | -0,330 | -0,524% | 62,170 | 63,075 | 61,930 | 1.839.340 |
08/07/2022 | 63,030 | -0,670 | -1,052% | 63,970 | 64,120 | 62,780 | 1.275.398 |
07/07/2022 | 63,700 | 1,430 | 2,296% | 63,160 | 64,060 | 63,000 | 2.177.470 |
06/07/2022 | 62,270 | -0,800 | -1,268% | 62,610 | 63,205 | 61,710 | 1.742.378 |
05/07/2022 | 63,070 | -0,310 | -0,489% | 62,090 | 63,090 | 61,120 | 1.588.955 |
01/07/2022 | 63,380 | 1,730 | 2,806% | 61,220 | 63,650 | 60,860 | 1.959.693 |
30/06/2022 | 61,650 | -2,430 | -3,792% | 61,710 | 62,500 | 60,540 | 3.161.005 |
29/06/2022 | 64,080 | -0,410 | -0,636% | 64,570 | 66,090 | 63,850 | 2.026.782 |
28/06/2022 | 64,490 | -0,720 | -1,104% | 65,090 | 66,490 | 64,384 | 2.001.424 |
27/06/2022 | 65,210 | -1,060 | -1,600% | 66,610 | 66,870 | 64,700 | 2.792.879 |
24/06/2022 | 66,270 | 3,380 | 5,374% | 63,260 | 66,480 | 63,250 | 2.463.363 |
23/06/2022 | 62,890 | -0,440 | -0,695% | 62,910 | 63,165 | 61,310 | 2.223.205 |
22/06/2022 | 63,330 | -0,470 | -0,737% | 62,800 | 63,800 | 62,671 | 1.897.751 |
21/06/2022 | 63,800 | 2,050 | 3,320% | 63,100 | 64,090 | 62,585 | 2.732.936 |
17/06/2022 | 61,750 | -0,580 | -0,931% | 62,710 | 63,660 | 61,705 | 6.829.663 |
16/06/2022 | 62,330 | -1,610 | -2,518% | 61,990 | 62,710 | 61,290 | 2.601.174 |
15/06/2022 | 63,940 | 1,760 | 2,830% | 63,150 | 65,110 | 62,560 | 3.196.642 |
14/06/2022 | 62,180 | -0,890 | -1,411% | 63,340 | 63,940 | 61,840 | 3.335.640 |
13/06/2022 | 63,070 | -2,160 | -3,311% | 63,610 | 64,260 | 62,070 | 4.172.609 |
10/06/2022 | 65,230 | -2,910 | -4,271% | 66,610 | 66,710 | 64,785 | 2.766.633 |
09/06/2022 | 68,140 | -0,900 | -1,304% | 69,090 | 71,170 | 68,090 | 4.391.972 |
08/06/2022 | 69,040 | -3,970 | -5,438% | 72,130 | 72,295 | 68,100 | 7.269.057 |
07/06/2022 | 73,010 | 1,600 | 2,241% | 70,460 | 73,100 | 70,460 | 2.084.930 |
06/06/2022 | 71,410 | 0,110 | 0,154% | 72,430 | 73,060 | 71,210 | 1.220.558 |
03/06/2022 | 71,300 | -1,830 | -2,502% | 72,200 | 72,630 | 71,270 | 1.251.216 |
02/06/2022 | 73,130 | 3,180 | 4,546% | 70,370 | 73,150 | 70,290 | 2.424.789 |
01/06/2022 | 69,950 | -2,540 | -3,504% | 72,350 | 72,520 | 69,470 | 2.952.217 |
31/05/2022 | 72,490 | -0,550 | -0,753% | 72,280 | 73,440 | 71,300 | 6.318.921 |
27/05/2022 | 73,040 | 2,050 | 2,888% | 71,190 | 73,100 | 70,790 | 3.032.819 |
26/05/2022 | 70,990 | 1,690 | 2,439% | 70,430 | 71,340 | 70,235 | 1.526.967 |
25/05/2022 | 69,300 | 0,630 | 0,917% | 68,580 | 69,740 | 68,040 | 1.557.485 |
24/05/2022 | 68,670 | -1,060 | -1,520% | 69,040 | 69,490 | 67,090 | 1.553.287 |
23/05/2022 | 69,730 | 2,260 | 3,350% | 69,420 | 70,256 | 68,105 | 2.258.044 |
20/05/2022 | 67,470 | 1,510 | 2,289% | 66,820 | 67,530 | 65,790 | 3.893.497 |
19/05/2022 | 65,960 | -1,010 | -1,508% | 65,530 | 66,800 | 65,410 | 3.166.262 |
18/05/2022 | 66,970 | -2,690 | -3,862% | 68,970 | 69,010 | 66,650 | 2.908.379 |
17/05/2022 | 69,660 | 1,350 | 1,976% | 70,040 | 70,890 | 69,190 | 3.991.828 |
16/05/2022 | 68,310 | -0,900 | -1,300% | 68,860 | 69,180 | 67,440 | 1.639.418 |
13/05/2022 | 69,210 | 1,590 | 2,351% | 68,610 | 69,970 | 68,460 | 2.088.410 |
12/05/2022 | 67,620 | 1,310 | 1,976% | 66,000 | 68,830 | 65,800 | 3.404.309 |
11/05/2022 | 66,310 | -1,400 | -2,068% | 68,200 | 69,200 | 66,250 | 3.518.546 |
10/05/2022 | 67,710 | -1,540 | -2,224% | 70,210 | 70,390 | 66,580 | 2.619.086 |
09/05/2022 | 69,250 | -0,880 | -1,255% | 68,900 | 70,105 | 68,040 | 2.822.082 |
06/05/2022 | 70,130 | -1,090 | -1,530% | 71,080 | 71,270 | 68,992 | 1.960.395 |
05/05/2022 | 71,220 | -1,540 | -2,117% | 71,280 | 71,730 | 69,760 | 2.590.184 |
04/05/2022 | 72,760 | 2,850 | 4,077% | 69,740 | 73,070 | 69,700 | 1.981.458 |
03/05/2022 | 69,910 | 1,330 | 1,939% | 69,140 | 70,710 | 68,690 | 2.710.364 |
02/05/2022 | 68,580 | 1,610 | 2,404% | 67,200 | 68,805 | 66,611 | 2.684.025 |
29/04/2022 | 66,970 | -1,870 | -2,716% | 68,790 | 69,810 | 66,750 | 3.594.070 |
28/04/2022 | 68,840 | 1,980 | 2,961% | 68,360 | 69,190 | 66,820 | 2.512.369 |
27/04/2022 | 66,860 | -0,870 | -1,285% | 67,370 | 67,970 | 66,470 | 3.945.253 |
26/04/2022 | 67,730 | -3,220 | -4,538% | 70,000 | 71,140 | 67,730 | 3.226.410 |
25/04/2022 | 70,950 | 0,080 | 0,113% | 70,000 | 71,160 | 68,300 | 3.974.913 |
22/04/2022 | 70,870 | -3,710 | -4,975% | 74,420 | 74,510 | 70,750 | 3.325.481 |
21/04/2022 | 74,580 | -1,330 | -1,752% | 77,030 | 77,520 | 74,120 | 2.393.942 |
20/04/2022 | 75,910 | 1,000 | 1,335% | 75,730 | 77,320 | 75,000 | 2.579.685 |
19/04/2022 | 74,910 | 0,530 | 0,713% | 75,120 | 75,895 | 74,200 | 4.614.914 |
18/04/2022 | 74,380 | -1,430 | -1,886% | 74,540 | 74,800 | 72,400 | 5.355.357 |
14/04/2022 | 75,810 | -7,040 | -8,497% | 83,300 | 84,740 | 75,650 | 5.810.121 |
13/04/2022 | 82,850 | 0,600 | 0,729% | 81,480 | 82,880 | 80,770 | 2.459.585 |
12/04/2022 | 82,250 | -0,470 | -0,568% | 82,240 | 84,460 | 81,765 | 1.925.685 |
11/04/2022 | 82,720 | -1,450 | -1,723% | 83,690 | 84,225 | 82,470 | 2.128.258 |
08/04/2022 | 84,170 | 0,210 | 0,250% | 84,500 | 85,020 | 83,420 | 1.154.477 |
07/04/2022 | 83,960 | 0,260 | 0,311% | 83,050 | 84,600 | 81,710 | 1.815.368 |
06/04/2022 | 83,700 | -1,610 | -1,887% | 84,390 | 84,693 | 83,460 | 1.453.065 |
05/04/2022 | 85,310 | -0,530 | -0,617% | 85,340 | 86,420 | 84,560 | 1.775.289 |
04/04/2022 | 85,840 | 0,030 | 0,035% | 85,630 | 86,670 | 84,150 | 2.825.872 |
01/04/2022 | 85,810 | -1,310 | -1,504% | 88,260 | 88,585 | 85,360 | 2.063.236 |
31/03/2022 | 87,120 | -4,990 | -5,417% | 90,230 | 90,940 | 86,960 | 3.072.075 |
30/03/2022 | 92,110 | 0,140 | 0,152% | 91,770 | 92,170 | 91,220 | 2.544.130 |
29/03/2022 | 91,970 | 1,860 | 2,064% | 92,230 | 92,530 | 90,930 | 2.125.021 |
28/03/2022 | 90,110 | -0,420 | -0,464% | 90,460 | 90,460 | 88,850 | 1.499.634 |
25/03/2022 | 90,530 | 1,520 | 1,708% | 88,940 | 90,810 | 88,750 | 1.076.903 |
24/03/2022 | 89,010 | 1,530 | 1,749% | 88,150 | 89,140 | 87,090 | 1.344.068 |
23/03/2022 | 87,480 | -2,850 | -3,155% | 89,240 | 90,140 | 87,350 | 1.835.712 |
22/03/2022 | 90,330 | 1,970 | 2,230% | 89,560 | 91,100 | 89,560 | 2.341.299 |
21/03/2022 | 88,360 | -0,570 | -0,641% | 89,060 | 89,530 | 87,430 | 1.381.460 |
18/03/2022 | 88,930 | 0,880 | 0,999% | 88,270 | 89,200 | 86,580 | 3.020.662 |
17/03/2022 | 88,050 | 0,600 | 0,686% | 86,110 | 88,240 | 85,380 | 1.520.607 |
16/03/2022 | 87,450 | 3,480 | 4,144% | 85,750 | 87,900 | 85,525 | 1.866.172 |
15/03/2022 | 83,970 | 0,620 | 0,744% | 84,000 | 84,575 | 83,115 | 1.384.791 |
14/03/2022 | 83,350 | 1,260 | 1,535% | 83,690 | 85,160 | 82,880 | 1.505.318 |
11/03/2022 | 82,090 | -0,830 | -1,001% | 83,950 | 84,850 | 82,000 | 1.531.681 |
10/03/2022 | 82,920 | -0,660 | -0,790% | 81,700 | 83,570 | 81,570 | 2.070.347 |
09/03/2022 | 83,580 | 4,220 | 5,318% | 82,380 | 84,805 | 82,210 | 2.685.450 |
08/03/2022 | 79,360 | 1,190 | 1,522% | 79,450 | 81,530 | 77,520 | 2.221.682 |
07/03/2022 | 78,170 | -2,340 | -2,906% | 80,000 | 80,570 | 78,120 | 2.064.060 |
04/03/2022 | 80,510 | -3,430 | -4,086% | 81,730 | 81,730 | 79,450 | 3.271.203 |
03/03/2022 | 83,940 | 0,000 | 0,000% | 84,060 | 85,135 | 82,625 | 1.865.989 |
02/03/2022 | 83,940 | 3,050 | 3,771% | 81,860 | 84,680 | 81,740 | 2.710.296 |
01/03/2022 | 80,890 | -4,440 | -5,203% | 84,330 | 84,530 | 79,490 | 3.963.798 |
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 | Hora |
---|---|---|---|---|---|---|---|---|
BNP P. ACT.A | 43,815 | -1,61 | 44,700 | 43,630 | 3.028.163 | 132.995.598 | 54.760 | |
INTESA SP | 1,660 | -0,18 | 1,690 | 1,644 | 169.481.257 | 282.676.148 | - | |
JP Morgan Ch | 114,760 | -0,49 | 116,250 | 113,670 | 7.642.063 | 877.038.364 | - |