- -0,80%
- -0,72%
- -0,95%
- 1,95%
- 1,85%
- -0,23%
- 0,395
- 70,50
- 1,1913
- -0,4860
SYNCHRONY FI
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 29,190
- Var. (%)
- -0,748%
- Cierre
- 30,010
- Var. (%)
- 2,809%
- Cierre
- 29,860
- Var. (%)
- -0,500%
- Cierre
- 30,430
- Var. (%)
- 1,909%
- Cierre
- 30,370
- Var. (%)
- -0,197%
- Cierre
- 31,070
- Var. (%)
- 2,305%
- Cierre
- 31,170
- Var. (%)
- 0,322%
- Cierre
- 31,700
- Var. (%)
- 1,700%
- Cierre
- 31,270
- Var. (%)
- -1,356%
- Cierre
- 31,360
- Var. (%)
- 0,288%
- Cierre
- 31,830
- Var. (%)
- 1,499%
- Cierre
- 31,820
- Var. (%)
- -0,031%
- Cierre
- 31,680
- Var. (%)
- -0,440%
- Cierre
- 31,610
- Var. (%)
- -0,221%
- Cierre
- 31,670
- Var. (%)
- 0,190%
0.50%
- Rentabilidad(%)
- Máximo
- 40,59
- Mínimo
- 28,64
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 40,59 |
Mínimo 2018 | 28,64 |
Máximo 12 meses | 40,59 |
Míximo 12 meses | 28,33 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM$) | - |
Acciones en circulación (M) | - |
Media títulos 3m | 5.893.080 |
Media títulos 12m | 6.058.611 |
Efectivo 3m | 188.165.685 |
Efectivo 12m | 206.647.286 |
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 |
---|---|---|---|---|---|---|---|
31/08/2018 | 31,670 | 0,060 | 0,190% | 31,460 | 31,750 | 31,420 | 3.605.608 |
30/08/2018 | 31,610 | -0,070 | -0,221% | 31,610 | 31,830 | 31,530 | 2.672.620 |
29/08/2018 | 31,680 | -0,140 | -0,440% | 31,930 | 31,930 | 31,435 | 3.369.781 |
28/08/2018 | 31,820 | -0,010 | -0,031% | 31,800 | 32,090 | 31,710 | 2.674.292 |
27/08/2018 | 31,830 | 0,470 | 1,499% | 31,560 | 32,125 | 31,520 | 5.081.887 |
24/08/2018 | 31,360 | 0,090 | 0,288% | 31,300 | 31,460 | 31,210 | 2.475.919 |
23/08/2018 | 31,270 | -0,430 | -1,356% | 31,710 | 31,870 | 31,250 | 4.084.671 |
22/08/2018 | 31,700 | 0,530 | 1,700% | 31,110 | 31,820 | 31,080 | 6.563.672 |
21/08/2018 | 31,170 | 0,100 | 0,322% | 31,060 | 31,470 | 30,911 | 4.878.513 |
20/08/2018 | 31,070 | 0,700 | 2,305% | 30,390 | 31,225 | 30,350 | 6.579.495 |
17/08/2018 | 30,370 | -0,060 | -0,197% | 30,430 | 30,530 | 30,160 | 4.815.448 |
16/08/2018 | 30,430 | 0,570 | 1,909% | 29,840 | 30,530 | 29,840 | 6.904.031 |
15/08/2018 | 29,860 | -0,150 | -0,500% | 29,670 | 30,170 | 29,500 | 9.945.914 |
14/08/2018 | 30,010 | 0,820 | 2,809% | 29,870 | 30,030 | 29,470 | 7.830.773 |
13/08/2018 | 29,190 | -0,220 | -0,748% | 29,380 | 29,550 | 29,145 | 4.758.035 |
10/08/2018 | 29,410 | -0,570 | -1,901% | 29,650 | 29,760 | 29,375 | 5.212.236 |
09/08/2018 | 29,980 | -0,070 | -0,233% | 30,000 | 30,130 | 29,733 | 4.748.206 |
08/08/2018 | 30,050 | -0,040 | -0,133% | 30,080 | 30,310 | 29,960 | 5.482.974 |
07/08/2018 | 30,090 | 0,440 | 1,484% | 29,830 | 30,180 | 29,700 | 6.388.553 |
06/08/2018 | 29,650 | -0,200 | -0,670% | 29,860 | 30,180 | 29,550 | 5.712.434 |
03/08/2018 | 29,850 | 0,160 | 0,539% | 29,660 | 29,916 | 29,175 | 6.014.311 |
02/08/2018 | 29,690 | 0,490 | 1,678% | 29,060 | 29,730 | 28,990 | 9.396.090 |
01/08/2018 | 29,200 | 0,260 | 0,898% | 29,030 | 29,710 | 28,900 | 13.527.865 |
31/07/2018 | 28,940 | -0,570 | -1,932% | 29,680 | 29,760 | 28,640 | 11.256.349 |
30/07/2018 | 29,510 | -0,410 | -1,370% | 29,640 | 29,965 | 28,910 | 18.388.877 |
27/07/2018 | 29,920 | -0,080 | -0,267% | 30,570 | 30,710 | 29,330 | 15.588.622 |
26/07/2018 | 30,000 | -3,440 | -10,287% | 33,540 | 33,600 | 29,440 | 23.917.608 |
25/07/2018 | 33,440 | -0,380 | -1,124% | 33,880 | 33,880 | 33,080 | 5.476.790 |
24/07/2018 | 33,820 | 0,310 | 0,925% | 33,790 | 34,020 | 33,470 | 4.282.588 |
23/07/2018 | 33,510 | 0,700 | 2,133% | 32,970 | 33,540 | 32,950 | 4.442.940 |
20/07/2018 | 32,810 | -0,430 | -1,294% | 33,130 | 33,415 | 32,790 | 6.282.206 |
19/07/2018 | 33,240 | -0,170 | -0,509% | 33,190 | 33,745 | 32,960 | 5.495.894 |
18/07/2018 | 33,410 | 0,590 | 1,798% | 32,990 | 33,540 | 32,800 | 5.235.685 |
17/07/2018 | 32,820 | 0,260 | 0,799% | 32,680 | 33,020 | 32,580 | 4.315.736 |
16/07/2018 | 32,560 | 0,120 | 0,370% | 32,420 | 32,745 | 32,410 | 5.489.855 |
13/07/2018 | 32,440 | -0,520 | -1,578% | 32,800 | 32,908 | 32,110 | 9.825.480 |
12/07/2018 | 32,960 | -1,840 | -5,287% | 34,920 | 34,960 | 32,610 | 15.114.286 |
11/07/2018 | 34,800 | -0,050 | -0,143% | 34,670 | 35,005 | 34,640 | 3.759.234 |
10/07/2018 | 34,850 | -0,010 | -0,029% | 34,920 | 35,010 | 34,755 | 3.254.223 |
09/07/2018 | 34,860 | 1,160 | 3,442% | 33,900 | 34,910 | 33,880 | 3.603.353 |
06/07/2018 | 33,700 | 0,100 | 0,298% | 33,600 | 33,970 | 33,440 | 5.522.463 |
05/07/2018 | 33,600 | 0,100 | 0,299% | 33,770 | 33,910 | 33,530 | 4.453.460 |
03/07/2018 | 33,500 | -0,340 | -1,005% | 33,840 | 33,930 | 33,450 | 2.785.557 |
02/07/2018 | 33,840 | 0,460 | 1,378% | 33,110 | 33,840 | 33,110 | 4.422.002 |
29/06/2018 | 33,380 | 0,370 | 1,121% | 33,390 | 33,990 | 33,320 | 5.743.017 |
28/06/2018 | 33,010 | 0,010 | 0,030% | 32,970 | 33,150 | 32,550 | 4.453.638 |
27/06/2018 | 33,000 | -0,470 | -1,404% | 33,430 | 33,820 | 33,000 | 3.673.084 |
26/06/2018 | 33,470 | -0,350 | -1,035% | 33,830 | 33,910 | 33,370 | 4.125.772 |
25/06/2018 | 33,820 | -0,310 | -0,908% | 34,050 | 34,170 | 33,500 | 4.547.824 |
22/06/2018 | 34,130 | -0,090 | -0,263% | 34,540 | 34,595 | 34,070 | 8.173.785 |
21/06/2018 | 34,220 | -0,290 | -0,840% | 34,400 | 34,690 | 33,850 | 4.476.242 |
20/06/2018 | 34,510 | -0,300 | -0,862% | 35,030 | 35,040 | 34,480 | 3.390.542 |
19/06/2018 | 34,810 | -0,190 | -0,543% | 34,630 | 34,890 | 34,455 | 3.023.566 |
18/06/2018 | 35,000 | -0,220 | -0,625% | 35,000 | 35,160 | 34,820 | 4.159.136 |
15/06/2018 | 35,220 | -0,040 | -0,113% | 35,070 | 35,430 | 34,700 | 5.264.923 |
14/06/2018 | 35,260 | 0,320 | 0,916% | 35,060 | 35,380 | 34,905 | 3.364.059 |
13/06/2018 | 34,940 | -0,360 | -1,020% | 35,430 | 35,550 | 34,920 | 3.094.350 |
12/06/2018 | 35,300 | 0,040 | 0,113% | 35,450 | 35,560 | 35,090 | 2.442.996 |
11/06/2018 | 35,260 | -0,190 | -0,536% | 35,510 | 35,720 | 35,150 | 3.265.587 |
08/06/2018 | 35,450 | -0,100 | -0,281% | 35,540 | 35,570 | 35,190 | 4.039.082 |
07/06/2018 | 35,550 | -0,030 | -0,084% | 35,650 | 36,075 | 35,280 | 4.058.101 |
06/06/2018 | 35,580 | 0,580 | 1,657% | 35,100 | 35,580 | 34,990 | 4.221.978 |
05/06/2018 | 35,000 | -0,450 | -1,269% | 35,370 | 35,450 | 34,890 | 4.062.464 |
04/06/2018 | 35,450 | 0,410 | 1,170% | 35,190 | 35,500 | 35,120 | 1.940.417 |
01/06/2018 | 35,040 | 0,410 | 1,184% | 35,160 | 35,300 | 34,790 | 2.906.621 |
31/05/2018 | 34,630 | -0,390 | -1,114% | 34,850 | 35,000 | 34,410 | 5.573.295 |
30/05/2018 | 35,020 | 0,550 | 1,596% | 34,850 | 35,190 | 34,665 | 4.752.279 |
29/05/2018 | 34,470 | -1,140 | -3,201% | 35,170 | 35,260 | 34,185 | 6.101.600 |
25/05/2018 | 35,610 | -0,290 | -0,808% | 35,820 | 35,820 | 35,420 | 3.982.533 |
24/05/2018 | 35,900 | -0,220 | -0,609% | 35,990 | 36,250 | 35,080 | 5.131.909 |
23/05/2018 | 36,120 | 0,010 | 0,028% | 35,770 | 36,120 | 35,424 | 5.001.828 |
22/05/2018 | 36,110 | 0,390 | 1,092% | 35,700 | 36,320 | 35,700 | 4.906.638 |
21/05/2018 | 35,720 | 0,280 | 0,790% | 35,600 | 35,955 | 35,520 | 5.817.821 |
18/05/2018 | 35,440 | 0,510 | 1,460% | 34,930 | 35,630 | 34,900 | 6.497.801 |
17/05/2018 | 34,930 | 0,340 | 0,983% | 34,580 | 35,000 | 34,470 | 2.980.017 |
16/05/2018 | 34,590 | 0,380 | 1,111% | 34,300 | 34,760 | 34,080 | 2.989.922 |
15/05/2018 | 34,210 | 0,270 | 0,796% | 33,650 | 34,525 | 33,650 | 3.674.937 |
14/05/2018 | 33,940 | -0,170 | -0,498% | 34,290 | 34,290 | 33,880 | 2.356.919 |
11/05/2018 | 34,110 | 0,210 | 0,619% | 33,900 | 34,430 | 33,900 | 2.787.963 |
10/05/2018 | 33,900 | 0,170 | 0,504% | 33,730 | 34,116 | 33,600 | 3.155.171 |
09/05/2018 | 33,730 | 0,650 | 1,965% | 33,260 | 33,840 | 33,110 | 3.981.471 |
08/05/2018 | 33,080 | 0,360 | 1,100% | 32,830 | 33,350 | 32,780 | 5.636.291 |
07/05/2018 | 32,720 | 0,090 | 0,276% | 32,700 | 32,850 | 32,480 | 4.878.669 |
04/05/2018 | 32,630 | 0,500 | 1,556% | 31,870 | 32,750 | 31,740 | 4.739.965 |
03/05/2018 | 32,130 | -0,800 | -2,429% | 32,800 | 32,810 | 31,840 | 5.755.403 |
02/05/2018 | 32,930 | -0,150 | -0,453% | 32,990 | 33,410 | 32,830 | 6.385.875 |
01/05/2018 | 33,080 | -0,090 | -0,271% | 33,080 | 33,150 | 32,720 | 4.774.342 |
30/04/2018 | 33,170 | 0,060 | 0,181% | 33,270 | 33,585 | 33,160 | 3.980.058 |
27/04/2018 | 33,110 | -0,190 | -0,571% | 33,300 | 33,440 | 33,005 | 4.461.800 |
26/04/2018 | 33,300 | 0,010 | 0,030% | 33,310 | 33,530 | 33,120 | 5.596.586 |
25/04/2018 | 33,290 | -1,060 | -3,086% | 34,160 | 34,240 | 33,165 | 9.531.160 |
24/04/2018 | 34,350 | -0,380 | -1,094% | 35,090 | 35,240 | 34,105 | 7.072.179 |
23/04/2018 | 34,730 | -0,470 | -1,335% | 35,310 | 35,440 | 34,550 | 5.856.218 |
20/04/2018 | 35,200 | -0,150 | -0,424% | 35,710 | 36,210 | 34,860 | 10.260.391 |
19/04/2018 | 35,350 | 0,460 | 1,318% | 34,940 | 35,590 | 34,940 | 4.885.388 |
18/04/2018 | 34,890 | 0,320 | 0,926% | 34,760 | 35,240 | 34,690 | 3.337.171 |
17/04/2018 | 34,570 | 0,100 | 0,290% | 34,830 | 35,060 | 34,470 | 5.377.016 |
16/04/2018 | 34,470 | 0,400 | 1,174% | 34,450 | 34,650 | 34,120 | 4.856.971 |
13/04/2018 | 34,070 | -0,760 | -2,182% | 35,160 | 35,290 | 33,920 | 5.636.825 |
12/04/2018 | 34,830 | 0,590 | 1,723% | 34,590 | 35,080 | 34,540 | 4.300.886 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
3M COMPANY | 210,920 | 0,33 | 211,720 | 209,440 | 36 | 7.585 | - |
AMER.EXPRESS | 105,980 | -0,24 | 106,400 | 105,300 | 2.115.464 | 224.259.106 | - |
APPLE INC | 227,630 | 1,16 | 228,870 | 226,000 | 98.213 | 22.363.836 | - |
BOEING CO. | 342,790 | -1,18 | 345,850 | 341,580 | 365 | 125.205 | - |
CATERPILLAR | 138,850 | -0,15 | 140,220 | 138,380 | 2.778 | 386.541 | - |
CHEVRON CORP | 118,460 | -1,13 | 119,400 | 118,090 | 5.283.896 | 626.055.158 | - |
CISCO SYSTEM | 47,770 | 1,31 | 47,830 | 46,800 | 10.189 | 485.378 | - |
COCA-COLA CO | 44,570 | -0,85 | 45,070 | 44,390 | 1.904 | 84.888 | - |
DOWDUPONT IN | 70,130 | -0,10 | 70,530 | 69,830 | 8.124.241 | 569.699.448 | - |
EXXON MOBIL | 80,170 | -0,42 | 80,460 | 79,770 | 1.442 | 115.525 | - |
GOLDMAN SACH | 237,810 | -0,66 | 239,350 | 237,120 | 212 | 50.487 | - |
HOME DEPOT | 200,770 | 0,76 | 200,910 | 199,290 | 211 | 42.294 | - |
IBM INTL | 146,480 | 0,38 | 146,780 | 145,540 | 819 | 119.796 | - |
INTEL CORP | 48,430 | 0,39 | 48,560 | 47,920 | 920 | 44.474 | - |
J & J | 134,690 | -0,19 | 135,000 | 133,970 | 10 | 1.345 | - |
JP MORGAN CH | 114,580 | -0,53 | 114,840 | 113,819 | 555 | 63.456 | - |
MCDONALD'S | 162,230 | 0,27 | 162,910 | 161,530 | 3.646.167 | 591.531.491 | - |
MERCK & CO | 68,590 | 0,07 | 68,750 | 68,160 | 150 | 10.273 | - |
MICROSOFT | 112,330 | 0,34 | 112,777 | 111,515 | 17.023 | 1.909.764 | - |
NIKE INC CL | 82,200 | 1,23 | 82,250 | 81,250 | 3.629 | 297.610 | - |
PFIZER | 41,520 | 0,05 | 41,575 | 41,090 | 266 | 11.025 | - |
PROCTER GAMB | 82,950 | -0,55 | 83,530 | 82,390 | 713 | 59.111 | - |
TRAVELERS C. | 131,600 | -0,04 | 131,720 | 130,670 | 2 | 262 | - |
UNITEDHEALTH | 268,460 | 0,03 | 269,205 | 267,200 | 23 | 6.168 | - |
UNTD.TECHNS. | 131,700 | -0,67 | 132,560 | 130,990 | 2.755.589 | 362.798.642 | - |
VERIZON COMM | 54,370 | -0,69 | 54,660 | 54,040 | 3.613 | 196.263 | - |
VISA INC | 146,890 | 0,10 | 147,640 | 146,500 | 2.030 | 298.285 | - |
WAL MART ST. | 95,860 | -0,25 | 96,440 | 95,110 | 637 | 60.969 | - |
WALGREENS B. | 68,560 | 1,12 | 68,620 | 67,540 | 4.421.529 | 301.891.310 | - |
WALT DISNEY | 112,020 | 0,09 | 112,280 | 111,560 | 104 | 11.640 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|