Cotización de los valores en bolsa

ABIOMED INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

285,160 $

MÁXIMO

286,310 $

MÁXIMO (52 SEMANAS)

379,30 $

VAR. 2022(%)

-21,57 %

VOL. DIARIO (TIT.)

216.687

ÚLT. SESIÓN

284,810 $

MÍNIMO

279,120 $

MÍNIMO (52 SEMANAS)

219,85 $

VAR. 12 MESES(%)

-12,93 %

EFECTIVO

61.083.647$

15 últimas sesiones

01/07/2022
- Cierre
- 254,560
- Var. (%)
- 2,716%
05/07/2022
- Cierre
- 256,660
- Var. (%)
- 0,825%
06/07/2022
- Cierre
- 253,330
- Var. (%)
- -1,297%
07/07/2022
- Cierre
- 267,320
- Var. (%)
- 5,522%
08/07/2022
- Cierre
- 267,000
- Var. (%)
- -0,120%
11/07/2022
- Cierre
- 262,070
- Var. (%)
- -1,846%
12/07/2022
- Cierre
- 256,260
- Var. (%)
- -2,217%
13/07/2022
- Cierre
- 256,940
- Var. (%)
- 0,265%
14/07/2022
- Cierre
- 258,880
- Var. (%)
- 0,755%
15/07/2022
- Cierre
- 268,230
- Var. (%)
- 3,612%
18/07/2022
- Cierre
- 263,040
- Var. (%)
- -1,935%
19/07/2022
- Cierre
- 269,350
- Var. (%)
- 2,399%
20/07/2022
- Cierre
- 276,160
- Var. (%)
- 2,528%
21/07/2022
- Cierre
- 284,810
- Var. (%)
- 3,132%
22/07/2022
- Cierre
- 281,700
- Var. (%)
- -1,092%

0.88%

Rango de precios (12 M.)
Máximo
368,97

Mínimo
226,46

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	368,97
Mínimo 2022	226,46
Máximo 12 meses	379,30
Míximo 12 meses	219,85
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	315.254
Media títulos 12m	282.951
Efectivo 3m	80.740.832
Efectivo 12m	86.062.037

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	281,700	-3,110	-1,092%	285,160	286,310	279,120	216.687
21/07/2022	284,810	8,650	3,132%	276,160	285,090	275,110	222.994
20/07/2022	276,160	6,810	2,528%	270,410	277,730	268,300	199.100
19/07/2022	269,350	6,310	2,399%	267,070	269,720	263,570	647.569
18/07/2022	263,040	-5,190	-1,935%	270,060	271,380	261,740	219.670
15/07/2022	268,230	9,350	3,612%	263,830	268,345	260,233	255.243
14/07/2022	258,880	1,940	0,755%	253,700	259,400	248,240	208.562
13/07/2022	256,940	0,680	0,265%	250,630	260,570	248,510	177.102
12/07/2022	256,260	-5,810	-2,217%	262,570	265,790	254,460	184.558
11/07/2022	262,070	-4,930	-1,846%	263,880	265,320	259,745	170.699
08/07/2022	267,000	-0,320	-0,120%	264,490	271,250	262,480	213.198
07/07/2022	267,320	13,990	5,522%	254,480	268,080	252,010	369.752
06/07/2022	253,330	-3,330	-1,297%	258,300	258,490	251,660	280.082
05/07/2022	256,660	2,100	0,825%	251,090	256,740	247,304	205.035
01/07/2022	254,560	6,730	2,716%	246,420	254,820	244,660	218.738
30/06/2022	247,830	-8,660	-3,376%	253,840	256,000	245,760	310.829
29/06/2022	256,490	7,410	2,975%	248,000	257,500	243,780	364.199
28/06/2022	249,080	-5,700	-2,237%	254,660	258,210	248,540	190.625
27/06/2022	254,780	-0,540	-0,211%	254,020	256,660	249,605	267.280
24/06/2022	255,320	6,700	2,695%	251,420	255,570	248,040	405.716
23/06/2022	248,620	12,320	5,214%	239,370	250,010	236,290	306.550
22/06/2022	236,300	4,030	1,735%	230,170	237,220	227,020	397.171
21/06/2022	232,270	2,480	1,079%	234,000	238,295	229,310	395.635
17/06/2022	229,790	5,060	2,252%	226,590	234,740	226,590	531.908
16/06/2022	224,730	-7,620	-3,280%	226,360	227,140	219,845	370.573
15/06/2022	232,350	2,690	1,171%	229,270	238,095	226,920	390.212
14/06/2022	229,660	-10,910	-4,535%	239,920	242,370	229,270	393.275
13/06/2022	240,570	-9,860	-3,937%	240,180	243,960	238,210	235.047
10/06/2022	250,430	-6,680	-2,598%	250,430	253,260	248,920	150.421
09/06/2022	257,110	-8,250	-3,109%	257,110	264,020	256,900	152.863
08/06/2022	265,360	-2,870	-1,070%	266,990	269,580	262,925	203.757
07/06/2022	268,230	8,130	3,126%	256,580	268,780	256,580	201.801
06/06/2022	260,100	-2,150	-0,820%	266,990	267,940	258,910	131.852
03/06/2022	262,250	-7,380	-2,737%	266,140	266,140	260,090	133.537
02/06/2022	269,630	14,270	5,588%	256,500	270,100	253,680	186.699
01/06/2022	255,360	-8,350	-3,166%	266,650	268,410	252,050	247.582
31/05/2022	263,710	-2,630	-0,987%	263,940	265,040	256,130	408.258
27/05/2022	266,340	5,370	2,058%	263,400	268,840	261,045	276.300
26/05/2022	260,970	6,680	2,627%	256,210	263,100	251,690	258.853
25/05/2022	254,290	5,100	2,047%	247,850	255,480	247,850	346.499
24/05/2022	249,190	-0,030	-0,012%	244,690	249,430	242,890	402.894
23/05/2022	249,220	13,470	5,714%	238,300	250,320	237,090	414.079
20/05/2022	235,750	-2,900	-1,215%	241,060	241,600	226,460	515.170
19/05/2022	238,650	-1,810	-0,753%	239,300	243,765	237,570	637.255
18/05/2022	240,460	-17,770	-6,881%	253,220	254,880	239,210	320.748
17/05/2022	258,230	4,440	1,749%	259,020	262,960	255,450	246.647
16/05/2022	253,790	-0,370	-0,146%	251,490	256,930	248,000	291.723
13/05/2022	254,160	19,810	8,453%	240,030	254,550	240,030	470.893
12/05/2022	234,350	0,860	0,368%	231,460	239,430	228,270	351.916
11/05/2022	233,490	-4,140	-1,742%	236,030	245,420	232,210	290.538
10/05/2022	237,630	3,410	1,456%	237,630	244,000	227,250	442.861
09/05/2022	234,220	-23,320	-9,055%	253,450	253,870	232,470	513.362
06/05/2022	257,540	-15,060	-5,525%	257,540	269,750	252,060	439.084
05/05/2022	272,600	-23,180	-7,837%	291,480	298,500	269,060	285.167
04/05/2022	295,780	9,910	3,467%	285,870	296,085	280,140	225.986
03/05/2022	285,870	0,160	0,056%	286,180	289,700	282,920	302.850
02/05/2022	285,710	-0,870	-0,304%	287,010	289,760	275,940	365.637
29/04/2022	286,580	-0,640	-0,223%	286,580	292,090	280,470	441.726
28/04/2022	287,220	9,800	3,533%	283,770	291,280	274,665	483.379
27/04/2022	277,420	-8,450	-2,956%	284,980	288,770	275,855	379.987
26/04/2022	285,870	-16,270	-5,385%	298,200	298,670	285,450	241.073
25/04/2022	302,140	6,310	2,133%	302,140	302,330	294,020	436.354
22/04/2022	295,830	-19,810	-6,276%	312,950	320,750	295,530	249.215
21/04/2022	315,640	-10,340	-3,172%	329,100	330,305	315,025	210.276
20/04/2022	325,980	2,560	0,792%	324,560	331,560	320,560	228.863
19/04/2022	323,420	21,910	7,267%	302,720	327,310	302,720	317.045
18/04/2022	301,510	-4,570	-1,493%	306,390	308,070	299,040	196.882
14/04/2022	306,080	1,650	0,542%	306,320	306,350	298,450	256.060
13/04/2022	304,430	4,790	1,599%	300,240	306,990	299,010	165.077
12/04/2022	299,640	-0,120	-0,040%	303,030	308,110	296,840	161.579
11/04/2022	299,760	-14,220	-4,529%	313,140	313,140	298,470	263.217
08/04/2022	313,980	-3,540	-1,115%	315,360	319,770	310,030	196.944
07/04/2022	317,520	3,760	1,198%	314,240	320,410	314,240	163.210
06/04/2022	313,760	-8,900	-2,758%	313,760	318,040	310,500	261.655
05/04/2022	322,660	-3,040	-0,933%	328,600	336,050	321,200	200.916
04/04/2022	325,700	-12,940	-3,821%	333,000	333,705	324,310	295.223
01/04/2022	338,640	7,400	2,234%	333,720	340,845	331,070	225.364
31/03/2022	331,240	2,730	0,831%	330,000	342,380	328,665	430.444
30/03/2022	328,510	-2,990	-0,902%	329,980	332,250	326,015	175.504
29/03/2022	331,500	9,690	3,011%	328,060	331,725	324,880	250.549
28/03/2022	321,810	2,930	0,919%	320,770	322,920	314,590	170.712
25/03/2022	318,880	-2,590	-0,806%	323,310	325,000	315,380	204.076
24/03/2022	321,470	10,440	3,357%	313,660	322,360	306,966	268.584
23/03/2022	311,030	-2,310	-0,737%	310,200	312,345	302,600	244.753
22/03/2022	313,340	6,600	2,152%	305,310	319,190	304,580	208.346
21/03/2022	306,740	2,410	0,792%	303,060	307,830	300,800	194.161
18/03/2022	304,330	-3,700	-1,201%	307,650	312,370	303,590	352.326
17/03/2022	308,030	13,500	4,584%	308,030	308,180	291,930	221.542
16/03/2022	294,530	4,890	1,688%	294,380	299,970	284,380	431.886
15/03/2022	289,640	12,090	4,356%	282,590	293,295	279,310	241.676
14/03/2022	277,550	-9,240	-3,222%	287,280	290,660	274,300	227.602
11/03/2022	286,790	-18,830	-6,161%	309,350	309,350	286,730	200.849
10/03/2022	305,620	-1,120	-0,365%	298,870	307,380	294,460	256.444
09/03/2022	306,740	16,630	5,732%	306,740	307,855	298,650	174.047
08/03/2022	290,110	-7,890	-2,648%	295,470	298,330	287,495	207.132
07/03/2022	298,000	-15,720	-5,011%	314,260	317,380	297,240	262.368
04/03/2022	313,720	2,540	0,816%	309,300	314,530	304,160	253.012
03/03/2022	311,180	-5,150	-1,628%	311,180	322,150	309,090	150.618
02/03/2022	316,330	2,840	0,906%	314,450	318,250	308,270	169.229
01/03/2022	313,490	2,750	0,885%	311,070	315,340	306,320	276.399

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	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	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	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	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	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	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	408.675.294	-	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	363.266.165	-	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	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	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	-	22:00:00
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	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	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	194.234.812	-	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	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	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	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	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	216.228.046	-	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	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	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	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	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	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	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	159.150.589	-	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	9.346.569.809	-	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	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	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	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	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	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	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	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
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	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	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	170.594.320	-	22:00:00