Cotización de los valores en bolsa

ACTIVISION I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

- $

MÁXIMO

82,000 $

MÁXIMO (52 SEMANAS)

104,53 $

VAR. 2022(%)

22,88 %

VOL. DIARIO (TIT.)

9.906.091

ÚLT. SESIÓN

81,760 $

MÍNIMO

81,240 $

MÍNIMO (52 SEMANAS)

56,40 $

VAR. 12 MESES(%)

-14,05 %

EFECTIVO

809.157.899$

15 últimas sesiones

30/12/2021
- Cierre
- 67,490
- Var. (%)
- 0,491%
31/12/2021
- Cierre
- 66,530
- Var. (%)
- -1,422%
03/01/2022
- Cierre
- 67,420
- Var. (%)
- 1,338%
04/01/2022
- Cierre
- 67,200
- Var. (%)
- -0,326%
05/01/2022
- Cierre
- 66,290
- Var. (%)
- -1,354%
06/01/2022
- Cierre
- 63,820
- Var. (%)
- -3,726%
07/01/2022
- Cierre
- 64,040
- Var. (%)
- 0,345%
10/01/2022
- Cierre
- 63,110
- Var. (%)
- -1,452%
11/01/2022
- Cierre
- 65,850
- Var. (%)
- 4,342%
12/01/2022
- Cierre
- 64,810
- Var. (%)
- -1,579%
13/01/2022
- Cierre
- 64,170
- Var. (%)
- -0,988%
14/01/2022
- Cierre
- 65,390
- Var. (%)
- 1,901%
18/01/2022
- Cierre
- 82,310
- Var. (%)
- 25,876%
19/01/2022
- Cierre
- 82,150
- Var. (%)
- -0,194%
20/01/2022
- Cierre
- 81,760
- Var. (%)
- -0,475%

1.52%

Rango de precios (12 M.)
Máximo
68,01

Mínimo
61,99

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	68,01
Mínimo 2022	61,99
Máximo 12 meses	104,53
Míximo 12 meses	56,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	15.108.574
Media títulos 12m	8.703.685
Efectivo 3m	1.034.331.167
Efectivo 12m	691.904.945

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
20/01/2022	81,760	-0,390	-0,475%	82,295	83,040	81,650	18.985.883
19/01/2022	82,150	-0,160	-0,194%	82,645	83,060	81,500	30.482.080
18/01/2022	82,310	16,920	25,876%	86,765	86,900	81,450	120.291.984
14/01/2022	65,390	1,220	1,901%	63,990	65,540	62,990	13.404.440
13/01/2022	64,170	-0,640	-0,988%	64,910	65,005	64,010	12.784.938
12/01/2022	64,810	-1,040	-1,579%	65,230	65,540	63,810	13.997.007
11/01/2022	65,850	2,740	4,342%	63,090	65,985	62,930	10.728.595
10/01/2022	63,110	-0,930	-1,452%	63,890	64,240	61,990	14.990.531
07/01/2022	64,040	0,220	0,345%	63,990	64,895	63,330	21.467.898
06/01/2022	63,820	-2,470	-3,726%	66,160	66,260	63,710	15.063.510
05/01/2022	66,290	-0,910	-1,354%	67,200	67,860	66,260	14.988.229
04/01/2022	67,200	-0,220	-0,326%	67,840	68,010	66,930	9.463.999
03/01/2022	67,420	0,890	1,338%	66,440	67,670	65,800	13.209.591
31/12/2021	66,530	-0,960	-1,422%	67,320	67,640	66,300	9.475.105
30/12/2021	67,490	0,330	0,491%	67,200	67,889	67,050	7.509.107
29/12/2021	67,160	0,490	0,735%	66,570	67,180	66,190	9.126.133
28/12/2021	66,670	1,220	1,864%	66,056	67,590	65,600	13.815.580
27/12/2021	65,450	0,290	0,445%	65,240	65,735	65,000	10.644.483
24/12/2021	65,160	0,000	0,000%	64,010	65,389	63,855	8.721.730
23/12/2021	65,160	1,060	1,654%	64,010	65,389	63,855	8.721.730
22/12/2021	64,100	0,510	0,802%	63,260	64,120	63,140	15.089.734
21/12/2021	63,590	1,790	2,896%	62,250	63,640	61,860	11.097.919
20/12/2021	61,800	0,440	0,717%	61,010	62,230	60,670	8.369.432
17/12/2021	61,360	-0,130	-0,211%	61,100	62,065	60,600	17.064.288
16/12/2021	61,490	1,230	2,041%	60,550	61,630	60,180	10.068.221
15/12/2021	60,260	0,740	1,243%	59,110	60,510	58,830	7.387.098
14/12/2021	59,520	0,820	1,397%	58,160	59,880	58,150	8.792.604
13/12/2021	58,700	0,100	0,171%	58,600	59,449	58,020	8.652.972
10/12/2021	58,600	-0,470	-0,796%	59,160	59,410	57,470	10.160.995
09/12/2021	59,070	-0,200	-0,337%	58,595	59,810	58,520	8.518.337
08/12/2021	59,270	0,500	0,851%	58,780	60,010	58,030	9.785.536
07/12/2021	58,770	0,680	1,171%	58,920	59,270	58,282	11.553.518
06/12/2021	58,090	0,730	1,273%	57,530	58,450	57,240	9.408.963
03/12/2021	57,360	0,070	0,122%	56,978	57,440	56,400	13.280.422
02/12/2021	57,290	0,010	0,017%	57,280	58,180	56,620	7.934.367
01/12/2021	57,280	-1,320	-2,253%	59,110	59,210	57,190	11.590.237
30/11/2021	58,600	-1,710	-2,835%	60,015	60,434	58,440	19.291.119
29/11/2021	60,310	-0,300	-0,495%	60,885	60,950	59,650	7.749.621
26/11/2021	60,610	-0,300	-0,493%	61,281	61,680	60,180	7.734.599
24/11/2021	60,910	-0,860	-1,392%	61,840	61,840	60,750	9.681.498
23/11/2021	61,770	-0,430	-0,691%	61,850	62,920	61,330	16.566.625
22/11/2021	62,200	-0,180	-0,289%	60,930	62,410	59,775	16.585.303
19/11/2021	62,380	-0,290	-0,463%	63,750	64,090	62,170	14.492.321
18/11/2021	62,670	-1,530	-2,383%	63,600	64,050	60,900	24.264.610
17/11/2021	64,200	-1,940	-2,933%	65,525	65,635	63,500	28.771.241
16/11/2021	66,140	-4,290	-6,091%	70,550	72,135	65,460	38.243.243
15/11/2021	70,430	0,740	1,062%	69,315	70,680	68,140	11.628.230
12/11/2021	69,690	2,190	3,244%	67,720	70,040	67,340	13.922.952
11/11/2021	67,500	0,840	1,260%	67,250	67,530	66,020	13.235.020
10/11/2021	66,660	-0,440	-0,656%	66,730	67,450	66,520	7.966.285
09/11/2021	67,100	0,280	0,419%	66,990	67,550	66,530	8.811.987
08/11/2021	66,820	-1,010	-1,489%	68,430	68,430	66,620	12.825.674
05/11/2021	67,830	-0,400	-0,586%	68,570	68,780	66,920	13.714.729
04/11/2021	68,230	1,480	2,217%	67,470	68,740	66,650	16.203.304
03/11/2021	66,750	-10,920	-14,059%	66,250	67,190	65,000	43.753.567
02/11/2021	77,670	-1,680	-2,117%	79,290	79,370	77,035	10.349.949
01/11/2021	79,350	1,180	1,510%	78,940	80,010	78,540	7.569.367
29/10/2021	78,170	-0,710	-0,900%	78,930	79,370	77,730	7.419.758
28/10/2021	78,880	0,230	0,292%	78,600	78,960	76,650	10.832.460
27/10/2021	78,650	-2,110	-2,613%	80,220	80,340	78,550	6.261.045
26/10/2021	80,760	-0,430	-0,530%	81,810	82,340	80,420	6.421.706
25/10/2021	81,190	1,920	2,422%	79,430	81,510	79,395	8.345.757
22/10/2021	79,270	0,570	0,724%	78,620	80,920	78,620	6.960.307
21/10/2021	78,700	0,620	0,794%	77,720	78,740	76,720	5.929.194
20/10/2021	78,080	0,900	1,166%	77,520	78,080	77,081	4.537.908
19/10/2021	77,180	0,780	1,021%	76,770	77,200	75,950	4.238.409
18/10/2021	76,400	0,000	0,000%	76,140	76,720	75,240	5.417.407
15/10/2021	76,400	0,290	0,381%	76,500	77,070	76,190	6.472.760
14/10/2021	76,110	0,860	1,143%	75,940	77,160	75,570	5.471.702
13/10/2021	75,250	-1,070	-1,402%	75,340	76,100	75,020	6.598.863
11/10/2021	76,320	-1,290	-1,662%	77,740	77,760	76,260	6.326.425
08/10/2021	77,610	0,250	0,323%	77,760	78,360	77,250	8.884.001
07/10/2021	77,360	0,070	0,091%	77,266	78,500	76,770	8.527.360
06/10/2021	77,290	0,490	0,638%	75,930	78,030	75,690	9.471.909
05/10/2021	76,800	-0,380	-0,492%	77,252	77,650	76,360	9.741.541
04/10/2021	77,180	-1,350	-1,719%	78,190	78,320	76,860	5.955.585
01/10/2021	78,530	1,140	1,473%	78,060	79,040	77,200	5.861.312
30/09/2021	77,390	0,010	0,013%	77,560	78,410	77,000	7.539.277
29/09/2021	77,380	1,050	1,376%	76,530	78,930	76,500	9.700.692
28/09/2021	76,330	1,250	1,665%	74,660	77,080	74,660	11.153.755
27/09/2021	75,080	-0,180	-0,239%	75,030	75,950	73,690	6.517.919
24/09/2021	75,260	0,590	0,790%	74,500	75,590	74,110	7.426.115
23/09/2021	74,670	1,860	2,555%	73,130	75,470	72,711	9.309.621
22/09/2021	72,810	-0,220	-0,301%	73,189	74,030	72,200	10.289.593
21/09/2021	73,030	-3,150	-4,135%	76,610	76,610	72,940	14.209.593
20/09/2021	76,180	-3,380	-4,248%	78,640	78,819	74,870	12.231.806
17/09/2021	79,560	0,280	0,353%	79,420	80,500	78,000	11.009.589
16/09/2021	79,280	1,030	1,316%	78,320	79,600	78,040	9.376.818
15/09/2021	78,250	0,410	0,527%	77,731	78,770	77,100	5.526.161
14/09/2021	77,840	-0,690	-0,879%	78,782	78,890	77,660	6.236.008
13/09/2021	78,530	-1,110	-1,394%	80,120	80,760	78,150	7.337.436
10/09/2021	79,640	1,590	2,037%	78,158	80,840	77,340	12.091.885
09/09/2021	78,050	-2,240	-2,790%	78,810	79,410	77,135	11.325.819
08/09/2021	80,290	1,820	2,319%	78,470	80,315	78,270	8.227.738
07/09/2021	78,470	-2,710	-3,338%	81,405	81,420	77,890	15.538.225
03/09/2021	81,180	-0,130	-0,160%	81,214	81,650	80,780	5.490.444
02/09/2021	81,310	-0,990	-1,203%	82,750	82,850	81,140	8.434.663
01/09/2021	82,300	-0,070	-0,085%	82,730	83,380	82,000	6.226.039
31/08/2021	82,370	1,250	1,541%	81,480	83,375	81,200	9.477.852
30/08/2021	81,120	-1,310	-1,589%	81,500	81,560	79,920	8.426.217

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	81,750	-0,01	82,000	81,240	9.906.091	809.157.899	-	19:31:14
ADOBE SYSTEM	506,750	-0,80	513,862	500,400	1.955.642	992.938.641	-	19:31:34
ADVANCED MIC	121,490	-0,33	125,020	118,670	63.697.652	7.764.989.081	-	19:31:42
AIRBNB INC	157,760	-0,15	160,200	152,410	4.012.277	629.374.130	-	19:31:10
ALIGN TECH	470,852	-4,05	488,668	470,010	552.030	263.606.500	-	19:31:36
ALPHABET A	2.651,920	-0,53	2.697,310	2.642,560	1.502.323	4.008.679.179	-	19:30:57
ALPHABET C	2.650,240	-0,74	2.695,210	2.641,060	980.743	2.616.482.660	-	19:30:56
AMAZON.COM	2.909,470	-4,08	3.018,000	2.900,680	4.505.446	1.328.909.845	-	19:31:36
AMERICAN ELE	90,405	0,54	91,660	89,980	1.887.923	171.444.776	-	19:30:54
AMGEN INC	227,960	-0,41	231,460	227,310	1.228.474	282.015.220	-	19:31:03
ANALOG DEVIC	160,680	1,29	162,680	156,960	2.213.492	354.765.609	-	19:31:14
ANSYS INC	330,900	-0,73	337,780	328,730	192.131	63.962.264	-	19:31:42
APPLE INC	163,790	-0,44	166,330	162,960	68.146.151	1.120.652.462	-	19:31:47
APPLI.MATLS.	138,870	-0,20	141,900	135,450	7.268.965	1.008.447.976	-	19:31:40
ASML HOLDING	708,280	0,26	721,200	702,590	998.250	708.517.969	-	19:31:19
ATLASSIAN CO	290,720	-0,21	295,670	282,640	1.050.947	306.221.614	-	19:30:37
AUTODESK INC	243,320	-3,60	250,610	242,420	1.670.240	411.674.320	-	19:31:21
AUTOMAT.DATA	218,680	-0,74	221,730	217,920	899.177	197.852.813	-	19:30:33
BAIDU	159,380	-1,64	164,960	158,955	2.529.546	408.484.637	-	19:30:56
BIOGEN INC.	222,620	-1,46	226,370	222,410	787.830	176.788.075	-	19:31:52
BOOKING HOLD	2.404,270	-1,21	2.422,010	2.350,000	223.798	535.153.591	-	19:31:07
BROADCOM COR	544,250	-0,63	555,400	541,820	1.587.886	869.473.032	-	19:30:58
CADENCE DESI	150,480	0,11	152,625	148,600	1.010.690	152.211.625	-	19:31:36
CHARTER COMM	574,400	0,39	579,750	570,350	530.444	304.646.388	-	19:31:19
CINTAS CORP	381,340	0,27	385,910	379,180	357.425	136.534.305	-	19:30:37
CISCO SYSTEM	57,130	-1,64	58,340	56,950	12.116.021	696.520.737	-	19:31:12
COGNIZANT	85,305	-0,45	86,925	85,120	1.440.083	124.120.785	-	19:31:32
COMCAST CL A	49,915	-0,61	50,945	49,780	11.803.473	593.998.547	-	19:31:11
COPART INC	127,940	-0,36	129,740	126,640	646.109	82.719.977	-	19:31:27
COSTCO WHOLE	485,350	0,52	494,610	481,320	1.698.498	829.318.187	-	19:31:37
CROWDSTRIKE	165,410	-4,88	173,250	163,580	3.528.870	594.643.801	-	19:31:51
CSX CORPORAT	34,115	-3,19	35,140	33,410	13.656.710	466.571.363	-	19:31:11
DATADOG INC	129,410	-0,46	134,480	126,780	2.250.913	295.388.143	-	19:31:15
DEXCOM INC	424,910	-2,24	433,750	423,110	439.601	188.277.271	-	19:31:04
DOCUSIGN INC	117,460	-5,61	122,960	116,950	3.950.445	472.129.629	-	19:31:44
DOLLAR TREE	127,000	-0,76	128,860	125,808	903.255	115.008.028	-	19:31:02
EBAY INC.	60,120	-0,97	61,340	59,905	4.360.166	263.489.758	-	19:31:42
ELECTRO.ARTS	139,690	0,58	140,690	138,090	1.651.924	230.063.815	-	19:31:02
EXELON CORP	56,940	-0,07	57,450	56,620	4.729.837	269.386.608	-	19:31:35
FASTENAL CO.	56,520	0,62	57,270	56,080	1.928.991	109.098.906	-	19:31:39
FISERV INC	105,770	-0,50	107,510	105,430	2.047.499	218.193.659	-	19:31:38
FORTINET	297,540	-2,44	304,405	293,780	767.639	229.911.568	-	19:31:11
GILEAD SCIEN	68,127	0,47	69,070	67,690	5.579.788	382.112.377	-	19:31:41
Honeywell In	206,870	-0,98	209,600	205,745	1.833.280	380.294.069	-	19:31:36
IDEXX LAB	505,301	-1,14	514,340	500,010	297.827	151.217.790	-	19:30:49
ILLUMINA INC	372,700	-2,03	383,975	371,520	431.060	162.728.935	-	19:31:42
INTEL CORP	52,618	1,11	53,130	52,010	23.691.279	1.245.973.677	-	19:31:10
INTUIT INC	533,710	-2,00	552,760	533,430	1.049.433	568.356.495	-	19:31:50
INTUITIVE S.	268,747	-8,19	281,580	268,130	3.284.600	901.338.438	-	19:31:18
JD.COM, INC.	74,580	-3,14	77,680	74,070	8.100.821	612.516.162	-	19:31:06
KEURIG DR PE	38,240	0,34	38,710	38,060	3.224.229	123.966.753	-	19:31:50
KLA-TENCOR	380,505	-0,72	388,500	370,640	1.041.515	396.155.961	-	19:31:52
KRAFT HEINZ	37,255	0,53	37,645	37,110	3.351.862	125.122.732	-	19:31:41
LAM RESEARCH	621,870	0,36	636,730	611,680	997.092	623.259.468	-	19:31:32
LUCID GROUP	37,970	-1,94	39,980	37,185	26.342.766	1.014.859.000	-	19:31:40
LULULEMON AT	318,190	-1,35	324,000	313,060	945.058	301.127.652	-	19:30:47
MARRIOTT INT	159,410	1,73	159,860	154,500	2.170.190	342.646.116	-	19:31:02
Marvell Tech	73,815	0,02	76,130	72,200	9.026.022	668.936.890	-	19:31:43
MATCH GROUP	119,270	0,51	121,470	116,580	1.691.241	201.459.265	-	19:31:16
MERCADOLIBRE	1.063,020	-2,59	1.115,210	1.053,510	517.140	558.839.913	-	19:31:04
Meta Platfor	308,122	-2,67	318,310	307,780	16.222.218	5.071.580.479	-	19:31:51
MICROCHIP	74,395	0,57	76,100	73,080	2.217.032	165.326.290	-	19:31:46
MICRON TECH.	82,850	-2,61	85,140	81,520	17.498.194	1.458.790.908	-	19:31:12
MICROSOFT	300,050	-0,51	304,110	297,620	31.167.261	9.387.381.562	-	19:31:06
MODERNA INC	160,270	-4,33	171,254	159,140	7.143.318	1.170.103.408	-	19:31:14
MONDELEZ INT	68,860	1,62	69,470	68,200	11.483.526	792.880.194	-	19:31:24
MONSTER BEVE	86,420	0,06	87,750	86,276	1.131.001	98.373.454	-	19:31:17
NETEASE	98,220	-4,97	104,130	97,992	1.529.047	153.409.114	-	19:31:41
NETFLIX INC.	400,780	-21,15	409,149	379,990	44.004.883	1.736.894.955	-	19:31:11
NVIDIA CORP.	238,599	-1,20	248,230	232,630	48.241.306	1.153.942.142	-	19:31:42
NXP SEMICON.	203,050	1,72	207,730	196,800	1.988.153	403.177.431	-	19:31:26
O'REILLY AUT	642,530	-0,85	653,520	640,310	439.377	284.880.323	-	19:30:55
OKTA, INC.	198,470	-0,92	205,880	196,770	1.490.862	300.982.237	-	19:31:35
PACCAR INC.	92,135	-0,18	93,230	91,370	716.935	66.244.197	-	19:31:10
PALO ALTO NT	495,280	-4,69	517,810	494,475	1.114.534	561.950.781	-	19:31:23
PAYCHEX INC	119,760	-1,02	122,020	119,430	786.452	94.996.184	-	19:31:32
PAYPAL HOLDI	164,945	-4,81	172,960	164,370	11.513.358	1.934.970.161	-	19:31:08
PELOTON INTE	27,660	14,20	28,080	24,340	65.789.289	1.733.029.281	-	19:31:10
PEPSICO, INC	175,045	0,64	177,240	174,500	3.112.061	546.726.358	-	19:31:41
PINDUODUO IN	63,040	-4,66	66,730	62,500	5.026.903	321.780.762	-	19:31:00
QUALCOMM INC	167,640	0,68	172,040	164,730	6.926.384	1.164.701.643	-	19:31:12
REGENERON PH	613,820	-0,09	623,980	610,880	500.648	308.317.851	-	19:31:08
ROSS STORES	96,680	-0,77	98,680	96,290	1.286.229	125.156.463	-	19:31:24
SEAGEN INC	129,025	-3,03	133,280	128,730	445.667	58.375.412	-	19:31:13
SIRIUS XM HL	6,065	0,41	6,100	6,030	9.652.660	58.502.579	-	19:31:18
SKYWORKS	142,190	-0,56	145,020	140,265	884.598	126.157.579	-	19:31:37
SPLUNK INC	118,766	0,56	119,200	115,300	2.066.033	243.071.903	-	19:31:19
STARBUCKS	97,140	1,48	98,410	95,470	8.000.960	778.240.381	-	19:31:09
SYNOPSYS INC	308,540	-0,46	314,950	305,150	578.243	178.973.335	-	19:30:55
T-MOBILE US,	102,754	-1,26	105,260	102,620	2.790.913	290.546.787	-	19:31:27
TESLA MOTORS	960,680	-3,57	1.004,550	951,330	22.617.346	2.195.386.667	-	19:31:10
TEXAS INSTRS	176,920	2,00	179,550	173,330	5.427.402	958.098.302	-	19:31:11
VERISIGN INC	218,460	0,89	220,720	215,720	324.539	70.801.773	-	19:30:54
VERISK ANALY	198,420	0,20	201,580	197,250	377.191	75.137.338	-	19:31:00
VERTEX PHARM	229,945	0,58	231,105	227,330	958.272	220.031.516	-	19:31:27
WALGREENS B.	52,490	-1,30	53,455	52,370	2.945.705	156.028.719	-	19:31:53
WORKDAY, INC	246,530	-2,08	253,140	245,555	734.090	182.910.157	-	19:30:37
XCEL ENERGY	68,540	0,53	69,340	68,250	3.188.610	219.638.372	-	19:31:50
XILINX INC	190,580	2,68	195,730	184,610	2.489.340	472.163.548	-	19:31:31
ZOOM VIDEO C	151,425	-2,81	156,910	147,110	3.526.604	535.539.194	-	19:31:43
ZSCALER, INC	249,000	-0,67	256,510	243,900	1.346.220	337.508.134	-	19:31:36