Cotización de los valores en bolsa

Valero Energ

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

109,820 $

MÁXIMO

111,990 $

MÁXIMO (52 SEMANAS)

146,81 $

VAR. 2022(%)

47,48 %

VOL. DIARIO (TIT.)

6.061.612

ÚLT. SESIÓN

109,510 $

MÍNIMO

108,440 $

MÍNIMO (52 SEMANAS)

58,85 $

VAR. 12 MESES(%)

63,76 %

EFECTIVO

670.320.805$

15 últimas sesiones

11/07/2022
- Cierre
- 107,790
- Var. (%)
- 0,710%
12/07/2022
- Cierre
- 104,860
- Var. (%)
- -2,718%
13/07/2022
- Cierre
- 102,390
- Var. (%)
- -2,356%
14/07/2022
- Cierre
- 100,780
- Var. (%)
- -1,572%
15/07/2022
- Cierre
- 104,590
- Var. (%)
- 3,781%
18/07/2022
- Cierre
- 106,310
- Var. (%)
- 1,645%
19/07/2022
- Cierre
- 108,740
- Var. (%)
- 2,286%
20/07/2022
- Cierre
- 109,280
- Var. (%)
- 0,497%
21/07/2022
- Cierre
- 104,150
- Var. (%)
- -4,694%
22/07/2022
- Cierre
- 104,020
- Var. (%)
- -0,125%
25/07/2022
- Cierre
- 109,320
- Var. (%)
- 5,095%
26/07/2022
- Cierre
- 107,630
- Var. (%)
- -1,546%
27/07/2022
- Cierre
- 111,500
- Var. (%)
- 3,596%
28/07/2022
- Cierre
- 109,510
- Var. (%)
- -1,785%
29/07/2022
- Cierre
- 110,770
- Var. (%)
- 1,151%

0.26%

Rango de precios (12 M.)
Máximo
146,81

Mínimo
75,04

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	146,81
Mínimo 2022	75,04
Máximo 12 meses	146,81
Míximo 12 meses	58,85
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.691.007
Media títulos 12m	4.459.688
Efectivo 3m	674.941.745
Efectivo 12m	415.065.417

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
29/07/2022	110,770	1,260	1,151%	109,820	111,990	108,440	6.061.612
28/07/2022	109,510	-1,990	-1,785%	115,000	115,600	107,600	6.920.422
27/07/2022	111,500	3,870	3,596%	108,730	112,460	107,485	4.235.909
26/07/2022	107,630	-1,690	-1,546%	111,100	111,520	106,835	2.852.781
25/07/2022	109,320	5,300	5,095%	105,870	109,480	104,780	3.739.479
22/07/2022	104,020	-0,130	-0,125%	104,810	106,530	103,515	3.853.028
21/07/2022	104,150	-5,130	-4,694%	104,560	105,670	100,290	4.923.393
20/07/2022	109,280	0,540	0,497%	107,640	109,820	106,793	2.716.729
19/07/2022	108,740	2,430	2,286%	105,360	109,550	105,170	2.925.566
18/07/2022	106,310	1,720	1,645%	106,950	109,460	105,810	3.144.105
15/07/2022	104,590	3,810	3,781%	103,060	104,660	101,418	2.789.467
14/07/2022	100,780	-1,610	-1,572%	99,430	100,880	96,930	5.116.482
13/07/2022	102,390	-2,470	-2,356%	103,240	105,838	101,660	3.116.909
12/07/2022	104,860	-2,930	-2,718%	104,440	105,940	101,940	3.152.260
11/07/2022	107,790	0,760	0,710%	105,890	108,900	104,830	2.940.726
08/07/2022	107,030	0,690	0,649%	108,330	108,810	105,040	3.673.755
07/07/2022	106,340	4,630	4,552%	104,500	107,470	104,430	4.349.850
06/07/2022	101,710	-1,880	-1,815%	102,870	104,440	98,277	5.490.349
05/07/2022	103,590	-4,390	-4,066%	105,240	106,530	100,308	5.309.769
01/07/2022	107,980	1,700	1,600%	107,790	109,790	104,670	4.358.602
30/06/2022	106,280	-2,570	-2,361%	106,400	109,890	105,135	6.063.535
29/06/2022	108,850	-7,400	-6,366%	117,530	118,780	108,390	5.628.730
28/06/2022	116,250	4,010	3,573%	113,830	119,180	113,070	8.607.291
27/06/2022	112,240	8,310	7,996%	107,320	113,390	105,515	8.888.107
24/06/2022	103,930	-0,600	-0,574%	106,310	108,460	103,160	15.058.416
23/06/2022	104,530	-8,600	-7,602%	114,940	115,370	102,500	10.363.147
22/06/2022	113,130	-3,340	-2,868%	110,740	115,430	109,750	8.292.932
21/06/2022	116,470	4,030	3,584%	117,180	118,600	114,470	8.833.485
17/06/2022	112,440	-6,300	-5,306%	116,760	118,250	110,350	15.514.387
16/06/2022	118,740	-9,560	-7,451%	124,060	124,600	117,070	10.791.385
15/06/2022	128,300	-5,450	-4,075%	133,890	134,400	125,130	8.428.299
14/06/2022	133,750	2,140	1,626%	135,200	138,560	131,700	5.177.176
13/06/2022	131,610	-8,900	-6,334%	135,050	135,660	129,450	6.421.162
10/06/2022	140,510	-2,900	-2,022%	142,000	143,320	138,390	4.765.902
09/06/2022	143,410	-0,360	-0,250%	143,090	146,010	141,750	4.329.492
08/06/2022	143,770	-1,310	-0,903%	144,430	146,805	142,810	5.824.692
07/06/2022	145,080	6,390	4,607%	137,800	145,370	137,690	5.637.206
06/06/2022	138,690	3,270	2,415%	135,420	140,220	135,420	4.449.066
03/06/2022	135,420	1,800	1,347%	133,820	136,316	133,230	4.857.613
02/06/2022	133,620	1,070	0,807%	131,630	135,390	131,250	4.471.105
01/06/2022	132,550	2,950	2,276%	130,330	133,660	128,830	3.971.499
31/05/2022	129,600	-2,210	-1,677%	133,930	135,750	128,760	6.298.188
27/05/2022	131,810	3,690	2,880%	128,510	133,080	128,195	4.517.138
26/05/2022	128,120	0,780	0,613%	129,220	129,960	126,190	4.896.980
25/05/2022	127,340	3,130	2,520%	124,240	129,630	124,030	5.665.325
24/05/2022	124,210	0,250	0,202%	122,070	124,990	121,000	3.672.585
23/05/2022	123,960	0,980	0,797%	124,500	125,000	121,670	5.262.343
20/05/2022	122,980	-1,280	-1,030%	125,030	125,890	120,110	5.090.771
19/05/2022	124,260	-0,420	-0,337%	121,500	126,462	119,200	5.398.080
18/05/2022	124,680	-3,380	-2,639%	128,440	129,370	122,680	5.429.630
17/05/2022	128,060	0,280	0,219%	130,000	131,690	126,800	5.176.558
16/05/2022	127,780	3,080	2,470%	125,480	129,232	124,970	4.597.422
13/05/2022	124,700	4,290	3,563%	122,580	125,320	122,085	3.793.049
12/05/2022	120,410	-0,010	-0,008%	120,670	121,520	117,007	3.790.746
11/05/2022	120,420	-0,550	-0,455%	122,470	123,500	119,860	4.996.213
10/05/2022	120,970	2,520	2,127%	120,410	124,080	118,120	7.048.226
09/05/2022	118,450	-10,730	-8,306%	125,800	126,500	117,940	8.165.411
06/05/2022	129,180	3,350	2,662%	128,280	129,270	124,330	4.390.638
05/05/2022	125,830	-2,400	-1,872%	127,820	129,140	122,760	5.781.340
04/05/2022	128,230	6,830	5,626%	122,940	128,680	121,790	8.299.258
03/05/2022	121,400	4,800	4,117%	116,140	121,740	116,100	5.823.260
02/05/2022	116,600	5,120	4,593%	111,490	116,680	111,010	6.703.450
29/04/2022	111,480	-4,050	-3,506%	114,620	115,375	111,030	5.966.321
28/04/2022	115,530	6,020	5,497%	110,010	116,070	108,890	6.427.486
27/04/2022	109,510	4,370	4,156%	105,860	110,070	103,620	5.511.768
26/04/2022	105,140	4,260	4,223%	101,720	107,290	101,090	6.730.148
25/04/2022	100,880	-2,170	-2,106%	99,510	101,580	96,710	6.648.412
22/04/2022	103,050	-1,860	-1,773%	104,540	106,650	102,940	4.011.637
21/04/2022	104,910	-3,160	-2,924%	108,990	110,340	104,690	3.973.792
20/04/2022	108,070	0,330	0,306%	107,940	109,300	107,450	3.285.582
19/04/2022	107,740	-2,610	-2,365%	109,480	111,520	107,380	5.181.934
18/04/2022	110,350	5,490	5,236%	106,000	110,480	105,260	4.813.254
14/04/2022	104,860	0,920	0,885%	104,000	105,450	103,410	3.793.650
13/04/2022	103,940	3,150	3,125%	101,910	104,390	100,830	3.899.281
12/04/2022	100,790	-0,110	-0,109%	102,600	104,400	100,490	4.189.624
11/04/2022	100,900	-2,320	-2,248%	102,680	103,145	100,130	3.705.583
08/04/2022	103,220	-0,110	-0,106%	104,020	104,720	102,970	3.291.275
07/04/2022	103,330	0,030	0,029%	103,510	104,420	100,460	3.698.070
06/04/2022	103,300	1,840	1,814%	102,700	104,760	100,443	3.997.527
05/04/2022	101,460	0,720	0,715%	101,060	103,250	100,631	3.818.639
04/04/2022	100,740	-0,530	-0,523%	101,800	102,750	100,100	2.668.200
01/04/2022	101,270	-0,270	-0,266%	101,920	103,050	100,420	3.299.646
31/03/2022	101,540	1,040	1,035%	99,430	103,090	99,050	5.238.064
30/03/2022	100,500	3,820	3,951%	97,840	101,370	97,840	4.191.122
29/03/2022	96,680	0,310	0,322%	94,650	96,970	93,650	2.898.084
28/03/2022	96,370	-0,880	-0,905%	96,100	97,110	95,310	3.085.718
25/03/2022	97,250	0,810	0,840%	95,550	97,645	95,500	3.213.612
24/03/2022	96,440	0,920	0,963%	95,690	97,520	94,910	3.398.753
23/03/2022	95,520	1,930	2,062%	95,160	96,920	94,860	3.954.130
22/03/2022	93,590	-0,670	-0,711%	93,700	94,440	91,620	3.529.044
21/03/2022	94,260	3,830	4,235%	91,990	94,960	91,751	4.729.971
18/03/2022	90,430	1,340	1,504%	89,310	90,920	88,160	7.593.157
17/03/2022	89,090	4,150	4,886%	86,100	89,100	86,010	4.175.658
16/03/2022	84,940	0,530	0,628%	84,950	86,790	84,220	3.399.906
15/03/2022	84,410	-6,140	-6,781%	88,240	88,400	83,130	6.186.672
14/03/2022	90,550	-1,120	-1,222%	90,920	92,200	88,870	4.746.579
11/03/2022	91,670	2,090	2,333%	88,760	93,620	88,510	6.776.752
10/03/2022	89,580	2,440	2,800%	88,290	89,950	86,290	4.537.405
09/03/2022	87,140	-3,400	-3,755%	87,500	90,730	86,450	7.787.144
08/03/2022	90,540	6,530	7,773%	86,570	92,620	86,130	10.805.827

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	143,240	2,04	143,720	139,820	3.996.543	570.135.274	-	22:03:53
American Exp	154,020	1,24	154,380	151,290	3.197.331	490.543.044	-	01:00:00
AMGEN INC	247,470	-0,91	249,570	245,740	3.289.751	813.872.589	-	22:00:01
APPLE INC	162,510	3,28	163,630	159,500	101.786.860	1.655.762.304	-	22:00:01
Boeing Compa	159,310	0,14	159,840	155,540	5.741.295	910.045.311	-	22:00:02
Caterpillar,	198,250	5,54	199,490	189,120	5.187.895	1.018.812.851	-	22:00:02
Chevron Corp	163,780	8,90	164,660	155,900	17.182.318	2.784.307.174	-	22:03:29
CISCO SYSTEM	45,370	-0,55	45,490	44,830	23.706.984	1.072.197.922	-	22:00:01
Coca-Cola Co	64,170	0,17	64,290	63,630	13.726.384	879.056.759	-	22:00:01
Dow Inc. Com	53,210	1,74	53,795	52,470	9.753.405	519.187.498	-	22:00:02
Goldman Sach	333,390	1,30	335,180	329,500	2.110.443	703.572.683	-	22:00:02
Home Depot,	300,940	0,44	301,435	297,430	3.236.331	970.080.214	-	22:00:02
Honeywell In	192,460	1,06	193,130	188,860	2.907.461	557.591.403	-	22:00:00
INTEL CORP	36,310	-8,56	36,620	35,240	125.292.383	4.510.344.757	-	22:00:00
Internationa	130,790	1,21	131,000	129,310	5.784.068	755.244.946	-	22:00:02
Johnson & Jo	174,520	0,18	174,850	172,910	6.449.534	1.122.810.956	-	22:00:02
JP Morgan Ch	115,360	0,48	116,500	114,785	12.941.833	1.494.446.722	-	22:00:02
McDonald's C	263,370	-0,03	264,350	262,095	2.651.985	698.625.623	-	22:00:02
Merck & Comp	89,340	-0,67	91,080	88,280	14.935.105	1.332.636.389	-	22:03:17
MICROSOFT	280,560	1,50	282,000	276,630	32.205.093	9.012.142.772	-	22:00:02
Nike, Inc. C	114,920	2,40	115,205	111,500	7.564.978	862.334.189	-	22:00:01
Procter & Ga	138,910	-6,18	142,500	138,230	18.742.299	2.618.261.103	-	22:03:12
Salesforce,	184,020	1,51	184,420	180,220	4.749.114	869.072.846	-	22:00:02
The Traveler	158,700	1,90	158,880	156,050	1.360.553	215.252.903	-	22:00:02
UnitedHealth	542,340	0,16	543,850	536,690	2.946.413	1.593.981.525	-	22:00:01
Verizon Comm	46,190	1,41	46,495	45,580	23.153.330	1.067.228.060	-	22:00:01
Visa Inc.	212,110	0,36	214,160	209,830	6.060.292	1.283.027.379	-	22:00:02
WALGREENS B.	39,620	0,46	39,790	39,345	9.742.003	385.766.169	-	22:00:00
Walmart Inc.	132,050	1,77	132,265	128,012	10.055.204	1.319.039.875	-	22:00:01
Walt Disney	106,100	1,14	106,340	103,370	10.321.823	1.088.023.927	-	22:03:43