Cotización de los valores en bolsa

ADVANCED MIC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 19,730
- Var. (%)
- 3,515%
14/08/2018
- Cierre
- 20,020
- Var. (%)
- 1,470%
15/08/2018
- Cierre
- 19,700
- Var. (%)
- -1,598%
16/08/2018
- Cierre
- 19,330
- Var. (%)
- -1,878%
17/08/2018
- Cierre
- 19,770
- Var. (%)
- 2,276%
20/08/2018
- Cierre
- 19,980
- Var. (%)
- 1,062%
21/08/2018
- Cierre
- 20,400
- Var. (%)
- 2,102%
22/08/2018
- Cierre
- 20,900
- Var. (%)
- 2,451%
23/08/2018
- Cierre
- 22,290
- Var. (%)
- 6,651%
24/08/2018
- Cierre
- 23,980
- Var. (%)
- 7,582%
27/08/2018
- Cierre
- 25,260
- Var. (%)
- 5,338%
28/08/2018
- Cierre
- 25,050
- Var. (%)
- -0,831%
29/08/2018
- Cierre
- 25,200
- Var. (%)
- 0,599%
30/08/2018
- Cierre
- 24,890
- Var. (%)
- -1,230%
31/08/2018
- Cierre
- 25,170
- Var. (%)
- 1,125%

1.91%

Precio

25,170 €

MAXIMO

25,240 €

MÍNIMO

24,720 €

VOL. DIARIO (TIT.)

106.218

VAR. 2018(%)

144,84 %

VARIACIÓN

1,12 % 0,280 €

APERTURA

24,890 €

ÚLT. SESIÓN

24,890 €

EFECTIVO

2.660.006 €

VAR. 12 MESES(%)

90,83 %

Rentabilidad(%)
Máximo
27,30

Mínimo
9,04

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	27,30
Mínimo 2018	9,04
Máximo 12 meses	27,30
Míximo 12 meses	9,04
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	80.752.731
Media títulos 12m	62.049.702
Efectivo 3m	1.526.063.729
Efectivo 12m	879.991.262

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	25,170	0,280	1,125%	24,890	25,240	24,720	64.985.466
30/08/2018	24,890	-0,310	-1,230%	25,290	25,670	24,760	103.167.337
29/08/2018	25,200	0,150	0,599%	24,360	25,410	24,010	142.625.345
28/08/2018	25,050	-0,210	-0,831%	25,510	26,180	24,040	214.723.085
27/08/2018	25,260	1,280	5,338%	24,940	27,300	24,626	322.148.355
24/08/2018	23,980	1,690	7,582%	22,910	24,000	22,670	163.041.932
23/08/2018	22,290	1,390	6,651%	21,190	22,320	21,140	110.966.990
22/08/2018	20,900	0,500	2,451%	20,280	20,920	20,210	61.731.124
21/08/2018	20,400	0,420	2,102%	19,980	20,415	19,860	54.431.732
20/08/2018	19,980	0,210	1,062%	19,790	20,080	19,350	62.766.507
17/08/2018	19,770	0,440	2,276%	19,120	19,820	18,730	60.467.206
16/08/2018	19,330	-0,370	-1,878%	19,860	20,070	19,250	68.596.781
15/08/2018	19,700	-0,320	-1,598%	19,860	20,100	19,200	86.094.498
14/08/2018	20,020	0,290	1,470%	19,970	20,280	19,630	88.559.536
13/08/2018	19,730	0,670	3,515%	19,160	19,930	19,120	81.155.052
10/08/2018	19,060	-0,040	-0,209%	19,090	19,480	18,850	65.392.542
09/08/2018	19,100	-0,480	-2,451%	19,580	19,710	19,080	46.140.536
08/08/2018	19,580	0,020	0,102%	19,460	19,770	19,255	51.882.205
07/08/2018	19,560	0,130	0,669%	19,530	19,710	19,080	70.517.305
06/08/2018	19,430	0,940	5,084%	18,890	19,440	18,460	83.213.632
03/08/2018	18,490	-0,300	-1,597%	18,940	19,057	18,370	52.982.781
02/08/2018	18,790	0,310	1,677%	18,170	18,830	18,000	52.694.924
01/08/2018	18,480	0,150	0,818%	18,340	18,950	18,320	74.876.132
31/07/2018	18,330	-1,090	-5,613%	19,350	19,500	18,270	117.752.161
30/07/2018	19,420	0,480	2,534%	19,400	20,180	19,310	159.860.007
27/07/2018	18,940	0,590	3,215%	19,070	19,880	18,310	161.228.148
26/07/2018	18,350	2,300	14,330%	17,160	18,450	16,830	189.462.640
25/07/2018	16,050	-0,140	-0,865%	16,300	16,390	15,720	67.672.104
24/07/2018	16,190	-0,470	-2,821%	16,750	16,860	16,110	57.982.550
23/07/2018	16,660	0,160	0,970%	16,470	16,680	15,895	44.822.059
20/07/2018	16,500	-0,210	-1,257%	16,660	16,880	16,440	42.817.307
19/07/2018	16,710	-0,140	-0,831%	16,710	16,880	16,550	40.982.274
18/07/2018	16,850	-0,020	-0,119%	16,940	16,990	16,550	40.766.386
17/07/2018	16,870	0,290	1,749%	16,500	16,880	16,480	41.536.489
16/07/2018	16,580	0,310	1,905%	16,420	17,000	16,410	64.773.182
13/07/2018	16,270	-0,290	-1,751%	16,680	16,690	16,220	40.551.434
12/07/2018	16,560	0,290	1,782%	16,410	16,790	16,380	44.015.658
11/07/2018	16,270	-0,280	-1,692%	16,150	16,530	16,020	42.301.038
10/07/2018	16,550	-0,060	-0,361%	16,590	16,650	16,310	35.356.753
09/07/2018	16,610	0,250	1,528%	16,730	16,840	16,170	58.315.729
06/07/2018	16,360	0,860	5,548%	15,520	16,390	15,480	65.010.419
05/07/2018	15,500	0,500	3,333%	15,130	15,500	15,020	40.522.734
03/07/2018	15,000	-0,160	-1,055%	15,210	15,340	14,960	32.087.107
02/07/2018	15,160	0,170	1,134%	14,800	15,180	14,740	43.290.592
29/06/2018	14,990	-0,320	-2,090%	15,410	15,490	14,980	41.339.435
28/06/2018	15,310	0,340	2,271%	14,850	15,360	14,750	48.615.842
27/06/2018	14,970	-0,530	-3,419%	15,650	15,760	14,960	55.806.241
26/06/2018	15,500	0,390	2,581%	15,320	15,600	15,100	53.698.513
25/06/2018	15,110	-0,690	-4,367%	15,640	15,740	14,540	94.010.518
22/06/2018	15,800	0,150	0,958%	15,780	15,910	15,560	59.161.801
21/06/2018	15,650	-0,870	-5,266%	16,650	16,870	15,460	95.339.011
20/06/2018	16,520	-0,170	-1,019%	16,830	17,130	16,370	75.923.040
19/06/2018	16,690	-0,420	-2,455%	16,850	17,290	16,310	92.237.454
18/06/2018	17,110	0,770	4,712%	16,180	17,340	16,130	103.778.518
15/06/2018	16,340	0,090	0,554%	16,060	16,520	15,820	77.430.847
14/06/2018	16,250	-0,070	-0,429%	16,620	16,790	15,580	112.599.317
13/06/2018	16,320	0,470	2,965%	15,810	16,520	15,780	88.935.919
12/06/2018	15,850	0,120	0,763%	15,840	15,950	15,430	66.594.058
11/06/2018	15,730	0,480	3,148%	15,210	15,890	15,010	80.499.869
08/06/2018	15,250	0,360	2,418%	14,520	15,330	14,310	81.745.277
07/06/2018	14,890	-0,780	-4,978%	15,830	15,970	14,850	99.430.486
06/06/2018	15,670	0,820	5,522%	15,070	15,740	15,040	96.880.587
05/06/2018	14,850	0,000	0,000%	14,850	14,919	14,630	55.407.760
04/06/2018	14,850	0,450	3,125%	14,760	14,980	14,520	74.244.720
01/06/2018	14,400	0,670	4,880%	13,980	14,400	13,920	71.227.388
31/05/2018	13,730	-0,090	-0,651%	13,740	13,930	13,690	46.623.995
30/05/2018	13,820	0,460	3,443%	13,480	13,950	13,480	58.040.555
29/05/2018	13,360	-0,180	-1,329%	13,450	13,630	13,260	39.339.545
25/05/2018	13,540	0,130	0,969%	13,400	13,720	13,360	43.850.067
24/05/2018	13,410	0,310	2,366%	13,060	13,430	13,030	47.181.265
23/05/2018	13,100	0,120	0,924%	12,930	13,180	12,900	44.388.453
22/05/2018	12,980	-0,010	-0,077%	13,000	13,140	12,710	43.155.297
21/05/2018	12,990	-0,010	-0,077%	13,250	13,310	12,880	49.300.214
18/05/2018	13,000	0,180	1,404%	13,060	13,260	12,910	53.420.954
17/05/2018	12,820	0,000	0,000%	12,790	12,900	12,660	37.344.665
16/05/2018	12,820	0,370	2,972%	12,640	12,980	12,620	73.154.573
15/05/2018	12,450	0,220	1,799%	12,180	12,460	12,160	43.958.460
14/05/2018	12,230	0,280	2,343%	12,140	12,360	12,110	50.073.741
11/05/2018	11,950	-0,180	-1,484%	11,890	12,030	11,690	43.804.205
10/05/2018	12,130	0,180	1,506%	11,980	12,180	11,950	48.860.517
09/05/2018	11,950	0,340	2,929%	11,650	11,980	11,570	48.879.582
08/05/2018	11,610	0,020	0,173%	11,490	11,660	11,400	35.082.475
07/05/2018	11,590	0,310	2,748%	11,320	11,680	11,300	53.895.275
04/05/2018	11,280	0,350	3,202%	10,880	11,290	10,870	47.737.858
03/05/2018	10,930	-0,040	-0,365%	10,902	11,060	10,830	33.235.221
02/05/2018	10,970	-0,160	-1,438%	11,100	11,155	10,970	29.124.432
01/05/2018	11,130	0,250	2,298%	10,830	11,150	10,770	43.071.957
30/04/2018	10,880	-0,230	-2,070%	11,055	11,140	10,870	50.420.958
27/04/2018	11,110	0,070	0,634%	11,200	11,360	11,020	74.185.815
26/04/2018	11,040	1,330	13,697%	10,870	11,190	10,610	144.686.878
25/04/2018	9,710	-0,380	-3,766%	10,060	10,090	9,560	81.386.380
24/04/2018	10,090	0,050	0,498%	10,190	10,350	9,950	44.824.411
23/04/2018	10,040	0,050	0,501%	10,090	10,190	9,970	42.790.606
20/04/2018	9,990	-0,120	-1,187%	10,050	10,140	9,950	38.469.235
19/04/2018	10,110	-0,250	-2,413%	10,180	10,328	9,990	57.491.662
18/04/2018	10,360	-0,160	-1,521%	10,510	10,650	10,330	42.208.680
17/04/2018	10,520	0,430	4,262%	10,280	10,530	10,200	45.103.053
16/04/2018	10,090	0,160	1,611%	10,000	10,170	9,900	28.721.444
13/04/2018	9,930	-0,150	-1,488%	10,200	10,220	9,880	38.688.849
12/04/2018	10,080	0,260	2,648%	9,980	10,100	9,820	47.545.035

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	-