- 1,01%
- 1,02%
- 0,00%
- 0,19%
- 0,71%
- 1,23%
- 2,093
- 112,85
- 1,017
- 1,1580
Synchrony Fi
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 28,590
- Var. (%)
- 3,512%
- Cierre
- 28,940
- Var. (%)
- 1,224%
- Cierre
- 28,560
- Var. (%)
- -1,313%
- Cierre
- 29,490
- Var. (%)
- 3,256%
- Cierre
- 29,680
- Var. (%)
- 0,644%
- Cierre
- 29,750
- Var. (%)
- 0,236%
- Cierre
- 30,460
- Var. (%)
- 2,387%
- Cierre
- 30,020
- Var. (%)
- -1,445%
- Cierre
- 29,980
- Var. (%)
- -0,133%
- Cierre
- 31,390
- Var. (%)
- 4,703%
- Cierre
- 31,480
- Var. (%)
- 0,287%
- Cierre
- 32,890
- Var. (%)
- 4,479%
- Cierre
- 33,300
- Var. (%)
- 1,247%
- Cierre
- 32,660
- Var. (%)
- -1,922%
- Cierre
- 32,680
- Var. (%)
- 0,061%
1.15%
- Rango de precios (12 M.)
- Máximo
- 50,20
- Mínimo
- 27,22
- Ratios Económicos
- Capitalización (MM$)
- -
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 50,20 |
Mínimo 2022 | 27,22 |
Máximo 12 meses | 52,49 |
Míximo 12 meses | 27,22 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 6.899.895 |
Media títulos 12m | 6.054.994 |
Efectivo 3m | 226.223.539 |
Efectivo 12m | 251.578.687 |
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 | 32,680 | 0,020 | 0,061% | 32,740 | 33,510 | 32,390 | 6.659.343 |
21/07/2022 | 32,660 | -0,640 | -1,922% | 32,790 | 33,125 | 32,160 | 7.144.543 |
20/07/2022 | 33,300 | 0,410 | 1,247% | 32,740 | 33,480 | 32,730 | 5.842.011 |
19/07/2022 | 32,890 | 1,410 | 4,479% | 32,000 | 33,200 | 31,970 | 8.748.182 |
18/07/2022 | 31,480 | 0,090 | 0,287% | 32,100 | 33,195 | 31,420 | 7.984.100 |
15/07/2022 | 31,390 | 1,410 | 4,703% | 30,780 | 31,570 | 30,420 | 7.589.018 |
14/07/2022 | 29,980 | -0,040 | -0,133% | 29,260 | 30,155 | 28,940 | 5.815.331 |
13/07/2022 | 30,020 | -0,440 | -1,445% | 29,560 | 30,210 | 29,300 | 6.070.618 |
12/07/2022 | 30,460 | 0,710 | 2,387% | 29,250 | 30,935 | 29,230 | 6.420.888 |
11/07/2022 | 29,750 | 0,070 | 0,236% | 29,260 | 30,030 | 29,260 | 6.145.848 |
08/07/2022 | 29,680 | 0,190 | 0,644% | 29,660 | 29,960 | 29,110 | 5.240.356 |
07/07/2022 | 29,490 | 0,930 | 3,256% | 29,080 | 29,590 | 28,735 | 6.325.353 |
06/07/2022 | 28,560 | -0,380 | -1,313% | 28,880 | 29,265 | 28,320 | 7.445.852 |
05/07/2022 | 28,940 | 0,350 | 1,224% | 27,830 | 28,970 | 27,570 | 6.910.208 |
01/07/2022 | 28,590 | 0,970 | 3,512% | 27,430 | 28,900 | 27,430 | 5.396.829 |
30/06/2022 | 27,620 | -0,910 | -3,190% | 27,890 | 28,220 | 27,215 | 8.688.898 |
29/06/2022 | 28,530 | -0,430 | -1,485% | 28,800 | 28,950 | 28,130 | 5.791.632 |
28/06/2022 | 28,960 | -0,490 | -1,664% | 29,690 | 30,493 | 28,830 | 4.402.539 |
27/06/2022 | 29,450 | -0,090 | -0,305% | 29,890 | 30,150 | 29,120 | 4.624.743 |
24/06/2022 | 29,540 | 1,320 | 4,678% | 28,610 | 29,990 | 28,520 | 11.020.113 |
23/06/2022 | 28,220 | -0,820 | -2,824% | 28,930 | 29,050 | 27,400 | 11.771.134 |
22/06/2022 | 29,040 | -0,180 | -0,616% | 28,710 | 29,240 | 28,580 | 8.522.469 |
21/06/2022 | 29,220 | -0,670 | -2,242% | 30,850 | 31,060 | 28,985 | 8.970.043 |
17/06/2022 | 29,890 | 0,970 | 3,354% | 29,020 | 30,190 | 28,830 | 12.700.466 |
16/06/2022 | 28,920 | -1,550 | -5,087% | 29,460 | 29,550 | 27,775 | 12.917.459 |
15/06/2022 | 30,470 | 0,960 | 3,253% | 30,030 | 30,790 | 29,645 | 8.917.807 |
14/06/2022 | 29,510 | -0,190 | -0,640% | 29,900 | 30,085 | 29,075 | 6.462.437 |
13/06/2022 | 29,700 | -1,810 | -5,744% | 30,610 | 31,050 | 29,440 | 7.073.085 |
10/06/2022 | 31,510 | -2,340 | -6,913% | 32,860 | 33,240 | 31,490 | 5.924.491 |
09/06/2022 | 33,850 | -1,110 | -3,175% | 34,970 | 35,140 | 33,830 | 4.765.360 |
08/06/2022 | 34,960 | -1,410 | -3,877% | 35,710 | 36,075 | 34,720 | 6.629.580 |
07/06/2022 | 36,370 | 0,580 | 1,621% | 35,370 | 36,460 | 35,200 | 4.401.868 |
06/06/2022 | 35,790 | 0,350 | 0,988% | 35,730 | 36,120 | 35,240 | 3.640.769 |
03/06/2022 | 35,440 | -0,780 | -2,154% | 35,790 | 36,170 | 35,320 | 3.140.038 |
02/06/2022 | 36,220 | 0,350 | 0,976% | 36,000 | 36,280 | 35,525 | 3.713.102 |
01/06/2022 | 35,870 | -1,170 | -3,159% | 36,870 | 37,120 | 35,320 | 4.998.301 |
31/05/2022 | 37,040 | 0,900 | 2,490% | 36,000 | 37,195 | 35,660 | 9.293.522 |
27/05/2022 | 36,140 | 0,960 | 2,729% | 35,110 | 36,140 | 35,110 | 4.449.877 |
26/05/2022 | 35,180 | 1,240 | 3,654% | 34,140 | 35,460 | 34,140 | 6.325.445 |
25/05/2022 | 33,940 | 1,030 | 3,130% | 32,520 | 34,065 | 32,500 | 6.607.725 |
24/05/2022 | 32,910 | -1,190 | -3,490% | 33,710 | 33,910 | 32,440 | 6.728.114 |
23/05/2022 | 34,100 | 1,640 | 5,052% | 33,290 | 34,585 | 33,000 | 7.470.072 |
20/05/2022 | 32,460 | -0,100 | -0,307% | 33,000 | 33,050 | 31,365 | 7.450.570 |
19/05/2022 | 32,560 | -0,520 | -1,572% | 32,480 | 33,250 | 32,180 | 6.839.165 |
18/05/2022 | 33,080 | -2,320 | -6,554% | 34,810 | 35,040 | 32,940 | 6.925.530 |
17/05/2022 | 35,400 | 2,240 | 6,755% | 34,260 | 35,510 | 34,150 | 5.701.734 |
16/05/2022 | 33,160 | -0,390 | -1,162% | 33,550 | 33,760 | 32,655 | 5.747.695 |
13/05/2022 | 33,550 | 0,520 | 1,574% | 33,350 | 34,355 | 33,330 | 7.317.269 |
12/05/2022 | 33,030 | -2,300 | -6,510% | 34,190 | 34,570 | 32,045 | 10.407.914 |
11/05/2022 | 35,330 | -0,830 | -2,295% | 36,080 | 37,330 | 35,285 | 6.369.178 |
10/05/2022 | 36,160 | -0,870 | -2,349% | 37,410 | 37,700 | 35,210 | 7.149.496 |
09/05/2022 | 37,030 | -1,020 | -2,681% | 37,450 | 38,190 | 36,825 | 7.967.950 |
06/05/2022 | 38,050 | -1,280 | -3,255% | 39,280 | 39,460 | 37,710 | 8.382.043 |
05/05/2022 | 39,330 | -0,810 | -2,018% | 39,540 | 40,210 | 38,800 | 7.798.065 |
04/05/2022 | 40,140 | 1,850 | 4,832% | 38,380 | 40,385 | 38,230 | 8.562.211 |
03/05/2022 | 38,290 | 0,960 | 2,572% | 37,530 | 38,700 | 37,315 | 6.026.817 |
02/05/2022 | 37,330 | 0,520 | 1,413% | 37,070 | 37,400 | 36,560 | 6.636.691 |
29/04/2022 | 36,810 | -1,260 | -3,310% | 37,830 | 38,490 | 36,680 | 6.335.807 |
28/04/2022 | 38,070 | 1,250 | 3,395% | 37,310 | 38,350 | 37,010 | 5.572.657 |
27/04/2022 | 36,820 | -0,690 | -1,840% | 37,140 | 37,500 | 36,370 | 6.365.572 |
26/04/2022 | 37,510 | -0,780 | -2,037% | 37,770 | 38,320 | 37,420 | 4.988.453 |
25/04/2022 | 38,290 | 0,310 | 0,816% | 37,430 | 38,435 | 36,980 | 5.559.073 |
22/04/2022 | 37,980 | -1,820 | -4,573% | 39,540 | 39,650 | 37,930 | 5.836.887 |
21/04/2022 | 39,800 | -0,680 | -1,680% | 40,990 | 41,230 | 39,760 | 5.352.440 |
20/04/2022 | 40,480 | -0,220 | -0,541% | 41,020 | 41,875 | 40,315 | 6.087.701 |
19/04/2022 | 40,700 | 0,670 | 1,674% | 40,070 | 41,040 | 40,070 | 8.150.214 |
18/04/2022 | 40,030 | 2,330 | 6,180% | 37,940 | 40,520 | 37,800 | 10.405.506 |
14/04/2022 | 37,700 | 0,230 | 0,614% | 37,490 | 38,075 | 37,260 | 6.643.818 |
13/04/2022 | 37,470 | 0,600 | 1,627% | 36,360 | 37,510 | 36,340 | 4.811.273 |
12/04/2022 | 36,870 | 0,350 | 0,958% | 36,470 | 37,700 | 36,160 | 5.710.696 |
11/04/2022 | 36,520 | -0,120 | -0,328% | 36,210 | 37,425 | 36,210 | 5.708.830 |
08/04/2022 | 36,640 | 0,990 | 2,777% | 35,890 | 36,990 | 35,860 | 5.746.816 |
07/04/2022 | 35,650 | -0,120 | -0,335% | 35,640 | 35,930 | 34,750 | 6.543.569 |
06/04/2022 | 35,770 | 0,500 | 1,418% | 35,580 | 36,510 | 35,220 | 9.427.925 |
05/04/2022 | 35,270 | -0,300 | -0,843% | 35,480 | 35,930 | 35,190 | 6.836.944 |
04/04/2022 | 35,570 | 0,410 | 1,166% | 35,560 | 35,940 | 34,970 | 6.383.325 |
01/04/2022 | 35,160 | 0,350 | 1,005% | 35,230 | 35,530 | 34,685 | 5.353.810 |
31/03/2022 | 34,810 | -0,920 | -2,575% | 35,520 | 35,870 | 34,810 | 5.666.434 |
30/03/2022 | 35,730 | -1,030 | -2,802% | 36,700 | 37,000 | 35,530 | 6.440.725 |
29/03/2022 | 36,760 | 0,910 | 2,538% | 36,680 | 37,130 | 36,360 | 8.187.267 |
28/03/2022 | 35,850 | -0,820 | -2,236% | 35,480 | 35,885 | 34,660 | 9.465.447 |
25/03/2022 | 36,670 | 0,270 | 0,742% | 36,480 | 36,855 | 36,275 | 5.117.750 |
24/03/2022 | 36,400 | 0,060 | 0,165% | 36,610 | 36,775 | 36,030 | 6.268.781 |
23/03/2022 | 36,340 | -1,260 | -3,351% | 37,190 | 37,370 | 36,160 | 5.440.220 |
22/03/2022 | 37,600 | 1,220 | 3,353% | 37,050 | 38,200 | 36,690 | 6.067.026 |
21/03/2022 | 36,380 | -1,210 | -3,219% | 37,480 | 37,630 | 36,120 | 8.491.017 |
18/03/2022 | 37,590 | 0,140 | 0,374% | 37,280 | 37,740 | 36,560 | 18.725.977 |
17/03/2022 | 37,450 | -0,220 | -0,584% | 36,450 | 37,460 | 36,220 | 8.270.344 |
16/03/2022 | 37,670 | 1,530 | 4,234% | 36,870 | 38,390 | 36,610 | 10.444.849 |
15/03/2022 | 36,140 | 0,660 | 1,860% | 35,860 | 36,920 | 35,470 | 6.822.947 |
14/03/2022 | 35,480 | 0,440 | 1,256% | 35,710 | 36,595 | 35,310 | 7.630.906 |
11/03/2022 | 35,040 | -0,390 | -1,101% | 35,850 | 36,100 | 34,950 | 5.767.394 |
10/03/2022 | 35,430 | -0,770 | -2,127% | 35,430 | 36,060 | 34,725 | 7.169.163 |
09/03/2022 | 36,200 | 1,140 | 3,252% | 36,810 | 37,590 | 35,910 | 7.234.909 |
08/03/2022 | 35,060 | 0,300 | 0,863% | 35,150 | 36,050 | 33,755 | 10.658.327 |
07/03/2022 | 34,760 | -2,520 | -6,760% | 36,820 | 36,885 | 34,480 | 10.629.071 |
04/03/2022 | 37,280 | -1,610 | -4,140% | 37,860 | 38,000 | 36,680 | 8.588.827 |
03/03/2022 | 38,890 | -0,870 | -2,188% | 40,010 | 40,300 | 37,985 | 9.557.101 |
02/03/2022 | 39,760 | 0,290 | 0,735% | 39,740 | 40,290 | 38,845 | 9.075.406 |
01/03/2022 | 39,470 | -3,310 | -7,737% | 42,470 | 42,490 | 39,265 | 7.448.883 |
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 |
---|