Cotización de los valores en bolsa

Transdigm Gr

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

593,260 $

MÁXIMO

603,940 $

MÁXIMO (52 SEMANAS)

686,06 $

VAR. 2022(%)

-5,75 %

VOL. DIARIO (TIT.)

339.069

ÚLT. SESIÓN

586,250 $

MÍNIMO

588,000 $

MÍNIMO (52 SEMANAS)

500,08 $

VAR. 12 MESES(%)

-7,53 %

EFECTIVO

202.450.704$

15 últimas sesiones

06/07/2022
- Cierre
- 529,160
- Var. (%)
- 0,358%
07/07/2022
- Cierre
- 534,570
- Var. (%)
- 1,022%
08/07/2022
- Cierre
- 536,660
- Var. (%)
- 0,391%
11/07/2022
- Cierre
- 530,800
- Var. (%)
- -1,092%
12/07/2022
- Cierre
- 541,730
- Var. (%)
- 2,059%
13/07/2022
- Cierre
- 541,970
- Var. (%)
- 0,044%
14/07/2022
- Cierre
- 534,610
- Var. (%)
- -1,358%
15/07/2022
- Cierre
- 538,160
- Var. (%)
- 0,664%
18/07/2022
- Cierre
- 541,700
- Var. (%)
- 0,658%
19/07/2022
- Cierre
- 574,010
- Var. (%)
- 5,965%
20/07/2022
- Cierre
- 585,100
- Var. (%)
- 1,932%
21/07/2022
- Cierre
- 590,920
- Var. (%)
- 0,995%
22/07/2022
- Cierre
- 581,120
- Var. (%)
- -1,658%
25/07/2022
- Cierre
- 586,120
- Var. (%)
- 0,860%
26/07/2022
- Cierre
- 586,250
- Var. (%)
- 0,022%

0.72%

Rango de precios (12 M.)
Máximo
684,72

Mínimo
500,08

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	684,72
Mínimo 2022	500,08
Máximo 12 meses	686,06
Míximo 12 meses	500,08
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	346.360
Media títulos 12m	305.303
Efectivo 3m	194.978.967
Efectivo 12m	188.394.070

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
26/07/2022	586,250	0,130	0,022%	586,210	590,430	581,220	245.337
25/07/2022	586,120	5,000	0,860%	581,120	589,475	580,700	150.221
22/07/2022	581,120	-9,800	-1,658%	593,390	598,120	578,590	186.264
21/07/2022	590,920	5,820	0,995%	583,640	593,220	580,000	312.477
20/07/2022	585,100	11,090	1,932%	575,650	585,875	568,910	265.354
19/07/2022	574,010	32,310	5,965%	544,410	575,530	544,410	398.381
18/07/2022	541,700	3,540	0,658%	548,130	555,600	538,040	313.411
15/07/2022	538,160	3,550	0,664%	545,880	547,550	536,720	199.438
14/07/2022	534,610	-7,360	-1,358%	531,490	539,275	527,540	255.916
13/07/2022	541,970	0,240	0,044%	529,890	550,090	529,890	280.281
12/07/2022	541,730	10,930	2,059%	530,620	549,255	530,620	327.781
11/07/2022	530,800	-5,860	-1,092%	530,000	535,920	529,530	147.741
08/07/2022	536,660	2,090	0,391%	536,240	539,110	530,630	124.096
07/07/2022	534,570	5,410	1,022%	533,980	541,530	532,720	195.224
06/07/2022	529,160	1,890	0,358%	533,720	537,000	522,855	199.780
05/07/2022	527,270	-14,420	-2,662%	529,220	531,100	514,810	374.065
01/07/2022	541,690	5,020	0,935%	534,310	542,620	530,540	225.905
30/06/2022	536,670	11,090	2,110%	519,980	539,720	515,050	340.356
29/06/2022	525,580	-7,020	-1,318%	534,730	537,940	519,460	313.877
28/06/2022	532,600	-1,200	-0,225%	538,650	551,675	532,060	301.091
27/06/2022	533,800	-4,950	-0,919%	541,000	542,670	529,190	284.221
24/06/2022	538,750	19,920	3,839%	525,000	539,165	525,000	478.110
23/06/2022	518,830	-6,740	-1,282%	527,450	527,450	513,460	250.914
22/06/2022	525,570	1,910	0,365%	513,840	535,165	513,840	373.358
21/06/2022	523,660	7,640	1,481%	525,350	528,705	517,330	363.308
20/06/2022	516,020	0,000	0,000%	516,020	516,020	516,020	-
17/06/2022	516,020	2,330	0,454%	500,480	523,920	500,080	770.336
16/06/2022	513,690	-34,100	-6,225%	536,240	540,560	510,990	439.971
15/06/2022	547,790	20,140	3,817%	536,200	554,130	532,765	377.735
14/06/2022	527,650	-17,870	-3,276%	549,980	549,980	522,130	535.941
13/06/2022	545,520	-35,610	-6,128%	565,000	565,000	542,070	374.569
10/06/2022	581,130	-26,770	-4,404%	593,880	598,630	580,040	295.776
09/06/2022	607,900	-8,820	-1,430%	614,770	614,770	605,700	208.160
08/06/2022	616,720	-16,190	-2,558%	627,040	627,815	614,860	257.997
07/06/2022	632,910	8,520	1,365%	618,640	633,340	618,250	211.385
06/06/2022	624,390	8,040	1,304%	625,290	628,440	615,300	225.930
03/06/2022	616,350	0,070	0,011%	609,650	617,972	605,390	160.395
02/06/2022	616,280	16,190	2,698%	602,200	616,820	598,510	258.544
01/06/2022	600,090	-5,280	-0,872%	607,640	608,240	588,110	266.547
31/05/2022	605,370	-6,900	-1,127%	603,410	608,000	594,590	546.055
27/05/2022	612,270	12,520	2,088%	602,560	614,150	601,430	356.960
26/05/2022	599,750	6,750	1,138%	597,500	607,170	594,000	444.462
25/05/2022	593,000	13,410	2,314%	578,740	593,830	573,880	598.265
24/05/2022	579,590	14,430	2,553%	573,380	582,160	561,500	641.836
23/05/2022	565,160	14,920	2,712%	555,740	567,725	552,380	421.365
20/05/2022	550,240	9,100	1,682%	548,300	552,530	538,200	528.371
19/05/2022	541,140	4,630	0,863%	531,260	550,970	531,230	452.690
18/05/2022	536,510	-20,350	-3,654%	547,070	553,630	533,740	548.711
17/05/2022	556,860	10,630	1,946%	557,060	566,710	549,200	285.664
16/05/2022	546,230	-17,580	-3,118%	558,880	565,340	545,780	333.859
13/05/2022	563,810	13,880	2,524%	555,310	570,200	555,310	263.111
12/05/2022	549,930	-20,840	-3,651%	569,080	570,540	537,550	490.693
11/05/2022	570,770	4,530	0,800%	563,540	589,920	563,540	422.377
10/05/2022	566,240	20,550	3,766%	564,000	582,280	550,945	630.051
09/05/2022	545,690	-38,430	-6,579%	575,800	577,170	540,280	698.999
06/05/2022	584,120	-13,520	-2,262%	595,770	598,880	576,515	337.602
05/05/2022	597,640	-24,090	-3,875%	616,760	617,460	591,540	312.013
04/05/2022	621,730	17,510	2,898%	602,790	624,185	596,580	281.203
03/05/2022	604,220	1,340	0,222%	607,750	613,040	597,290	340.679
02/05/2022	602,880	8,070	1,357%	594,990	607,410	586,150	423.743
29/04/2022	594,810	-24,020	-3,882%	614,550	617,800	593,605	280.011
28/04/2022	618,830	3,570	0,580%	620,550	624,240	609,025	206.316
27/04/2022	615,260	1,470	0,239%	611,400	619,800	603,450	257.869
26/04/2022	613,790	-12,850	-2,051%	619,790	627,000	613,790	215.658
25/04/2022	626,640	2,630	0,421%	618,290	627,020	613,520	304.414
22/04/2022	624,010	-10,150	-1,601%	632,000	641,450	623,400	283.339
21/04/2022	634,160	-9,180	-1,427%	658,260	658,260	632,050	237.501
20/04/2022	643,340	-0,400	-0,062%	646,960	649,880	642,220	142.265
19/04/2022	643,740	10,550	1,666%	633,190	647,150	633,190	160.225
18/04/2022	633,190	-5,290	-0,829%	639,120	639,120	625,520	445.599
14/04/2022	638,480	2,310	0,363%	640,230	648,255	637,049	325.164
13/04/2022	636,170	-0,340	-0,053%	639,740	643,280	633,370	226.624
12/04/2022	636,510	2,980	0,470%	635,990	648,050	633,250	222.788
11/04/2022	633,530	-7,290	-1,138%	638,250	647,320	633,360	178.066
08/04/2022	640,820	-10,570	-1,623%	653,080	655,690	640,320	159.931
07/04/2022	651,390	3,400	0,525%	645,980	654,940	639,390	217.186
06/04/2022	647,990	-3,440	-0,528%	645,320	651,295	640,585	307.897
05/04/2022	651,430	-17,960	-2,683%	668,160	678,080	650,070	304.256
04/04/2022	669,390	2,350	0,352%	668,520	670,320	660,670	243.693
01/04/2022	667,040	15,500	2,379%	656,300	667,320	648,735	489.107
31/03/2022	651,540	-20,770	-3,089%	670,590	673,980	651,150	620.087
30/03/2022	672,310	-11,980	-1,751%	683,000	684,720	667,970	345.696
29/03/2022	684,290	15,670	2,344%	677,350	684,710	669,260	275.952
28/03/2022	668,620	-6,910	-1,023%	674,240	676,580	659,920	218.749
25/03/2022	675,530	-0,170	-0,025%	677,430	684,620	671,960	192.742
24/03/2022	675,700	14,860	2,249%	663,490	676,120	662,365	231.235
23/03/2022	660,840	-10,840	-1,614%	665,640	674,170	659,670	167.128
22/03/2022	671,680	16,390	2,501%	658,310	674,470	656,080	306.878
21/03/2022	655,290	-6,070	-0,918%	653,300	658,660	647,100	264.031
18/03/2022	661,360	-1,660	-0,250%	671,960	671,960	656,470	614.535
17/03/2022	663,020	7,020	1,070%	650,000	663,490	650,000	287.168
16/03/2022	656,000	9,970	1,543%	651,630	668,145	640,140	358.672
15/03/2022	646,030	27,600	4,463%	628,550	648,730	624,370	340.943
14/03/2022	618,430	-5,560	-0,891%	625,330	632,430	613,870	509.840
11/03/2022	623,990	-9,690	-1,529%	638,540	646,920	623,270	292.551
10/03/2022	633,680	-0,250	-0,039%	620,330	647,470	620,330	315.205
09/03/2022	633,930	37,100	6,216%	615,270	639,015	611,610	406.553
08/03/2022	596,830	4,860	0,821%	593,450	609,470	586,830	586.608
07/03/2022	591,970	-41,090	-6,491%	637,140	637,140	591,950	634.748
04/03/2022	633,060	-21,430	-3,274%	649,050	649,050	624,540	510.669

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	138,860	-1,34	140,210	137,570	5.020.077	697.737.831	-	22:03:33
American Exp	151,630	1,20	152,720	147,270	5.007.804	751.607.855	-	22:03:21
AMGEN INC	251,720	0,23	252,750	248,090	2.179.811	546.826.421	-	22:00:00
APPLE INC	156,790	3,42	157,330	152,160	78.579.589	1.219.889.898	-	22:00:00
Boeing Compa	156,090	0,11	162,740	152,800	16.312.578	2.560.862.407	-	01:00:00
Caterpillar,	185,250	2,22	186,180	180,320	1.849.320	340.095.919	-	22:00:02
Chevron Corp	149,260	1,32	150,200	146,660	6.192.114	920.642.778	-	22:03:27
CISCO SYSTEM	44,640	1,85	44,790	43,830	22.322.075	989.743.906	-	22:00:00
Coca-Cola Co	63,010	-0,32	63,185	61,785	12.079.731	756.481.833	-	22:00:01
Dow Inc. Com	52,240	1,83	52,479	51,210	4.322.314	224.428.518	-	22:00:02
Goldman Sach	324,540	1,88	326,390	318,378	2.070.108	669.136.146	-	22:00:01
Home Depot,	298,910	0,24	300,310	291,790	3.229.303	959.244.004	-	22:00:02
Honeywell In	183,660	1,23	185,020	179,553	3.503.275	641.154.312	-	22:00:00
INTEL CORP	40,180	3,13	40,425	39,230	42.511.234	1.695.282.245	-	22:00:00
Internationa	129,120	0,81	129,430	127,580	4.152.017	533.551.691	-	22:00:02
Johnson & Jo	173,200	-0,28	174,100	171,130	4.635.879	800.921.106	-	22:00:01
JP Morgan Ch	115,240	1,60	115,740	113,300	9.297.156	1.065.130.443	-	22:00:01
McDonald's C	258,890	0,70	259,910	254,690	2.709.342	697.930.995	-	22:00:01
Merck & Comp	91,230	-0,07	91,370	90,010	6.947.160	630.717.635	-	22:03:18
MICROSOFT	268,740	6,69	270,050	258,850	45.994.049	1.220.924.441	-	22:00:01
Nike, Inc. C	107,860	2,53	108,380	105,750	7.412.673	791.507.129	-	01:00:00
Procter & Ga	145,640	0,95	146,210	143,530	5.459.898	791.008.170	-	22:03:15
Salesforce,	180,300	5,77	182,230	174,350	4.935.939	883.175.792	-	22:00:02
The Traveler	158,960	-1,18	161,660	157,260	1.451.378	230.441.023	-	22:00:01
UnitedHealth	534,610	0,57	537,859	528,040	2.265.104	1.207.630.144	-	01:00:00
Verizon Comm	44,910	-0,02	45,089	44,450	21.486.005	961.595.256	-	22:00:01
Visa Inc.	210,470	-0,95	216,850	201,200	17.380.935	3.645.672.592	-	22:00:02
WALGREENS B.	39,220	0,95	39,325	38,380	4.701.880	183.225.808	-	22:00:00
Walmart Inc.	126,590	3,78	126,765	121,026	14.013.384	1.749.425.666	-	01:00:00
Walt Disney	103,500	3,73	103,650	100,810	9.657.989	989.598.646	-	22:03:22