Cotización de los valores en bolsa

ALPHABET C

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 1.235,010
- Var. (%)
- -0,210%
14/08/2018
- Cierre
- 1.242,100
- Var. (%)
- 0,574%
15/08/2018
- Cierre
- 1.214,380
- Var. (%)
- -2,232%
16/08/2018
- Cierre
- 1.206,490
- Var. (%)
- -0,650%
17/08/2018
- Cierre
- 1.200,960
- Var. (%)
- -0,458%
20/08/2018
- Cierre
- 1.207,770
- Var. (%)
- 0,567%
21/08/2018
- Cierre
- 1.201,620
- Var. (%)
- -0,509%
22/08/2018
- Cierre
- 1.207,330
- Var. (%)
- 0,475%
23/08/2018
- Cierre
- 1.205,380
- Var. (%)
- -0,162%
24/08/2018
- Cierre
- 1.220,650
- Var. (%)
- 1,267%
27/08/2018
- Cierre
- 1.241,820
- Var. (%)
- 1,734%
28/08/2018
- Cierre
- 1.231,150
- Var. (%)
- -0,859%
29/08/2018
- Cierre
- 1.249,300
- Var. (%)
- 1,474%
30/08/2018
- Cierre
- 1.239,120
- Var. (%)
- -0,815%
31/08/2018
- Cierre
- 1.218,190
- Var. (%)
- -1,689%

-0.10%

Precio

1.218,190 €

MAXIMO

1.238,660 €

MÍNIMO

1.211,280 €

VOL. DIARIO (TIT.)

1.509

VAR. 2018(%)

16,42 %

VARIACIÓN

-1,69 % -20,930 €

APERTURA

1.234,980 €

ÚLT. SESIÓN

1.239,120 €

EFECTIVO

1.843.824 €

VAR. 12 MESES(%)

29,96 %

Rentabilidad(%)
Máximo
1.273,89

Mínimo
980,64

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	1.273,89
Mínimo 2018	980,64
Máximo 12 meses	1.273,89
Míximo 12 meses	909,70
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.388.241
Media títulos 12m	1.536.367
Efectivo 3m	1.650.980.307
Efectivo 12m	1.660.673.069

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	1.218,190	-20,930	-1,689%	1.234,980	1.238,660	1.211,285	1.781.429
30/08/2018	1.239,120	-10,180	-0,815%	1.244,230	1.253,635	1.232,590	1.318.851
29/08/2018	1.249,300	18,150	1,474%	1.237,450	1.250,660	1.236,359	1.287.340
28/08/2018	1.231,150	-10,670	-0,859%	1.241,290	1.242,545	1.228,690	1.294.809
27/08/2018	1.241,820	21,170	1,734%	1.227,600	1.243,090	1.225,716	1.135.698
24/08/2018	1.220,650	15,270	1,267%	1.208,820	1.221,650	1.206,359	907.728
23/08/2018	1.205,380	-1,950	-0,162%	1.207,140	1.221,280	1.204,240	988.369
22/08/2018	1.207,330	5,710	0,475%	1.200,000	1.211,840	1.199,000	879.633
21/08/2018	1.201,620	-6,150	-0,509%	1.208,000	1.217,260	1.200,354	1.148.081
20/08/2018	1.207,770	6,810	0,567%	1.205,020	1.211,000	1.194,626	864.373
17/08/2018	1.200,960	-5,530	-0,458%	1.202,030	1.209,020	1.188,240	1.378.644
16/08/2018	1.206,490	-7,890	-0,650%	1.224,730	1.226,000	1.202,550	1.314.744
15/08/2018	1.214,380	-27,720	-2,232%	1.229,260	1.235,240	1.209,510	1.814.562
14/08/2018	1.242,100	7,090	0,574%	1.235,190	1.245,870	1.225,110	1.338.984
13/08/2018	1.235,010	-2,600	-0,210%	1.236,980	1.249,273	1.233,641	956.582
10/08/2018	1.237,610	-11,490	-0,920%	1.243,000	1.245,695	1.232,000	1.097.651
09/08/2018	1.249,100	3,490	0,280%	1.249,900	1.255,542	1.246,010	804.160
08/08/2018	1.245,610	3,390	0,273%	1.240,470	1.256,500	1.238,008	1.368.441
07/08/2018	1.242,220	17,450	1,425%	1.237,000	1.251,170	1.236,170	1.492.145
06/08/2018	1.224,770	1,060	0,087%	1.225,000	1.226,088	1.215,797	1.069.604
03/08/2018	1.223,710	-2,440	-0,199%	1.229,620	1.230,000	1.215,060	1.071.637
02/08/2018	1.226,150	6,140	0,503%	1.205,900	1.229,880	1.204,790	1.517.857
01/08/2018	1.220,010	2,750	0,226%	1.228,000	1.233,470	1.210,210	1.559.118
31/07/2018	1.217,260	-2,480	-0,203%	1.220,010	1.227,588	1.205,600	1.600.944
30/07/2018	1.219,740	-18,760	-1,515%	1.228,010	1.234,916	1.211,470	1.822.083
27/07/2018	1.238,500	-29,830	-2,352%	1.271,000	1.273,890	1.231,000	2.112.885
26/07/2018	1.268,330	4,630	0,366%	1.251,000	1.269,771	1.249,020	2.291.261
25/07/2018	1.263,700	15,620	1,252%	1.239,130	1.265,860	1.239,130	2.107.867
24/07/2018	1.248,080	42,580	3,532%	1.262,590	1.266,000	1.235,560	3.301.825
23/07/2018	1.205,500	20,590	1,738%	1.181,010	1.206,490	1.181,000	2.376.300
20/07/2018	1.184,910	-2,050	-0,173%	1.186,960	1.196,860	1.184,220	1.213.995
19/07/2018	1.186,960	-8,920	-0,746%	1.191,000	1.200,000	1.183,320	1.202.505
18/07/2018	1.195,880	-2,920	-0,244%	1.196,560	1.204,500	1.190,340	1.390.760
17/07/2018	1.198,800	14,940	1,262%	1.172,220	1.203,040	1.170,600	1.578.757
16/07/2018	1.183,860	-4,960	-0,417%	1.189,390	1.191,000	1.179,280	1.045.628
13/07/2018	1.188,820	5,340	0,451%	1.185,000	1.195,417	1.180,000	1.221.096
12/07/2018	1.183,480	29,580	2,563%	1.159,890	1.184,410	1.155,935	1.248.854
11/07/2018	1.153,900	1,060	0,092%	1.144,590	1.164,290	1.141,000	1.092.560
10/07/2018	1.152,840	-1,210	-0,105%	1.156,980	1.159,590	1.149,590	788.891
09/07/2018	1.154,050	13,880	1,217%	1.148,480	1.154,670	1.143,420	904.840
06/07/2018	1.140,170	15,900	1,414%	1.123,580	1.140,930	1.120,737	959.596
05/07/2018	1.124,270	21,380	1,939%	1.110,530	1.127,500	1.108,480	1.059.550
03/07/2018	1.102,890	-24,570	-2,179%	1.135,820	1.135,820	1.100,020	679.033
02/07/2018	1.127,460	11,810	1,059%	1.099,000	1.128,000	1.093,800	1.188.475
29/06/2018	1.115,650	1,430	0,128%	1.120,000	1.128,227	1.115,000	1.172.671
28/06/2018	1.114,220	10,240	0,928%	1.102,090	1.122,310	1.096,010	1.069.019
27/06/2018	1.103,980	-14,480	-1,295%	1.121,340	1.131,836	1.103,620	1.281.889
26/06/2018	1.118,460	-6,350	-0,565%	1.128,000	1.133,210	1.116,659	1.589.337
25/06/2018	1.124,810	-30,670	-2,654%	1.143,600	1.143,910	1.112,780	2.147.632
22/06/2018	1.155,480	-2,180	-0,188%	1.159,140	1.162,497	1.147,260	1.309.539
21/06/2018	1.157,660	-12,180	-1,041%	1.174,850	1.177,295	1.152,232	1.231.213
20/06/2018	1.169,840	1,780	0,152%	1.175,310	1.186,286	1.169,160	1.645.645
19/06/2018	1.168,060	-5,400	-0,460%	1.158,500	1.171,270	1.154,010	1.560.314
18/06/2018	1.173,460	21,200	1,840%	1.143,650	1.174,310	1.143,590	1.398.497
15/06/2018	1.152,260	0,140	0,012%	1.148,860	1.153,420	1.143,485	2.114.780
14/06/2018	1.152,120	17,330	1,527%	1.143,850	1.155,470	1.140,640	1.343.371
13/06/2018	1.134,790	-4,530	-0,398%	1.141,120	1.146,500	1.133,380	1.488.902
12/06/2018	1.139,320	9,330	0,826%	1.131,070	1.139,790	1.130,735	898.292
11/06/2018	1.129,990	9,120	0,814%	1.118,600	1.137,260	1.118,600	1.070.957
08/06/2018	1.120,870	-2,990	-0,266%	1.118,180	1.126,670	1.112,150	1.284.898
07/06/2018	1.123,860	-13,020	-1,145%	1.131,320	1.135,820	1.116,520	1.514.197
06/06/2018	1.136,880	-2,780	-0,244%	1.142,170	1.143,000	1.125,743	1.695.210
05/06/2018	1.139,660	0,370	0,032%	1.140,990	1.145,738	1.133,190	1.537.914
04/06/2018	1.139,290	19,790	1,768%	1.122,330	1.141,890	1.122,005	1.879.998
01/06/2018	1.119,500	34,510	3,181%	1.099,350	1.120,000	1.098,500	2.412.034
31/05/2018	1.084,990	17,190	1,610%	1.067,560	1.097,190	1.067,560	3.070.303
30/05/2018	1.067,800	7,480	0,705%	1.063,030	1.069,210	1.056,830	1.128.221
29/05/2018	1.060,320	-15,340	-1,426%	1.064,890	1.073,370	1.055,220	1.856.870
25/05/2018	1.075,660	-3,580	-0,332%	1.079,020	1.082,560	1.073,775	899.406
24/05/2018	1.079,240	-0,450	-0,042%	1.079,000	1.080,470	1.066,150	756.840
23/05/2018	1.079,690	9,960	0,931%	1.065,130	1.080,780	1.061,710	1.029.972
22/05/2018	1.069,730	-9,850	-0,912%	1.083,560	1.086,590	1.066,690	1.028.355
21/05/2018	1.079,580	13,220	1,240%	1.074,060	1.088,000	1.073,650	1.010.988
18/05/2018	1.066,360	-12,230	-1,134%	1.061,860	1.069,940	1.060,680	1.246.993
17/05/2018	1.078,590	-3,180	-0,294%	1.079,890	1.086,870	1.073,500	1.026.723
16/05/2018	1.081,770	2,540	0,235%	1.077,310	1.089,270	1.076,260	988.841
15/05/2018	1.079,230	-20,970	-1,906%	1.090,000	1.090,050	1.073,470	1.459.281
14/05/2018	1.100,200	1,940	0,177%	1.100,000	1.110,750	1.099,110	1.447.127
11/05/2018	1.098,260	0,690	0,063%	1.093,600	1.101,330	1.090,910	1.201.185
10/05/2018	1.097,570	14,810	1,368%	1.086,030	1.100,440	1.085,640	1.439.995
09/05/2018	1.082,760	28,850	2,737%	1.058,100	1.085,440	1.056,365	1.803.044
08/05/2018	1.053,910	-0,880	-0,083%	1.058,540	1.060,550	1.047,145	1.216.702
07/05/2018	1.054,790	6,580	0,628%	1.049,230	1.061,680	1.047,100	1.459.609
04/05/2018	1.048,210	24,490	2,392%	1.016,900	1.048,510	1.016,900	1.927.043
03/05/2018	1.023,720	-0,660	-0,064%	1.019,000	1.029,675	1.006,290	1.811.967
02/05/2018	1.024,380	-12,930	-1,246%	1.028,100	1.040,389	1.022,870	1.532.437
01/05/2018	1.037,310	19,980	1,964%	1.013,660	1.038,470	1.008,210	1.410.339
30/04/2018	1.017,330	-12,720	-1,235%	1.030,010	1.037,000	1.016,850	1.661.447
27/04/2018	1.030,050	-9,990	-0,961%	1.046,000	1.049,500	1.025,590	1.611.514
26/04/2018	1.040,040	18,860	1,847%	1.029,510	1.047,980	1.018,190	1.973.639
25/04/2018	1.021,180	1,200	0,118%	1.025,520	1.032,490	1.015,310	2.192.410
24/04/2018	1.019,980	-47,470	-4,447%	1.052,000	1.057,000	1.010,590	4.732.675
23/04/2018	1.067,450	-5,510	-0,514%	1.077,860	1.082,720	1.060,700	2.148.088
20/04/2018	1.072,960	-14,740	-1,355%	1.082,000	1.092,350	1.069,570	1.885.896
19/04/2018	1.087,700	15,620	1,457%	1.069,400	1.094,165	1.068,180	1.739.351
18/04/2018	1.072,080	-2,080	-0,194%	1.077,430	1.077,430	1.066,225	1.334.091
17/04/2018	1.074,160	36,180	3,486%	1.051,370	1.077,880	1.048,260	2.244.072
16/04/2018	1.037,980	8,710	0,846%	1.037,000	1.043,240	1.026,740	1.192.661
13/04/2018	1.029,270	-3,240	-0,314%	1.040,880	1.046,420	1.022,980	1.175.130
12/04/2018	1.032,510	12,540	1,229%	1.025,040	1.040,690	1.021,435	1.357.035

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	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	115	19.914	-
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	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
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	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
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	-