Cotización de los valores en bolsa

State Street

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

68,000 $

MÁXIMO

69,115 $

MÁXIMO (52 SEMANAS)

104,87 $

VAR. 2022(%)

-26,71 %

VOL. DIARIO (TIT.)

2.176.091

ÚLT. SESIÓN

67,820 $

MÍNIMO

67,580 $

MÍNIMO (52 SEMANAS)

58,80 $

VAR. 12 MESES(%)

-19,71 %

EFECTIVO

148.191.584$

15 últimas sesiones

01/07/2022
- Cierre
- 63,380
- Var. (%)
- 2,806%
05/07/2022
- Cierre
- 63,070
- Var. (%)
- -0,489%
06/07/2022
- Cierre
- 62,270
- Var. (%)
- -1,268%
07/07/2022
- Cierre
- 63,700
- Var. (%)
- 2,296%
08/07/2022
- Cierre
- 63,030
- Var. (%)
- -1,052%
11/07/2022
- Cierre
- 62,700
- Var. (%)
- -0,524%
12/07/2022
- Cierre
- 62,360
- Var. (%)
- -0,542%
13/07/2022
- Cierre
- 60,940
- Var. (%)
- -2,277%
14/07/2022
- Cierre
- 59,840
- Var. (%)
- -1,805%
15/07/2022
- Cierre
- 65,670
- Var. (%)
- 9,743%
18/07/2022
- Cierre
- 64,960
- Var. (%)
- -1,081%
19/07/2022
- Cierre
- 67,330
- Var. (%)
- 3,648%
20/07/2022
- Cierre
- 66,970
- Var. (%)
- -0,535%
21/07/2022
- Cierre
- 67,820
- Var. (%)
- 1,269%
22/07/2022
- 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
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	-