Cotización de los valores en bolsa

Synchrony Fi

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

32,740 $

MÁXIMO

33,510 $

MÁXIMO (52 SEMANAS)

52,49 $

VAR. 2022(%)

-29,55 %

VOL. DIARIO (TIT.)

6.659.343

ÚLT. SESIÓN

32,660 $

MÍNIMO

32,390 $

MÍNIMO (52 SEMANAS)

27,22 $

VAR. 12 MESES(%)

-28,82 %

EFECTIVO

217.999.737$

15 últimas sesiones

01/07/2022
- Cierre
- 28,590
- Var. (%)
- 3,512%
05/07/2022
- Cierre
- 28,940
- Var. (%)
- 1,224%
06/07/2022
- Cierre
- 28,560
- Var. (%)
- -1,313%
07/07/2022
- Cierre
- 29,490
- Var. (%)
- 3,256%
08/07/2022
- Cierre
- 29,680
- Var. (%)
- 0,644%
11/07/2022
- Cierre
- 29,750
- Var. (%)
- 0,236%
12/07/2022
- Cierre
- 30,460
- Var. (%)
- 2,387%
13/07/2022
- Cierre
- 30,020
- Var. (%)
- -1,445%
14/07/2022
- Cierre
- 29,980
- Var. (%)
- -0,133%
15/07/2022
- Cierre
- 31,390
- Var. (%)
- 4,703%
18/07/2022
- Cierre
- 31,480
- Var. (%)
- 0,287%
19/07/2022
- Cierre
- 32,890
- Var. (%)
- 4,479%
20/07/2022
- Cierre
- 33,300
- Var. (%)
- 1,247%
21/07/2022
- Cierre
- 32,660
- Var. (%)
- -1,922%
22/07/2022
- 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