Cotización de los valores en bolsa

AKAMAI TECH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

93,080 $

MÁXIMO

95,150 $

MÁXIMO (52 SEMANAS)

123,25 $

VAR. 2022(%)

-19,57 %

VOL. DIARIO (TIT.)

2.332.683

ÚLT. SESIÓN

94,150 $

MÍNIMO

93,040 $

MÍNIMO (52 SEMANAS)

85,90 $

VAR. 12 MESES(%)

-19,52 %

EFECTIVO

220.186.734$

15 últimas sesiones

01/07/2022
- Cierre
- 92,120
- Var. (%)
- 0,876%
05/07/2022
- Cierre
- 93,130
- Var. (%)
- 1,096%
06/07/2022
- Cierre
- 92,260
- Var. (%)
- -0,934%
07/07/2022
- Cierre
- 92,900
- Var. (%)
- 0,694%
08/07/2022
- Cierre
- 92,150
- Var. (%)
- -0,807%
11/07/2022
- Cierre
- 90,580
- Var. (%)
- -1,704%
12/07/2022
- Cierre
- 89,330
- Var. (%)
- -1,380%
13/07/2022
- Cierre
- 88,160
- Var. (%)
- -1,310%
14/07/2022
- Cierre
- 86,830
- Var. (%)
- -1,509%
15/07/2022
- Cierre
- 88,410
- Var. (%)
- 1,820%
18/07/2022
- Cierre
- 88,120
- Var. (%)
- -0,328%
19/07/2022
- Cierre
- 89,450
- Var. (%)
- 1,509%
20/07/2022
- Cierre
- 89,790
- Var. (%)
- 0,380%
21/07/2022
- Cierre
- 94,150
- Var. (%)
- 4,856%
22/07/2022
- Cierre
- 94,130
- Var. (%)
- -0,021%

0.22%

Rango de precios (12 M.)
Máximo
120,62

Mínimo
87,15

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	120,62
Mínimo 2022	87,15
Máximo 12 meses	123,25
Míximo 12 meses	85,90
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.934.158
Media títulos 12m	1.497.194
Efectivo 3m	187.146.872
Efectivo 12m	160.212.302

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	94,130	-0,020	-0,021%	93,080	95,150	93,040	2.332.683
21/07/2022	94,150	4,360	4,856%	89,900	97,490	89,110	9.947.445
20/07/2022	89,790	0,340	0,380%	89,850	90,190	89,030	1.862.937
19/07/2022	89,450	1,330	1,509%	89,150	89,870	88,270	1.929.526
18/07/2022	88,120	-0,290	-0,328%	88,950	89,670	88,020	1.505.294
15/07/2022	88,410	1,580	1,820%	87,590	88,440	87,370	1.140.734
14/07/2022	86,830	-1,330	-1,509%	87,770	87,770	85,900	1.031.192
13/07/2022	88,160	-1,170	-1,310%	87,810	88,700	87,660	1.026.368
12/07/2022	89,330	-1,250	-1,380%	90,690	91,308	88,990	741.649
11/07/2022	90,580	-1,570	-1,704%	91,410	91,930	90,230	886.925
08/07/2022	92,150	-0,750	-0,807%	92,570	92,610	91,090	734.452
07/07/2022	92,900	0,640	0,694%	92,150	93,030	91,800	858.894
06/07/2022	92,260	-0,870	-0,934%	93,490	93,490	91,850	1.913.439
05/07/2022	93,130	1,010	1,096%	91,710	93,320	90,730	1.296.438
01/07/2022	92,120	0,800	0,876%	91,190	92,240	90,640	773.704
30/06/2022	91,320	-0,810	-0,879%	91,380	92,240	90,050	1.449.473
29/06/2022	92,130	-0,260	-0,281%	92,390	92,810	91,400	1.352.283
28/06/2022	92,390	-2,130	-2,253%	94,600	95,105	92,250	1.340.813
27/06/2022	94,520	0,060	0,064%	94,190	94,890	93,085	2.059.330
24/06/2022	94,460	2,590	2,819%	93,000	94,530	92,650	1.209.207
23/06/2022	91,870	1,480	1,637%	91,410	92,170	90,540	1.419.581
22/06/2022	90,390	-0,260	-0,287%	90,330	92,580	90,050	1.004.335
21/06/2022	90,650	1,120	1,251%	90,440	91,800	90,200	1.781.545
17/06/2022	89,530	2,070	2,367%	87,620	89,860	87,150	3.593.149
16/06/2022	87,460	-3,580	-3,932%	89,780	89,910	86,990	2.604.733
15/06/2022	91,040	1,740	1,948%	90,590	91,925	89,550	1.658.960
14/06/2022	89,300	-1,760	-1,933%	91,390	91,915	87,010	3.208.943
13/06/2022	91,060	-6,380	-6,548%	95,000	95,640	90,710	2.409.811
10/06/2022	97,440	-2,380	-2,384%	98,660	99,150	96,705	1.297.989
09/06/2022	99,820	-0,940	-0,933%	100,380	101,780	99,770	1.334.620
08/06/2022	100,760	-1,010	-0,992%	101,550	101,845	100,740	840.576
07/06/2022	101,770	1,120	1,113%	100,000	101,865	99,960	880.329
06/06/2022	100,650	-0,190	-0,188%	101,840	101,840	100,330	805.425
03/06/2022	100,840	-1,900	-1,849%	102,210	102,210	100,570	1.004.471
02/06/2022	102,740	1,610	1,592%	101,210	102,780	100,420	1.163.273
01/06/2022	101,130	0,150	0,149%	101,380	102,290	100,240	1.367.789
31/05/2022	100,980	-1,750	-1,703%	102,040	102,040	100,270	1.562.927
27/05/2022	102,730	1,860	1,844%	101,420	102,830	101,100	1.270.508
26/05/2022	100,870	1,770	1,786%	99,670	101,065	98,520	1.113.537
25/05/2022	99,100	-0,460	-0,462%	99,490	99,850	98,630	1.117.547
24/05/2022	99,560	0,680	0,688%	98,450	100,220	97,220	1.585.119
23/05/2022	98,880	1,370	1,405%	98,250	98,990	97,470	1.236.137
20/05/2022	97,510	-0,970	-0,985%	99,090	99,450	95,365	1.857.792
19/05/2022	98,480	2,330	2,423%	96,740	99,700	96,590	3.586.175
18/05/2022	96,150	-2,240	-2,277%	97,610	98,940	95,880	2.601.590
17/05/2022	98,390	-0,530	-0,536%	99,990	100,230	96,940	1.834.527
16/05/2022	98,920	0,250	0,253%	98,630	99,950	97,570	2.036.624
13/05/2022	98,670	1,270	1,304%	97,680	99,350	97,130	1.886.404
12/05/2022	97,400	-0,710	-0,724%	98,620	98,620	95,790	1.994.788
11/05/2022	98,110	0,880	0,905%	96,240	99,480	96,240	2.762.882
10/05/2022	97,230	1,700	1,780%	97,230	98,670	95,000	2.255.656
09/05/2022	95,530	0,160	0,168%	93,950	96,715	93,740	2.961.057
06/05/2022	95,370	-3,340	-3,384%	95,370	98,025	95,080	3.368.067
05/05/2022	98,710	-4,050	-3,941%	101,390	101,965	97,160	4.114.757
04/05/2022	102,760	-11,040	-9,701%	99,050	104,165	97,650	8.563.841
03/05/2022	113,800	1,490	1,327%	112,120	114,900	112,090	2.525.842
02/05/2022	112,310	0,030	0,027%	112,280	114,320	110,170	1.560.642
29/04/2022	112,280	-3,550	-3,065%	112,280	115,620	112,175	1.548.435
28/04/2022	115,830	2,120	1,864%	114,630	116,565	114,050	933.528
27/04/2022	113,710	-1,320	-1,148%	113,710	116,130	113,580	929.845
26/04/2022	115,030	-3,730	-3,141%	118,000	118,470	115,000	1.763.414
25/04/2022	118,760	1,620	1,383%	117,080	118,850	116,230	1.177.848
22/04/2022	117,140	-2,820	-2,351%	119,480	119,760	116,950	1.206.097
21/04/2022	119,960	-1,960	-1,608%	122,500	123,250	119,250	1.215.059
20/04/2022	121,920	0,580	0,478%	121,880	122,645	120,660	1.446.643
19/04/2022	121,340	1,900	1,591%	119,750	121,519	119,340	1.647.966
18/04/2022	119,440	0,450	0,378%	119,000	119,620	118,110	1.109.898
14/04/2022	118,990	-0,200	-0,168%	119,230	119,830	118,580	854.667
13/04/2022	119,190	1,260	1,068%	118,000	119,530	117,485	1.398.492
12/04/2022	117,930	-0,080	-0,068%	118,840	119,500	117,440	995.537
11/04/2022	118,010	-0,360	-0,304%	117,670	119,335	117,330	1.173.960
08/04/2022	118,370	-0,970	-0,813%	119,190	119,770	118,160	784.289
07/04/2022	119,340	-0,260	-0,217%	119,300	120,205	117,790	1.578.625
06/04/2022	119,600	-0,810	-0,673%	119,070	119,939	118,110	914.062
05/04/2022	120,410	-0,050	-0,042%	120,650	122,010	119,790	1.266.684
04/04/2022	120,460	-0,050	-0,041%	120,720	121,340	120,280	1.078.815
01/04/2022	120,510	1,100	0,921%	119,760	120,620	119,240	891.480
31/03/2022	119,410	-1,700	-1,404%	121,440	121,800	119,360	1.434.655
30/03/2022	121,110	0,690	0,573%	120,000	121,200	119,590	1.554.894
29/03/2022	120,420	0,980	0,820%	120,000	120,440	118,120	1.291.534
28/03/2022	119,440	1,490	1,263%	117,570	119,490	117,360	1.357.056
25/03/2022	117,950	0,570	0,486%	117,940	118,700	117,100	1.294.496
24/03/2022	117,380	0,970	0,833%	117,030	117,430	116,420	1.041.077
23/03/2022	116,410	-0,270	-0,231%	115,880	116,830	114,540	1.060.420
22/03/2022	116,680	0,700	0,604%	115,980	117,270	115,120	1.109.876
21/03/2022	115,980	-1,640	-1,394%	117,390	117,400	115,120	1.096.954
18/03/2022	117,620	2,390	2,074%	115,800	118,240	115,110	2.747.197
17/03/2022	115,230	2,600	2,308%	112,690	115,270	112,430	1.707.345
16/03/2022	112,630	2,200	1,992%	110,930	112,750	110,500	2.088.725
15/03/2022	110,430	2,350	2,174%	109,000	110,450	108,570	1.519.766
14/03/2022	108,080	-0,360	-0,332%	107,960	110,060	107,500	1.470.907
11/03/2022	108,440	-1,090	-0,995%	109,690	110,300	108,245	1.239.114
10/03/2022	109,530	0,350	0,321%	108,260	109,930	106,840	1.385.859
09/03/2022	109,180	2,100	1,961%	108,050	109,910	106,270	1.720.967
08/03/2022	107,080	-4,920	-4,393%	111,270	112,450	106,940	2.208.001
07/03/2022	112,000	-0,550	-0,489%	112,250	113,670	110,330	1.734.255
04/03/2022	112,550	1,360	1,223%	111,010	113,020	110,090	1.939.235
03/03/2022	111,190	0,770	0,697%	111,160	111,695	110,020	1.473.808
02/03/2022	110,420	1,590	1,461%	109,210	111,440	108,143	1.527.095
01/03/2022	108,830	0,570	0,527%	108,230	109,770	107,930	1.487.927

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