Cotización de los valores en bolsa

ACTIVISION I

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 70,520
- Var. (%)
- -0,127%
14/08/2018
- Cierre
- 71,290
- Var. (%)
- 1,092%
15/08/2018
- Cierre
- 69,310
- Var. (%)
- -2,777%
16/08/2018
- Cierre
- 69,690
- Var. (%)
- 0,548%
17/08/2018
- Cierre
- 69,150
- Var. (%)
- -0,775%
20/08/2018
- Cierre
- 68,930
- Var. (%)
- -0,318%
21/08/2018
- Cierre
- 69,660
- Var. (%)
- 1,059%
22/08/2018
- Cierre
- 71,430
- Var. (%)
- 2,541%
23/08/2018
- Cierre
- 71,170
- Var. (%)
- -0,364%
24/08/2018
- Cierre
- 74,090
- Var. (%)
- 4,103%
27/08/2018
- Cierre
- 74,090
- Var. (%)
- 0,000%
28/08/2018
- Cierre
- 74,000
- Var. (%)
- -0,121%
29/08/2018
- Cierre
- 74,910
- Var. (%)
- 1,230%
30/08/2018
- Cierre
- 74,100
- Var. (%)
- -1,081%
31/08/2018
- Cierre
- 72,100
- Var. (%)
- -2,699%

0.15%

Precio

72,100 €

MAXIMO

72,450 €

MÍNIMO

71,010 €

VOL. DIARIO (TIT.)

401

VAR. 2018(%)

13,87 %

VARIACIÓN

-2,70 % -2,000 €

APERTURA

71,520 €

ÚLT. SESIÓN

74,100 €

EFECTIVO

28.839 €

VAR. 12 MESES(%)

10,72 %

Rentabilidad(%)
Máximo
81,64

Mínimo
63,32

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	81,64
Mínimo 2018	63,32
Máximo 12 meses	81,64
Míximo 12 meses	57,29
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.670.973
Media títulos 12m	6.011.919
Efectivo 3m	422.449.784
Efectivo 12m	413.954.449

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	72,100	-2,000	-2,699%	71,520	72,450	71,010	9.824.260
30/08/2018	74,100	-0,810	-1,081%	74,400	75,770	73,600	7.816.074
29/08/2018	74,910	0,910	1,230%	73,940	75,400	73,878	4.647.133
28/08/2018	74,000	-0,090	-0,121%	74,250	74,330	73,390	4.065.454
27/08/2018	74,090	0,000	0,000%	74,870	75,000	73,330	5.868.543
24/08/2018	74,090	2,920	4,103%	71,710	74,160	71,460	8.816.107
23/08/2018	71,170	-0,260	-0,364%	71,560	71,895	70,510	6.766.891
22/08/2018	71,430	1,770	2,541%	69,580	71,520	69,500	7.960.833
21/08/2018	69,660	0,730	1,059%	69,270	70,260	69,040	5.470.688
20/08/2018	68,930	-0,220	-0,318%	69,210	69,390	68,220	4.388.697
17/08/2018	69,150	-0,540	-0,775%	69,510	69,670	68,330	5.364.644
16/08/2018	69,690	0,380	0,548%	69,680	69,990	68,910	9.425.751
15/08/2018	69,310	-1,980	-2,777%	70,390	70,810	68,445	8.540.759
14/08/2018	71,290	0,770	1,092%	71,050	71,736	70,180	4.820.015
13/08/2018	70,520	-0,090	-0,127%	70,610	72,300	70,255	5.592.141
10/08/2018	70,610	0,110	0,156%	70,100	71,040	69,770	4.607.548
09/08/2018	70,500	0,490	0,700%	70,020	70,970	69,560	7.548.466
08/08/2018	70,010	-0,220	-0,313%	70,070	70,550	69,270	6.569.057
07/08/2018	70,230	-0,340	-0,482%	70,570	71,665	69,870	7.759.318
06/08/2018	70,570	-0,750	-1,052%	71,160	71,610	70,460	6.356.220
03/08/2018	71,320	-2,740	-3,700%	74,500	75,250	70,730	12.698.240
02/08/2018	74,060	0,980	1,341%	73,650	74,159	72,550	6.331.528
01/08/2018	73,080	-0,340	-0,463%	73,770	74,580	72,920	6.047.946
31/07/2018	73,420	0,670	0,921%	72,910	74,290	72,515	6.331.566
30/07/2018	72,750	-2,610	-3,463%	75,370	75,480	71,790	8.852.100
27/07/2018	75,360	-2,290	-2,949%	77,080	77,574	74,670	6.047.152
26/07/2018	77,650	-1,800	-2,266%	79,390	79,620	77,460	6.151.336
25/07/2018	79,450	1,040	1,326%	78,600	79,740	78,320	4.342.499
24/07/2018	78,410	-1,340	-1,680%	80,100	80,200	77,960	4.658.300
23/07/2018	79,750	0,100	0,126%	79,500	80,000	78,820	3.152.998
20/07/2018	79,650	-0,960	-1,191%	80,940	80,955	79,550	5.565.897
19/07/2018	80,610	-0,660	-0,812%	81,020	81,190	80,190	3.440.260
18/07/2018	81,270	0,320	0,395%	80,750	81,470	80,395	5.053.367
17/07/2018	80,950	0,720	0,897%	79,160	81,160	77,550	4.838.097
16/07/2018	80,230	-1,270	-1,558%	81,610	81,640	80,100	4.145.615
13/07/2018	81,500	0,130	0,160%	81,400	81,640	79,921	4.530.066
12/07/2018	81,370	2,760	3,511%	79,290	81,460	78,670	8.697.404
11/07/2018	78,610	2,420	3,176%	75,350	79,363	75,350	8.036.848
10/07/2018	76,190	-0,650	-0,846%	77,000	77,070	75,675	2.939.884
09/07/2018	76,840	-0,350	-0,453%	77,700	77,990	75,930	4.213.143
06/07/2018	77,190	1,000	1,313%	76,200	77,480	76,020	2.886.020
05/07/2018	76,190	0,310	0,409%	76,510	76,810	75,685	7.880.355
03/07/2018	75,880	-1,400	-1,812%	77,680	77,680	75,720	2.027.470
02/07/2018	77,280	0,960	1,258%	75,360	77,325	75,000	3.040.968
29/06/2018	76,320	0,310	0,408%	76,440	77,240	76,080	4.987.247
28/06/2018	76,010	2,590	3,528%	74,000	76,190	73,660	4.752.098
27/06/2018	73,420	-1,850	-2,458%	75,770	75,890	73,400	4.442.161
26/06/2018	75,270	0,570	0,763%	75,320	76,420	74,430	4.865.324
25/06/2018	74,700	-1,280	-1,685%	75,190	75,400	74,140	4.995.740
22/06/2018	75,980	-0,070	-0,092%	76,460	76,560	75,215	3.736.828
21/06/2018	76,050	-0,790	-1,028%	77,170	77,905	75,310	4.157.065
20/06/2018	76,840	-0,400	-0,518%	77,250	77,670	76,780	3.544.038
19/06/2018	77,240	-0,630	-0,809%	76,640	77,300	75,655	3.594.173
18/06/2018	77,870	0,460	0,594%	77,020	77,930	76,470	3.930.471
15/06/2018	77,410	-0,300	-0,386%	77,660	77,830	76,370	6.505.046
14/06/2018	77,710	1,040	1,356%	76,830	79,250	76,800	6.674.553
13/06/2018	76,670	0,730	0,961%	76,040	77,520	75,700	8.510.687
12/06/2018	75,940	0,940	1,253%	75,230	76,040	74,791	4.271.195
11/06/2018	75,000	0,710	0,956%	74,250	75,530	74,225	5.024.324
08/06/2018	74,290	0,340	0,460%	73,450	74,830	73,450	4.370.674
07/06/2018	73,950	-0,840	-1,123%	74,790	75,280	73,080	4.292.407
06/06/2018	74,790	2,020	2,776%	73,260	75,010	73,260	6.603.928
05/06/2018	72,770	-0,020	-0,027%	72,790	73,350	72,190	5.315.566
04/06/2018	72,790	-0,240	-0,329%	73,250	73,860	72,660	4.123.866
01/06/2018	73,030	2,120	2,990%	71,420	73,210	70,770	6.363.446
31/05/2018	70,910	0,220	0,311%	70,830	72,280	70,690	5.999.785
30/05/2018	70,690	0,050	0,071%	70,920	71,210	70,510	4.076.111
29/05/2018	70,640	-0,820	-1,147%	70,800	71,190	69,870	4.772.589
25/05/2018	71,460	0,660	0,932%	70,660	71,810	70,600	3.705.573
24/05/2018	70,800	-0,940	-1,310%	71,750	71,940	70,050	5.472.176
23/05/2018	71,740	0,390	0,547%	70,730	71,805	70,550	3.761.711
22/05/2018	71,350	-0,100	-0,140%	71,950	72,570	71,230	4.003.461
21/05/2018	71,450	-0,540	-0,750%	72,500	73,500	71,190	6.388.425
18/05/2018	71,990	0,330	0,461%	71,520	72,140	71,050	5.600.196
17/05/2018	71,660	1,330	1,891%	70,300	71,900	70,110	6.423.890
16/05/2018	70,330	0,160	0,228%	71,130	71,940	70,100	4.882.514
15/05/2018	70,170	-1,530	-2,134%	70,980	71,155	69,670	3.835.315
14/05/2018	71,700	0,000	0,000%	71,870	72,340	71,035	2.957.510
11/05/2018	71,700	-1,200	-1,646%	72,770	72,780	71,270	4.891.775
10/05/2018	72,900	1,590	2,230%	71,780	72,910	71,320	5.055.792
09/05/2018	71,310	1,700	2,442%	69,980	72,040	69,810	5.482.078
08/05/2018	69,610	-0,760	-1,080%	69,660	70,160	69,180	3.708.704
07/05/2018	70,370	0,530	0,759%	70,270	70,730	69,600	5.439.774
04/05/2018	69,840	3,020	4,520%	66,300	69,920	66,023	11.062.747
03/05/2018	66,820	-1,570	-2,296%	68,490	71,030	64,060	21.226.206
02/05/2018	68,390	0,590	0,870%	67,940	68,890	67,660	7.589.997
01/05/2018	67,800	1,450	2,185%	66,150	67,990	65,590	4.356.191
30/04/2018	66,350	0,560	0,851%	65,860	66,600	65,280	5.039.691
27/04/2018	65,790	-0,550	-0,829%	66,690	67,300	65,510	4.748.836
26/04/2018	66,340	1,520	2,345%	65,260	66,695	64,930	4.572.492
25/04/2018	64,820	-0,520	-0,796%	65,380	65,760	64,010	3.728.513
24/04/2018	65,340	-0,890	-1,344%	66,620	67,240	64,710	4.800.113
23/04/2018	66,230	-0,070	-0,106%	66,600	67,840	65,965	4.307.731
20/04/2018	66,300	-1,380	-2,039%	67,440	67,470	65,960	4.702.430
19/04/2018	67,680	-1,010	-1,470%	68,250	68,720	67,440	4.549.438
18/04/2018	68,690	0,410	0,600%	68,750	69,010	67,970	4.244.235
17/04/2018	68,280	1,720	2,584%	67,250	68,520	67,100	5.663.850
16/04/2018	66,560	0,680	1,032%	66,530	66,850	65,760	5.706.285
13/04/2018	65,880	-1,340	-1,993%	67,460	67,590	65,290	4.812.819
12/04/2018	67,220	1,370	2,080%	66,250	67,580	65,800	4.613.551

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	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
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	-