Cotización de los valores en bolsa

AKAMAI TECH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 72,000
- Var. (%)
- -3,563%
14/08/2018
- Cierre
- 72,200
- Var. (%)
- 0,278%
15/08/2018
- Cierre
- 71,690
- Var. (%)
- -0,706%
16/08/2018
- Cierre
- 71,390
- Var. (%)
- -0,418%
17/08/2018
- Cierre
- 71,440
- Var. (%)
- 0,070%
20/08/2018
- Cierre
- 72,510
- Var. (%)
- 1,498%
21/08/2018
- Cierre
- 72,780
- Var. (%)
- 0,372%
22/08/2018
- Cierre
- 73,110
- Var. (%)
- 0,453%
23/08/2018
- Cierre
- 73,070
- Var. (%)
- -0,055%
24/08/2018
- Cierre
- 73,400
- Var. (%)
- 0,452%
27/08/2018
- Cierre
- 74,510
- Var. (%)
- 1,512%
28/08/2018
- Cierre
- 74,450
- Var. (%)
- -0,081%
29/08/2018
- Cierre
- 75,230
- Var. (%)
- 1,048%
30/08/2018
- Cierre
- 74,710
- Var. (%)
- -0,691%
31/08/2018
- Cierre
- 75,140
- Var. (%)
- 0,576%

0.05%

Precio

75,140 €

MAXIMO

75,250 €

MÍNIMO

74,420 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

15,53 %

VARIACIÓN

0,58 % 0,430 €

APERTURA

74,630 €

ÚLT. SESIÓN

74,710 €

EFECTIVO

3.751 €

VAR. 12 MESES(%)

59,60 %

Rentabilidad(%)
Máximo
83,08

Mínimo
61,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	83,08
Mínimo 2018	61,00
Máximo 12 meses	83,08
Míximo 12 meses	45,81
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.997.971
Media títulos 12m	1.963.332
Efectivo 3m	152.716.761
Efectivo 12m	129.857.665

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	75,140	0,430	0,576%	74,630	75,250	74,420	1.106.185
30/08/2018	74,710	-0,520	-0,691%	75,120	75,230	74,400	724.239
29/08/2018	75,230	0,780	1,048%	74,560	75,360	74,030	1.004.373
28/08/2018	74,450	-0,060	-0,081%	74,760	75,285	74,370	840.494
27/08/2018	74,510	1,110	1,512%	73,920	74,550	73,670	892.747
24/08/2018	73,400	0,330	0,452%	73,220	73,780	73,020	1.084.628
23/08/2018	73,070	-0,040	-0,055%	73,050	73,590	72,360	1.045.910
22/08/2018	73,110	0,330	0,453%	72,750	73,465	72,750	806.298
21/08/2018	72,780	0,270	0,372%	72,620	73,343	72,510	905.893
20/08/2018	72,510	1,070	1,498%	71,850	72,740	71,520	1.920.287
17/08/2018	71,440	0,050	0,070%	71,260	71,615	70,900	1.457.609
16/08/2018	71,390	-0,300	-0,418%	72,380	72,515	71,110	1.771.975
15/08/2018	71,690	-0,510	-0,706%	71,550	72,555	70,810	2.425.767
14/08/2018	72,200	0,200	0,278%	72,240	72,790	71,750	1.943.092
13/08/2018	72,000	-2,660	-3,563%	72,710	73,540	71,930	1.880.607
10/08/2018	74,660	-2,180	-2,837%	75,900	76,870	74,580	1.768.804
09/08/2018	76,840	0,220	0,287%	76,620	77,580	76,460	1.799.162
08/08/2018	76,620	0,950	1,255%	75,240	76,890	75,140	1.753.713
07/08/2018	75,670	0,350	0,465%	75,410	75,880	74,310	1.481.997
06/08/2018	75,320	0,710	0,952%	74,540	75,510	74,540	2.184.316
03/08/2018	74,610	0,330	0,444%	74,250	75,000	73,920	1.526.442
02/08/2018	74,280	2,650	3,700%	70,100	74,480	70,100	3.032.974
01/08/2018	71,630	-3,630	-4,823%	70,260	72,000	69,380	7.964.803
31/07/2018	75,260	-0,030	-0,040%	75,270	75,990	74,714	2.287.032
30/07/2018	75,290	-4,350	-5,462%	79,510	79,510	75,160	2.923.098
27/07/2018	79,640	-1,090	-1,350%	80,930	81,240	79,188	1.312.855
26/07/2018	80,730	0,600	0,749%	79,500	80,790	79,397	1.540.467
25/07/2018	80,130	0,910	1,149%	79,450	80,760	78,522	2.463.840
24/07/2018	79,220	-0,530	-0,665%	79,900	80,000	79,030	1.700.919
23/07/2018	79,750	0,840	1,065%	78,440	79,800	78,120	1.233.179
20/07/2018	78,910	0,670	0,856%	78,570	79,180	78,050	1.160.763
19/07/2018	78,240	0,120	0,154%	77,960	78,370	77,730	957.895
18/07/2018	78,120	-0,510	-0,649%	78,830	78,830	78,010	1.145.006
17/07/2018	78,630	0,950	1,223%	77,220	78,780	77,200	1.081.564
16/07/2018	77,680	0,360	0,466%	77,530	78,060	77,310	1.037.675
13/07/2018	77,320	-0,350	-0,451%	76,960	77,380	76,210	1.036.227
12/07/2018	77,670	1,180	1,543%	77,080	77,730	76,520	900.562
11/07/2018	76,490	0,660	0,870%	75,180	76,510	74,590	1.360.019
10/07/2018	75,830	-0,400	-0,525%	76,110	76,315	75,251	1.186.832
09/07/2018	76,230	1,060	1,410%	75,800	76,380	75,270	1.425.705
06/07/2018	75,170	0,830	1,116%	74,390	75,330	74,030	1.237.140
05/07/2018	74,340	0,110	0,148%	73,620	74,580	73,450	1.554.178
03/07/2018	74,230	-0,210	-0,282%	75,000	75,000	73,890	1.251.111
02/07/2018	74,440	1,210	1,652%	72,680	74,520	72,190	2.350.860
29/06/2018	73,230	0,750	1,035%	72,510	74,010	72,090	2.701.888
28/06/2018	72,480	0,020	0,028%	71,050	72,970	71,021	2.158.515
27/06/2018	72,460	-3,260	-4,305%	74,530	76,140	72,430	4.359.907
26/06/2018	75,720	-1,930	-2,486%	74,490	76,100	73,480	4.348.193
25/06/2018	77,650	-2,670	-3,324%	79,600	79,600	77,510	3.140.123
22/06/2018	80,320	-1,370	-1,677%	81,850	81,850	79,720	5.539.822
21/06/2018	81,690	-0,610	-0,741%	82,370	83,080	81,365	2.196.121
20/06/2018	82,300	0,620	0,759%	81,890	82,980	81,750	1.524.964
19/06/2018	81,680	-0,900	-1,090%	81,810	82,210	80,890	2.561.290
18/06/2018	82,580	0,610	0,744%	81,510	82,710	81,020	2.079.018
15/06/2018	81,970	1,110	1,373%	80,560	81,980	80,260	3.477.544
14/06/2018	80,860	-0,090	-0,111%	81,110	81,560	80,770	2.117.820
13/06/2018	80,950	0,380	0,472%	80,410	81,380	80,210	1.956.701
12/06/2018	80,570	1,310	1,653%	79,420	80,700	79,080	2.915.936
11/06/2018	79,260	0,780	0,994%	78,540	79,580	78,500	1.352.546
08/06/2018	78,480	0,200	0,255%	78,000	78,580	77,281	2.294.282
07/06/2018	78,280	0,270	0,346%	78,260	78,750	77,810	1.894.075
06/06/2018	78,010	-0,980	-1,241%	79,100	79,300	77,210	2.384.736
05/06/2018	78,990	1,920	2,491%	77,350	79,410	77,305	3.969.119
04/06/2018	77,070	1,070	1,408%	76,000	77,090	75,881	2.388.195
01/06/2018	76,000	0,620	0,822%	75,700	76,470	75,540	2.810.906
31/05/2018	75,380	-0,700	-0,920%	76,020	76,020	75,000	2.669.646
30/05/2018	76,080	0,260	0,343%	76,110	76,629	75,370	2.996.808
29/05/2018	75,820	-0,690	-0,902%	76,390	77,190	75,170	1.710.181
25/05/2018	76,510	-0,970	-1,252%	77,080	77,440	76,280	1.128.499
24/05/2018	77,480	0,460	0,597%	77,310	77,890	77,070	1.824.993
23/05/2018	77,020	0,630	0,825%	75,780	77,045	75,690	1.227.208
22/05/2018	76,390	-0,070	-0,092%	77,640	78,250	76,260	1.435.941
21/05/2018	76,460	1,120	1,487%	75,880	76,680	75,545	1.674.435
18/05/2018	75,340	-0,750	-0,986%	75,840	76,000	75,110	1.283.099
17/05/2018	76,090	1,500	2,011%	75,540	76,260	75,250	5.964.299
16/05/2018	74,590	-1,700	-2,228%	76,080	76,490	74,180	2.246.626
15/05/2018	76,290	-0,400	-0,522%	76,370	76,670	75,600	1.101.070
14/05/2018	76,690	0,390	0,511%	76,650	77,270	76,420	2.035.812
11/05/2018	76,300	-0,060	-0,079%	76,360	76,900	76,080	892.774
10/05/2018	76,360	-0,940	-1,216%	77,330	77,590	76,070	1.906.380
09/05/2018	77,300	3,620	4,913%	73,950	77,390	73,770	2.717.816
08/05/2018	73,680	0,560	0,766%	73,540	73,900	73,120	1.415.160
07/05/2018	73,120	1,110	1,541%	72,180	73,130	71,900	1.311.151
04/05/2018	72,010	0,560	0,784%	71,000	72,320	70,200	1.140.939
03/05/2018	71,450	-0,200	-0,279%	71,300	71,600	70,400	1.376.648
02/05/2018	71,650	0,810	1,143%	70,780	71,900	70,780	1.863.785
01/05/2018	70,840	-0,810	-1,130%	74,000	74,500	68,931	4.721.243
30/04/2018	71,650	0,550	0,774%	71,510	72,225	71,050	3.490.560
27/04/2018	71,100	-0,430	-0,601%	71,840	71,871	71,040	691.371
26/04/2018	71,530	0,750	1,060%	71,030	71,890	70,760	787.923
25/04/2018	70,780	-0,190	-0,268%	71,140	71,140	69,780	871.762
24/04/2018	70,970	-0,700	-0,977%	72,000	72,240	70,310	1.153.956
23/04/2018	71,670	0,370	0,519%	71,610	72,270	71,080	637.720
20/04/2018	71,300	-1,160	-1,601%	72,710	73,000	71,140	820.412
19/04/2018	72,460	-0,390	-0,535%	72,480	73,120	71,880	672.520
18/04/2018	72,850	0,360	0,497%	72,550	73,190	72,275	948.795
17/04/2018	72,490	0,850	1,186%	71,990	72,770	71,750	857.609
16/04/2018	71,640	0,210	0,294%	71,980	72,240	71,420	881.644
13/04/2018	71,430	-0,490	-0,681%	72,240	72,240	71,100	1.237.222
12/04/2018	71,920	0,330	0,461%	72,130	72,600	71,820	968.389

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	-