Cotización de los valores en bolsa

TRACTOR SUPP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

199,000 $

MÁXIMO

200,695 $

MÁXIMO (52 SEMANAS)

241,54 $

VAR. 2022(%)

-18,32 %

VOL. DIARIO (TIT.)

1.522.818

ÚLT. SESIÓN

198,420 $

MÍNIMO

192,980 $

MÍNIMO (52 SEMANAS)

166,49 $

VAR. 12 MESES(%)

6,84 %

EFECTIVO

298.328.283$

15 últimas sesiones

01/07/2022
- Cierre
- 196,310
- Var. (%)
- 1,259%
05/07/2022
- Cierre
- 198,030
- Var. (%)
- 0,876%
06/07/2022
- Cierre
- 197,550
- Var. (%)
- -0,242%
07/07/2022
- Cierre
- 203,440
- Var. (%)
- 2,982%
08/07/2022
- Cierre
- 203,960
- Var. (%)
- 0,256%
11/07/2022
- Cierre
- 203,400
- Var. (%)
- -0,275%
12/07/2022
- Cierre
- 196,530
- Var. (%)
- -3,378%
13/07/2022
- Cierre
- 197,530
- Var. (%)
- 0,509%
14/07/2022
- Cierre
- 201,780
- Var. (%)
- 2,152%
15/07/2022
- Cierre
- 203,200
- Var. (%)
- 0,704%
18/07/2022
- Cierre
- 203,490
- Var. (%)
- 0,143%
19/07/2022
- Cierre
- 205,630
- Var. (%)
- 1,052%
20/07/2022
- Cierre
- 207,310
- Var. (%)
- 0,817%
21/07/2022
- Cierre
- 198,420
- Var. (%)
- -4,288%
22/07/2022
- Cierre
- 194,890
- Var. (%)
- -1,779%

0.05%

Rango de precios (12 M.)
Máximo
239,86

Mínimo
173,46

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	239,86
Mínimo 2022	173,46
Máximo 12 meses	241,54
Míximo 12 meses	166,49
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.224.045
Media títulos 12m	941.823
Efectivo 3m	239.041.400
Efectivo 12m	196.034.953

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	194,890	-3,530	-1,779%	199,000	200,695	192,980	1.522.818
21/07/2022	198,420	-8,890	-4,288%	198,420	200,020	192,010	2.482.922
20/07/2022	207,310	1,680	0,817%	206,130	208,330	203,330	1.694.033
19/07/2022	205,630	2,140	1,052%	205,980	207,060	203,540	1.056.479
18/07/2022	203,490	0,290	0,143%	204,300	206,160	202,600	1.244.784
15/07/2022	203,200	1,420	0,704%	202,930	204,290	201,750	976.911
14/07/2022	201,780	4,250	2,152%	197,590	202,150	196,160	1.428.919
13/07/2022	197,530	1,000	0,509%	194,220	198,930	193,510	1.222.015
12/07/2022	196,530	-6,870	-3,378%	204,040	205,000	195,880	1.454.830
11/07/2022	203,400	-0,560	-0,275%	203,600	205,660	201,920	880.435
08/07/2022	203,960	0,520	0,256%	203,440	204,680	201,840	690.438
07/07/2022	203,440	5,890	2,982%	197,560	203,990	197,560	906.905
06/07/2022	197,550	-0,480	-0,242%	198,960	199,430	194,570	1.089.041
05/07/2022	198,030	1,720	0,876%	195,880	198,740	192,810	1.161.673
01/07/2022	196,310	2,440	1,259%	194,410	197,160	192,465	894.189
30/06/2022	193,870	-1,690	-0,864%	194,530	195,980	191,990	740.914
29/06/2022	195,560	0,310	0,159%	196,280	196,870	193,160	719.412
28/06/2022	195,250	-7,260	-3,585%	202,840	205,370	194,920	888.237
27/06/2022	202,510	-0,460	-0,227%	203,830	205,225	201,700	783.610
24/06/2022	202,970	4,190	2,108%	199,610	203,530	199,390	1.169.154
23/06/2022	198,780	6,770	3,526%	193,410	198,880	192,250	893.810
22/06/2022	192,010	-3,380	-1,730%	192,820	195,500	191,268	795.139
21/06/2022	195,390	6,660	3,529%	191,400	196,730	189,630	1.214.544
17/06/2022	188,730	-1,910	-1,002%	189,910	192,430	186,160	1.970.269
16/06/2022	190,640	-5,490	-2,799%	193,060	193,580	189,305	1.284.547
15/06/2022	196,130	3,960	2,061%	192,030	198,960	192,020	1.040.686
14/06/2022	192,170	0,140	0,073%	196,190	197,400	190,940	1.321.343
13/06/2022	192,030	-3,270	-1,674%	190,000	194,305	188,560	1.239.219
10/06/2022	195,300	-6,350	-3,149%	199,400	200,070	194,660	975.298
09/06/2022	201,650	3,300	1,664%	196,800	204,680	196,195	1.140.248
08/06/2022	198,350	-2,760	-1,372%	200,220	202,290	197,410	836.017
07/06/2022	201,110	2,020	1,015%	197,010	201,760	194,395	1.108.153
06/06/2022	199,090	4,650	2,391%	195,780	199,310	193,630	790.615
03/06/2022	194,440	-0,860	-0,440%	194,220	196,689	193,010	1.131.788
02/06/2022	195,300	4,640	2,434%	191,130	195,390	190,110	766.743
01/06/2022	190,660	3,255	1,737%	189,010	193,900	188,545	1.565.410
31/05/2022	187,405	-5,025	-2,611%	191,000	191,775	186,550	1.246.162
27/05/2022	192,430	6,530	3,513%	187,570	192,440	187,560	1.162.876
26/05/2022	185,900	9,130	5,165%	181,710	186,540	181,220	1.569.349
25/05/2022	176,770	6,240	3,659%	169,420	178,590	166,490	1.813.477
24/05/2022	170,530	-6,310	-3,568%	173,480	174,060	167,900	2.312.661
23/05/2022	176,840	-3,120	-1,734%	179,670	179,940	174,000	1.361.175
20/05/2022	179,960	-3,800	-2,068%	184,670	184,920	173,460	1.967.958
19/05/2022	183,760	2,130	1,173%	179,580	187,755	177,820	1.605.018
18/05/2022	181,630	-25,990	-12,518%	194,920	195,260	175,400	3.114.011
17/05/2022	207,620	2,010	0,978%	206,200	208,435	201,890	1.077.945
16/05/2022	205,610	3,760	1,863%	202,650	207,300	198,900	870.487
13/05/2022	201,850	5,320	2,707%	198,760	201,970	198,168	774.037
12/05/2022	196,530	4,970	2,594%	190,500	197,207	190,500	891.975
11/05/2022	191,560	-6,510	-3,287%	197,330	199,560	191,205	1.024.227
10/05/2022	198,070	-0,170	-0,086%	200,140	200,550	193,055	1.216.258
09/05/2022	198,240	-4,320	-2,133%	200,370	202,530	197,290	1.369.781
06/05/2022	202,560	-1,920	-0,939%	202,290	204,765	199,200	1.172.226
05/05/2022	204,480	-8,150	-3,833%	212,070	213,060	201,900	935.999
04/05/2022	212,630	6,950	3,379%	206,000	213,060	205,240	984.670
03/05/2022	205,680	-0,640	-0,310%	206,140	207,420	203,990	1.121.537
02/05/2022	206,320	4,870	2,417%	202,140	207,350	201,430	1.250.066
29/04/2022	201,450	-7,030	-3,372%	201,450	208,845	200,940	1.323.665
28/04/2022	208,480	3,250	1,584%	207,310	210,840	202,830	1.016.844
27/04/2022	205,230	-0,640	-0,311%	205,230	208,580	203,938	818.757
26/04/2022	205,870	-4,090	-1,948%	209,720	211,020	205,750	1.000.859
25/04/2022	209,960	3,310	1,602%	209,960	210,480	203,720	1.807.191
22/04/2022	206,650	-12,530	-5,717%	216,430	217,000	206,510	2.144.567
21/04/2022	219,180	-1,910	-0,864%	218,760	221,000	216,000	2.280.655
20/04/2022	221,090	-0,560	-0,253%	222,260	223,170	219,270	1.226.790
19/04/2022	221,650	4,120	1,894%	217,550	222,170	217,330	1.211.855
18/04/2022	217,530	-10,700	-4,688%	226,760	227,630	214,680	2.194.801
14/04/2022	228,230	-9,150	-3,855%	236,560	238,880	228,050	1.108.706
13/04/2022	237,380	0,690	0,292%	237,100	239,740	235,520	773.067
12/04/2022	236,690	1,580	0,672%	237,200	241,400	234,845	817.428
11/04/2022	235,110	-1,270	-0,537%	234,420	237,660	232,815	753.258
08/04/2022	236,380	5,400	2,338%	230,480	238,265	230,480	784.582
07/04/2022	230,980	6,060	2,694%	223,740	233,350	223,520	1.289.419
06/04/2022	224,920	0,420	0,187%	222,950	225,760	219,610	1.125.322
05/04/2022	224,500	-3,180	-1,397%	227,400	232,810	222,880	1.125.974
04/04/2022	227,680	0,970	0,428%	227,000	227,830	224,620	1.017.505
01/04/2022	226,710	-6,660	-2,854%	233,710	234,510	226,300	1.123.485
31/03/2022	233,370	0,520	0,223%	233,670	241,540	232,400	2.230.101
30/03/2022	232,850	-0,500	-0,214%	231,100	233,000	229,520	600.904
29/03/2022	233,350	1,120	0,482%	233,480	234,550	230,270	749.972
28/03/2022	232,230	0,030	0,013%	231,580	232,690	229,210	595.996
25/03/2022	232,200	-1,130	-0,484%	235,000	235,730	229,370	649.178
24/03/2022	233,330	1,210	0,521%	233,210	234,750	232,010	616.537
23/03/2022	232,120	0,310	0,134%	232,090	233,800	230,120	854.354
22/03/2022	231,810	0,220	0,095%	232,220	232,720	228,885	508.598
21/03/2022	231,590	-1,940	-0,831%	233,340	235,560	229,560	548.063
18/03/2022	233,530	0,930	0,400%	235,470	235,499	229,646	966.167
17/03/2022	232,600	5,480	2,413%	226,630	232,850	225,620	733.263
16/03/2022	227,120	-0,760	-0,334%	229,485	230,991	221,855	800.816
15/03/2022	227,880	3,540	1,578%	225,810	228,110	221,480	740.350
14/03/2022	224,340	-2,180	-0,962%	227,280	231,150	223,800	940.957
11/03/2022	226,520	-2,430	-1,061%	230,010	231,610	225,780	909.464
10/03/2022	228,950	4,100	1,823%	222,710	229,330	220,590	1.007.812
09/03/2022	224,850	5,550	2,531%	224,850	227,230	218,500	974.319
08/03/2022	219,300	-8,180	-3,596%	226,380	234,050	218,360	1.695.596
07/03/2022	227,480	5,550	2,501%	221,560	236,630	221,560	2.245.106
04/03/2022	221,930	7,270	3,387%	215,000	222,500	213,240	1.500.131
03/03/2022	214,660	6,940	3,341%	208,850	216,200	208,130	1.098.634
02/03/2022	207,720	2,670	1,302%	205,670	208,190	203,180	702.519
01/03/2022	205,050	1,220	0,599%	203,770	207,370	203,600	1.054.206

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.258	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.027	480.619.658	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.829	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.295	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.166	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.678.253	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.677	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:01
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.399	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.493	-	22:00:01
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.113	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.813	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.213	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.697	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.315	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.651	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.047	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.954	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.644	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.144	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.737.326	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.607	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.288.165	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.590	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.415.188	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.824.314	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.053	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.944	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.125	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.252	140.616.886	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.528	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.817	524.370.959	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.872	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	28.477.125.741	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.014	-	22:00:01
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.838	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.507.668	222.981.908	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.348	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.321	-	22:00:00