Cotización de los valores en bolsa

ABIOMED INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 368,000
- Var. (%)
- -2,602%
14/08/2018
- Cierre
- 371,250
- Var. (%)
- 0,883%
15/08/2018
- Cierre
- 363,590
- Var. (%)
- -2,063%
16/08/2018
- Cierre
- 368,970
- Var. (%)
- 1,480%
17/08/2018
- Cierre
- 358,820
- Var. (%)
- -2,751%
20/08/2018
- Cierre
- 362,480
- Var. (%)
- 1,020%
21/08/2018
- Cierre
- 364,120
- Var. (%)
- 0,452%
22/08/2018
- Cierre
- 368,380
- Var. (%)
- 1,170%
23/08/2018
- Cierre
- 376,930
- Var. (%)
- 2,321%
24/08/2018
- Cierre
- 381,030
- Var. (%)
- 1,088%
27/08/2018
- Cierre
- 380,650
- Var. (%)
- -0,100%
28/08/2018
- Cierre
- 385,970
- Var. (%)
- 1,398%
29/08/2018
- Cierre
- 402,030
- Var. (%)
- 4,161%
30/08/2018
- Cierre
- 408,580
- Var. (%)
- 1,629%
31/08/2018
- Cierre
- 406,580
- Var. (%)
- -0,490%

0.51%

Precio

406,580 €

MAXIMO

415,860 €

MÍNIMO

402,200 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

116,95 %

VARIACIÓN

-0,49 % -2,000 €

APERTURA

406,780 €

ÚLT. SESIÓN

408,580 €

EFECTIVO

37.801 €

VAR. 12 MESES(%)

169,15 %

Rentabilidad(%)
Máximo
450,93

Mínimo
188,05

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	450,93
Mínimo 2018	188,05
Máximo 12 meses	450,93
Míximo 12 meses	148,80
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	661.706
Media títulos 12m	527.241
Efectivo 3m	266.533.585
Efectivo 12m	166.868.595

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	406,580	-2,000	-0,490%	406,780	415,860	402,200	527.140
30/08/2018	408,580	6,550	1,629%	399,890	414,700	399,890	593.885
29/08/2018	402,030	16,060	4,161%	388,230	402,960	387,950	641.532
28/08/2018	385,970	5,320	1,398%	381,260	386,880	378,340	393.908
27/08/2018	380,650	-0,380	-0,100%	384,000	388,000	378,401	335.471
24/08/2018	381,030	4,100	1,088%	378,070	384,440	376,600	426.486
23/08/2018	376,930	8,550	2,321%	368,570	378,920	368,570	407.475
22/08/2018	368,380	4,260	1,170%	362,110	371,420	362,110	293.212
21/08/2018	364,120	1,640	0,452%	364,070	369,990	361,957	383.675
20/08/2018	362,480	3,660	1,020%	358,270	364,440	354,520	422.678
17/08/2018	358,820	-10,150	-2,751%	369,160	370,230	354,520	438.715
16/08/2018	368,970	5,380	1,480%	364,920	369,510	357,442	455.515
15/08/2018	363,590	-7,660	-2,063%	367,360	369,726	353,670	494.162
14/08/2018	371,250	3,250	0,883%	368,420	372,370	361,870	427.082
13/08/2018	368,000	-9,830	-2,602%	377,670	383,550	367,680	379.058
10/08/2018	377,830	-2,920	-0,767%	379,460	387,790	377,110	373.572
09/08/2018	380,750	4,740	1,261%	377,000	386,580	377,000	364.014
08/08/2018	376,010	-0,390	-0,104%	376,420	380,310	371,210	440.272
07/08/2018	376,400	-2,160	-0,571%	378,940	382,279	372,890	478.056
06/08/2018	378,560	1,450	0,385%	376,160	382,640	374,170	518.404
03/08/2018	377,110	4,910	1,319%	393,720	396,970	371,385	1.010.590
02/08/2018	372,200	9,010	2,481%	361,020	373,086	358,000	770.630
01/08/2018	363,190	8,660	2,443%	353,100	368,500	351,760	821.345
31/07/2018	354,530	-1,890	-0,530%	358,400	363,960	344,110	1.135.404
30/07/2018	356,420	-12,750	-3,454%	365,910	366,340	351,130	1.090.102
27/07/2018	369,170	-15,040	-3,915%	390,530	392,000	366,110	966.531
26/07/2018	384,210	-46,430	-10,782%	414,870	415,000	360,220	1.948.001
25/07/2018	430,640	7,230	1,708%	423,800	431,820	422,700	606.714
24/07/2018	423,410	-7,490	-1,738%	434,000	436,420	419,407	555.303
23/07/2018	430,900	7,420	1,752%	423,500	431,660	418,210	527.018
20/07/2018	423,480	-2,510	-0,589%	427,000	429,776	422,320	712.672
19/07/2018	425,990	-5,560	-1,288%	431,940	433,560	425,333	535.081
18/07/2018	431,550	4,180	0,978%	430,190	432,695	426,770	699.637
17/07/2018	427,370	7,990	1,905%	417,610	428,610	417,610	1.019.349
16/07/2018	419,380	0,620	0,148%	419,330	421,760	417,060	610.474
13/07/2018	418,760	4,150	1,001%	416,230	421,110	413,874	530.029
12/07/2018	414,610	10,820	2,680%	408,190	415,020	408,160	1.289.409
11/07/2018	403,790	-1,360	-0,336%	402,670	408,000	399,180	396.979
10/07/2018	405,150	-3,310	-0,810%	413,090	413,500	399,730	626.965
09/07/2018	408,460	2,470	0,608%	407,880	413,855	403,160	591.061
06/07/2018	405,990	5,410	1,351%	400,720	409,510	399,000	621.724
05/07/2018	400,580	-8,950	-2,185%	410,200	411,403	392,200	882.264
03/07/2018	409,530	-2,980	-0,722%	414,910	414,970	408,930	314.205
02/07/2018	412,510	3,460	0,846%	407,000	415,312	400,520	415.727
29/06/2018	409,050	-4,890	-1,181%	419,140	422,957	408,850	577.178
28/06/2018	413,940	3,300	0,804%	409,090	417,499	398,000	743.081
27/06/2018	410,640	-17,730	-4,139%	429,200	432,618	409,580	635.310
26/06/2018	428,370	12,170	2,924%	419,230	430,770	413,020	831.195
25/06/2018	416,200	-11,090	-2,595%	420,740	421,991	402,180	1.079.957
22/06/2018	427,290	-10,980	-2,505%	443,150	444,070	426,990	1.040.987
21/06/2018	438,270	-7,940	-1,779%	450,060	450,650	433,510	599.317
20/06/2018	446,210	6,570	1,494%	441,100	450,930	441,100	581.745
19/06/2018	439,640	-3,510	-0,792%	438,620	441,680	432,030	984.035
18/06/2018	443,150	-0,430	-0,097%	440,090	446,810	435,770	691.618
15/06/2018	443,580	2,930	0,665%	441,000	445,450	435,480	793.243
14/06/2018	440,650	7,580	1,750%	435,190	444,800	434,590	705.190
13/06/2018	433,070	2,220	0,515%	431,050	438,240	427,010	835.717
12/06/2018	430,850	12,640	3,022%	420,000	432,375	419,000	812.725
11/06/2018	418,210	8,440	2,060%	409,770	420,070	408,460	404.582
08/06/2018	409,770	4,150	1,023%	405,290	414,940	405,200	537.784
07/06/2018	405,620	-4,650	-1,133%	411,510	413,890	393,773	689.037
06/06/2018	410,270	4,600	1,134%	406,920	411,010	404,500	575.084
05/06/2018	405,670	-0,170	-0,042%	407,520	415,000	402,752	771.478
04/06/2018	405,840	13,590	3,465%	395,610	406,340	392,373	988.211
01/06/2018	392,250	11,110	2,915%	384,900	399,470	380,170	908.108
31/05/2018	381,140	-7,430	-1,912%	389,210	391,970	379,510	3.649.896
30/05/2018	388,570	1,170	0,302%	389,040	397,389	385,870	10.937.323
29/05/2018	387,400	-6,880	-1,745%	388,650	394,390	375,000	1.242.979
25/05/2018	394,280	-0,180	-0,046%	396,880	398,050	392,500	388.427
24/05/2018	394,460	-1,060	-0,268%	396,170	403,445	389,100	483.030
23/05/2018	395,520	9,170	2,373%	384,600	396,470	384,200	484.608
22/05/2018	386,350	7,180	1,894%	382,000	387,240	378,510	466.167
21/05/2018	379,170	-5,190	-1,350%	387,280	389,785	378,710	638.980
18/05/2018	384,360	4,420	1,163%	381,150	388,750	380,025	876.325
17/05/2018	379,940	-2,030	-0,531%	380,350	384,400	377,750	516.964
16/05/2018	381,970	1,620	0,426%	380,210	387,213	376,980	489.595
15/05/2018	380,350	4,680	1,246%	373,010	381,225	368,140	547.678
14/05/2018	375,670	2,990	0,802%	370,870	383,325	370,014	417.887
11/05/2018	372,680	3,800	1,030%	368,710	374,750	367,790	588.133
10/05/2018	368,880	10,720	2,993%	358,720	371,450	358,720	496.492
09/05/2018	358,160	10,780	3,103%	347,650	361,830	347,570	495.160
08/05/2018	347,380	-0,190	-0,055%	341,840	347,600	339,750	473.979
07/05/2018	347,570	-1,710	-0,490%	348,300	354,395	344,310	701.283
04/05/2018	349,280	13,710	4,086%	335,520	352,145	328,000	742.796
03/05/2018	335,570	33,430	11,064%	310,000	341,890	307,990	1.673.766
02/05/2018	302,140	-8,360	-2,692%	309,770	310,390	298,170	936.847
01/05/2018	310,500	9,550	3,173%	301,690	311,600	301,690	445.623
30/04/2018	300,950	-0,790	-0,262%	303,280	308,740	300,850	542.766
27/04/2018	301,740	-1,670	-0,550%	304,690	306,300	297,390	458.093
26/04/2018	303,410	10,210	3,482%	294,520	305,350	290,160	453.968
25/04/2018	293,200	2,270	0,780%	287,000	294,260	277,010	861.190
24/04/2018	290,930	-11,720	-3,872%	303,230	305,490	285,020	607.191
23/04/2018	302,650	-3,270	-1,069%	305,900	306,550	300,610	420.393
20/04/2018	305,920	-0,530	-0,173%	306,010	307,120	302,710	272.770
19/04/2018	306,450	-1,180	-0,384%	305,740	307,050	303,514	339.947
18/04/2018	307,630	3,200	1,051%	305,840	309,280	302,180	446.835
17/04/2018	304,430	8,110	2,737%	298,060	305,770	294,280	552.093
16/04/2018	296,320	-0,420	-0,142%	298,000	299,990	294,680	308.890
13/04/2018	296,740	-0,200	-0,067%	298,880	301,288	293,845	268.088
12/04/2018	296,940	0,540	0,182%	297,530	299,580	295,590	319.976

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	81	3.915	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	44	24.593	-
JD.COM, INC.	31,300	0,97	31,460	30,520	255.499	7.951.537	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	2.212.162	383.073.807	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	18.738	987.406	-
MICROSOFT	112,330	0,34	112,777	111,515	11.758	1.319.098	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	751	147.258	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	2.080	772.850	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	5.282	1.480.616	-
O'REILLY AUT	335,420	1,79	335,980	329,630	171	57.104	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-