Cotización de los valores en bolsa

ADVANCED MIC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

90,200 $

MÁXIMO

90,690 $

MÁXIMO (52 SEMANAS)

164,46 $

VAR. 2022(%)

-38,78 %

VOL. DIARIO (TIT.)

76.989.702

ÚLT. SESIÓN

91,090 $

MÍNIMO

87,040 $

MÍNIMO (52 SEMANAS)

71,60 $

VAR. 12 MESES(%)

-3,41 %

EFECTIVO

6.806.733.621$

15 últimas sesiones

01/07/2022
- Cierre
- 73,670
- Var. (%)
- -3,662%
05/07/2022
- Cierre
- 75,200
- Var. (%)
- 2,077%
06/07/2022
- Cierre
- 75,350
- Var. (%)
- 0,199%
07/07/2022
- Cierre
- 79,300
- Var. (%)
- 5,242%
08/07/2022
- Cierre
- 79,350
- Var. (%)
- 0,063%
11/07/2022
- Cierre
- 76,950
- Var. (%)
- -3,025%
12/07/2022
- Cierre
- 76,360
- Var. (%)
- -0,767%
13/07/2022
- Cierre
- 77,520
- Var. (%)
- 1,519%
14/07/2022
- Cierre
- 78,600
- Var. (%)
- 1,393%
15/07/2022
- Cierre
- 81,110
- Var. (%)
- 3,193%
18/07/2022
- Cierre
- 81,430
- Var. (%)
- 0,395%
19/07/2022
- Cierre
- 85,880
- Var. (%)
- 5,465%
20/07/2022
- Cierre
- 89,430
- Var. (%)
- 4,134%
21/07/2022
- Cierre
- 91,090
- Var. (%)
- 1,856%
22/07/2022
- Cierre
- 88,100
- Var. (%)
- -3,282%

0.99%

Rango de precios (12 M.)
Máximo
152,42

Mínimo
72,69

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	152,42
Mínimo 2022	72,69
Máximo 12 meses	164,46
Míximo 12 meses	71,60
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	106.663.009
Media títulos 12m	84.345.993
Efectivo 3m	9.619.293.084
Efectivo 12m	9.258.923.286

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	88,100	-2,990	-3,282%	90,200	90,690	87,040	76.989.702
21/07/2022	91,090	1,660	1,856%	89,600	91,580	88,220	90.449.338
20/07/2022	89,430	3,550	4,134%	85,390	89,920	85,080	88.348.558
19/07/2022	85,880	4,450	5,465%	82,760	86,410	82,190	85.047.506
18/07/2022	81,430	0,320	0,395%	82,210	84,470	80,940	90.464.334
15/07/2022	81,110	2,510	3,193%	79,360	81,200	77,900	76.050.597
14/07/2022	78,600	1,080	1,393%	78,230	79,250	76,000	83.474.005
13/07/2022	77,520	1,160	1,519%	74,940	79,110	74,480	79.361.891
12/07/2022	76,360	-0,590	-0,767%	76,980	77,440	74,430	77.873.214
11/07/2022	76,950	-2,400	-3,025%	77,845	78,290	75,842	76.247.564
08/07/2022	79,350	0,050	0,063%	78,310	80,470	77,400	83.412.740
07/07/2022	79,300	3,950	5,242%	77,195	79,990	76,900	83.640.945
06/07/2022	75,350	0,150	0,199%	75,170	76,280	73,550	85.479.757
05/07/2022	75,200	1,530	2,077%	71,980	75,210	71,600	95.686.486
01/07/2022	73,670	-2,800	-3,662%	75,185	75,450	72,690	87.793.105
30/06/2022	76,470	-1,520	-1,949%	77,730	78,910	75,480	102.859.951
29/06/2022	77,990	-2,790	-3,454%	79,550	79,750	76,510	104.166.327
28/06/2022	80,780	-5,380	-6,244%	85,710	86,730	80,430	95.754.785
27/06/2022	86,160	-0,920	-1,057%	87,355	88,220	85,250	74.663.487
24/06/2022	87,080	4,650	5,641%	83,560	87,530	83,080	88.553.886
23/06/2022	82,430	-1,320	-1,576%	84,315	84,410	80,225	100.614.559
22/06/2022	83,750	-0,040	-0,048%	84,400	86,375	83,300	86.634.716
21/06/2022	83,790	2,220	2,722%	84,170	85,810	82,600	87.780.567
17/06/2022	81,570	-0,480	-0,585%	82,190	82,940	79,430	105.212.293
16/06/2022	82,050	-7,250	-8,119%	86,630	86,730	80,640	102.433.342
15/06/2022	89,300	2,310	2,655%	87,900	90,860	86,190	95.475.957
14/06/2022	86,990	0,000	0,000%	87,410	88,300	85,820	84.111.317
13/06/2022	86,990	-7,830	-8,258%	91,260	92,030	86,640	98.071.141
10/06/2022	94,820	-3,980	-4,028%	98,820	99,928	94,250	102.129.902
09/06/2022	98,800	-3,100	-3,042%	101,570	103,940	98,740	95.064.327
08/06/2022	101,900	-3,380	-3,210%	104,570	105,848	100,410	97.623.857
07/06/2022	105,280	-0,370	-0,350%	104,240	106,240	102,610	79.024.495
06/06/2022	105,650	-0,650	-0,611%	108,270	109,570	104,225	96.726.891
03/06/2022	106,300	-2,290	-2,109%	105,800	109,390	104,650	110.777.342
02/06/2022	108,590	7,370	7,281%	100,780	109,500	100,780	120.938.933
01/06/2022	101,220	-0,615	-0,604%	102,130	103,570	99,550	99.345.026
31/05/2022	101,835	-0,425	-0,416%	102,430	104,550	100,040	119.897.547
27/05/2022	102,260	3,510	3,554%	100,140	102,400	99,380	104.348.440
26/05/2022	98,750	6,100	6,584%	91,340	100,330	90,740	128.792.745
25/05/2022	92,650	1,490	1,634%	90,425	93,890	89,520	111.699.756
24/05/2022	91,160	-3,910	-4,113%	92,540	93,420	89,620	123.341.410
23/05/2022	95,070	1,570	1,679%	91,660	95,190	90,920	128.711.104
20/05/2022	93,500	-3,170	-3,279%	98,385	98,640	88,260	164.126.807
19/05/2022	96,670	0,390	0,405%	96,690	100,690	95,090	140.977.981
18/05/2022	96,280	-6,190	-6,041%	100,000	104,220	95,710	142.601.888
17/05/2022	102,470	8,230	8,733%	97,880	103,200	97,540	164.430.199
16/05/2022	94,240	-0,880	-0,925%	93,860	98,169	93,080	130.981.910
13/05/2022	95,120	8,030	9,220%	88,300	96,570	88,220	138.068.073
12/05/2022	87,090	-0,830	-0,944%	86,600	88,550	83,270	129.214.223
11/05/2022	87,920	-0,810	-0,913%	87,840	93,460	86,530	136.067.028
10/05/2022	88,730	2,370	2,744%	89,180	90,772	85,410	136.608.816
09/05/2022	86,360	-8,980	-9,419%	92,865	93,740	85,380	144.657.058
06/05/2022	95,340	1,250	1,329%	94,340	98,180	92,650	144.286.560
05/05/2022	94,090	-5,330	-5,361%	97,650	97,840	92,170	149.258.401
04/05/2022	99,420	8,290	9,097%	98,180	99,690	91,700	224.656.211
03/05/2022	91,130	1,290	1,436%	89,850	92,210	89,010	126.381.846
02/05/2022	89,840	4,320	5,051%	85,655	90,370	85,320	98.304.091
29/04/2022	85,520	-4,120	-4,596%	88,050	91,790	85,380	82.225.554
28/04/2022	89,640	4,740	5,583%	86,670	90,580	84,780	91.493.024
27/04/2022	84,900	-0,260	-0,305%	84,250	87,900	84,100	81.274.348
26/04/2022	85,160	-5,530	-6,098%	89,740	90,120	85,080	88.994.914
25/04/2022	90,690	2,550	2,893%	89,860	91,370	88,610	93.423.810
22/04/2022	88,140	-1,710	-1,903%	90,030	91,460	87,935	75.773.807
21/04/2022	89,850	-4,170	-4,435%	95,160	96,230	89,240	76.629.558
20/04/2022	94,020	-2,910	-3,002%	97,840	97,910	93,200	62.452.787
19/04/2022	96,930	3,040	3,238%	93,385	97,070	92,840	77.069.496
18/04/2022	93,890	0,830	0,892%	92,030	95,160	91,640	80.605.752
14/04/2022	93,060	-4,680	-4,788%	98,370	98,390	92,920	73.328.709
13/04/2022	97,740	2,640	2,776%	95,300	98,330	94,710	77.726.073
12/04/2022	95,100	-2,270	-2,331%	98,780	99,590	94,600	89.241.633
11/04/2022	97,370	-3,640	-3,604%	98,600	98,670	95,940	95.395.994
08/04/2022	101,010	-2,710	-2,613%	102,510	102,990	100,421	91.401.192
07/04/2022	103,720	0,050	0,048%	103,920	105,240	100,910	91.895.526
06/04/2022	103,670	-3,150	-2,949%	104,450	105,744	101,711	104.606.859
05/04/2022	106,820	-3,710	-3,357%	109,685	110,480	106,050	79.531.959
04/04/2022	110,530	2,340	2,163%	109,970	110,939	107,030	90.220.034
01/04/2022	108,190	-1,150	-1,052%	110,480	111,420	106,102	111.904.467
31/03/2022	109,340	-9,880	-8,287%	116,310	116,380	109,020	146.848.730
30/03/2022	119,220	-4,010	-3,254%	123,040	125,670	118,590	99.436.464
29/03/2022	123,230	2,990	2,487%	122,280	123,710	119,590	93.958.707
28/03/2022	120,240	0,570	0,476%	117,700	120,410	116,710	92.806.105
25/03/2022	119,670	-0,860	-0,714%	119,915	121,400	117,253	95.848.026
24/03/2022	120,530	6,610	5,802%	114,960	120,550	113,710	121.767.066
23/03/2022	113,920	-0,860	-0,749%	114,290	117,550	112,210	90.520.103
22/03/2022	114,780	-1,140	-0,983%	115,430	117,950	113,810	101.690.060
21/03/2022	115,920	2,460	2,168%	113,730	117,570	112,540	101.862.920
18/03/2022	113,460	1,770	1,585%	111,280	114,930	110,550	105.792.357
17/03/2022	111,690	-3,680	-3,190%	112,140	114,270	109,710	103.201.695
16/03/2022	115,370	6,040	5,525%	111,600	115,420	109,890	114.770.359
15/03/2022	109,330	7,080	6,924%	102,660	109,690	101,790	112.055.265
14/03/2022	102,250	-2,040	-1,956%	102,990	105,240	101,040	89.731.676
11/03/2022	104,290	-2,170	-2,038%	108,130	108,130	104,080	87.513.106
10/03/2022	106,460	-4,590	-4,133%	108,890	109,070	103,070	102.505.003
09/03/2022	111,050	5,560	5,271%	108,410	111,710	106,850	101.704.835
08/03/2022	105,490	2,550	2,477%	102,810	109,900	100,080	132.475.639
07/03/2022	102,940	-5,470	-5,046%	108,530	109,530	102,820	92.599.972
04/03/2022	108,410	-3,570	-3,188%	112,000	113,000	106,810	99.990.633
03/03/2022	111,980	-6,300	-5,326%	118,130	118,190	111,050	123.916.721
02/03/2022	118,280	4,450	3,909%	115,470	119,480	113,310	118.354.509
01/03/2022	113,830	-9,510	-7,710%	122,330	122,430	112,800	126.275.541

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	2.945.027	480.619.658	-	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	1.037.119.393	-	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	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	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	-	22:00:01
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	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	213.829.953	-	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	246.737.326	-	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	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	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	1.325.252	140.616.886	-	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	6.283.817	524.370.959	-	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	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
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	1.507.668	222.981.908	-	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