Cotización de los valores en bolsa

ALPHABET C

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

- $

MÁXIMO

- $

MÁXIMO (52 SEMANAS)

3.042,00 $

VAR. 2022(%)

-17,32 %

VOL. DIARIO (TIT.)

4.464

ÚLT. SESIÓN

2.392,280 $

MÍNIMO

- $

MÍNIMO (52 SEMANAS)

2.230,05 $

VAR. 12 MESES(%)

5,48 %

EFECTIVO

10.609.396$

15 últimas sesiones

04/04/2022
- Cierre
- 2.872,850
- Var. (%)
- 2,091%
05/04/2022
- Cierre
- 2.821,260
- Var. (%)
- -1,796%
06/04/2022
- Cierre
- 2.743,520
- Var. (%)
- -2,756%
07/04/2022
- Cierre
- 2.729,300
- Var. (%)
- -0,518%
08/04/2022
- Cierre
- 2.680,490
- Var. (%)
- -1,788%
11/04/2022
- Cierre
- 2.595,930
- Var. (%)
- -3,155%
12/04/2022
- Cierre
- 2.567,490
- Var. (%)
- -1,096%
13/04/2022
- Cierre
- 2.605,720
- Var. (%)
- 1,489%
14/04/2022
- Cierre
- 2.545,060
- Var. (%)
- -2,328%
15/04/2022
- Cierre
- 2.545,060
- Var. (%)
- 0,000%
18/04/2022
- Cierre
- 2.559,220
- Var. (%)
- 0,556%
19/04/2022
- Cierre
- 2.610,620
- Var. (%)
- 2,008%
20/04/2022
- Cierre
- 2.564,910
- Var. (%)
- -1,751%
21/04/2022
- Cierre
- 2.498,750
- Var. (%)
- -2,579%
22/04/2022
- Cierre
- 2.392,280
- Var. (%)
- -4,261%

-1.06%

Rango de precios (12 M.)
Máximo
2.932,20

Mínimo
2.382,81

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	2.932,20
Mínimo 2022	2.382,81
Máximo 12 meses	3.042,00
Míximo 12 meses	2.230,05
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.519.969
Media títulos 12m	1.251.653
Efectivo 3m	4.089.412.082
Efectivo 12m	3.379.853.523

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
22/04/2022	2.392,280	-106,470	-4,261%	2.500,000	2.509,040	2.382,810	2.354.830
21/04/2022	2.498,750	-66,160	-2,579%	2.587,000	2.606,150	2.493,000	1.503.187
20/04/2022	2.564,910	-45,710	-1,751%	2.625,680	2.638,470	2.557,881	1.127.729
19/04/2022	2.610,620	51,400	2,008%	2.561,540	2.618,075	2.549,030	1.135.559
18/04/2022	2.559,220	14,160	0,556%	2.548,200	2.574,240	2.531,569	745.860
15/04/2022	2.545,060	0,000	0,000%	2.545,060	2.545,060	2.545,060	-
14/04/2022	2.545,060	-60,660	-2,328%	2.612,990	2.612,990	2.542,230	1.174.168
13/04/2022	2.605,720	38,230	1,489%	2.572,530	2.613,115	2.568,772	977.144
12/04/2022	2.567,490	-28,440	-1,096%	2.648,470	2.648,470	2.551,520	1.149.246
11/04/2022	2.595,930	-84,560	-3,155%	2.658,000	2.658,784	2.592,350	1.206.352
08/04/2022	2.680,490	-48,810	-1,788%	2.725,000	2.725,000	2.675,050	735.390
07/04/2022	2.729,300	-14,220	-0,518%	2.732,360	2.754,030	2.697,145	972.427
06/04/2022	2.743,520	-77,740	-2,756%	2.743,520	2.796,970	2.728,362	1.159.070
05/04/2022	2.821,260	-51,590	-1,796%	2.867,990	2.871,800	2.818,870	963.983
04/04/2022	2.872,850	58,850	2,091%	2.816,490	2.880,875	2.816,490	954.245
01/04/2022	2.814,000	21,010	0,752%	2.800,200	2.819,000	2.775,940	1.169.908
31/03/2022	2.792,990	-59,900	-2,100%	2.848,970	2.852,890	2.792,640	1.464.806
30/03/2022	2.852,890	-12,110	-0,423%	2.857,400	2.869,610	2.843,360	1.051.482
29/03/2022	2.865,000	26,000	0,916%	2.863,210	2.883,250	2.850,020	1.433.921
28/03/2022	2.839,000	8,570	0,303%	2.813,690	2.839,530	2.796,563	1.185.146
25/03/2022	2.830,430	4,190	0,148%	2.835,080	2.839,190	2.793,990	964.266
24/03/2022	2.826,240	56,170	2,028%	2.785,450	2.827,930	2.760,788	1.025.155
23/03/2022	2.770,070	-35,480	-1,265%	2.782,770	2.800,500	2.763,330	1.264.449
22/03/2022	2.805,550	75,980	2,784%	2.730,000	2.830,000	2.730,000	1.492.855
21/03/2022	2.729,570	-11,430	-0,417%	2.736,950	2.751,650	2.692,230	1.330.229
18/03/2022	2.741,000	48,990	1,820%	2.677,680	2.738,270	2.658,640	1.823.602
17/03/2022	2.692,010	18,200	0,681%	2.692,010	2.694,790	2.654,380	1.184.730
16/03/2022	2.673,810	80,600	3,108%	2.620,000	2.675,420	2.584,020	1.604.646
15/03/2022	2.593,210	58,390	2,304%	2.593,210	2.610,345	2.531,360	1.493.958
14/03/2022	2.534,820	-74,690	-2,862%	2.611,460	2.620,520	2.528,260	1.512.687
11/03/2022	2.609,510	-44,130	-1,663%	2.679,990	2.684,000	2.605,930	1.322.971
10/03/2022	2.653,640	-23,680	-0,884%	2.629,250	2.670,770	2.628,020	1.209.067
09/03/2022	2.677,320	134,150	5,275%	2.628,000	2.683,970	2.601,760	1.595.704
08/03/2022	2.543,170	13,880	0,549%	2.525,010	2.624,930	2.517,215	1.569.528
07/03/2022	2.529,290	-113,150	-4,282%	2.638,080	2.638,080	2.528,200	1.779.098
04/03/2022	2.642,440	-43,720	-1,628%	2.667,650	2.683,980	2.608,170	1.223.612
03/03/2022	2.686,160	-8,090	-0,300%	2.719,570	2.734,276	2.668,620	980.299
02/03/2022	2.694,250	9,540	0,355%	2.692,165	2.712,310	2.668,650	1.087.071
01/03/2022	2.684,710	-13,590	-0,504%	2.689,600	2.722,220	2.667,570	1.099.397
28/02/2022	2.698,300	7,910	0,294%	2.665,690	2.712,810	2.656,505	1.483.784
25/02/2022	2.690,390	36,920	1,391%	2.670,510	2.707,780	2.635,300	1.311.414
24/02/2022	2.653,470	101,770	3,988%	2.500,000	2.660,740	2.495,290	2.152.301
23/02/2022	2.551,700	-36,350	-1,405%	2.621,570	2.634,980	2.550,070	1.322.560
22/02/2022	2.588,050	-21,300	-0,816%	2.599,700	2.638,015	2.554,820	1.945.329
18/02/2022	2.609,350	-35,740	-1,351%	2.660,750	2.676,480	2.606,141	1.585.730
17/02/2022	2.645,090	-104,660	-3,806%	2.723,000	2.736,790	2.644,040	1.544.931
16/02/2022	2.749,750	21,240	0,778%	2.728,610	2.758,920	2.696,473	1.280.191
15/02/2022	2.728,510	22,510	0,832%	2.749,430	2.758,000	2.710,790	1.324.821
14/02/2022	2.706,000	23,400	0,872%	2.667,310	2.723,330	2.666,040	1.336.450
11/02/2022	2.682,600	-89,030	-3,212%	2.775,000	2.785,665	2.665,770	1.940.337
10/02/2022	2.771,630	-57,430	-2,030%	2.790,000	2.828,620	2.761,000	1.645.824
09/02/2022	2.829,060	44,800	1,609%	2.816,995	2.843,510	2.807,540	1.431.358
08/02/2022	2.784,260	5,500	0,198%	2.779,825	2.796,742	2.737,460	1.712.430
07/02/2022	2.778,760	-81,560	-2,851%	2.874,180	2.876,930	2.773,980	2.230.537
04/02/2022	2.860,320	7,310	0,256%	2.860,340	2.890,705	2.796,350	2.461.220
03/02/2022	2.853,010	-107,720	-3,638%	2.905,900	2.982,354	2.844,100	2.837.980
02/02/2022	2.960,730	203,160	7,367%	3.037,270	3.042,000	2.911,150	4.487.538
01/02/2022	2.757,570	43,600	1,607%	2.756,700	2.764,000	2.691,365	2.429.654
31/01/2022	2.713,970	48,180	1,807%	2.683,960	2.716,870	2.645,480	1.688.141
28/01/2022	2.665,790	83,370	3,228%	2.600,000	2.667,410	2.573,890	1.525.878
27/01/2022	2.582,420	-2,380	-0,092%	2.627,220	2.652,199	2.578,900	1.513.471
26/01/2022	2.584,800	50,090	1,976%	2.611,850	2.656,150	2.543,070	1.981.119
25/01/2022	2.534,710	-72,730	-2,789%	2.568,710	2.586,770	2.527,560	1.800.393
24/01/2022	2.607,440	5,600	0,215%	2.520,550	2.615,570	2.492,839	2.756.855
21/01/2022	2.601,840	-68,290	-2,558%	2.660,240	2.695,210	2.600,020	2.095.961
20/01/2022	2.670,130	-42,910	-1,582%	2.730,280	2.758,240	2.662,890	1.096.510
19/01/2022	2.713,040	-12,770	-0,468%	2.738,770	2.767,990	2.710,000	1.039.764
18/01/2022	2.725,810	-69,920	-2,501%	2.732,000	2.747,830	2.712,340	1.367.946
14/01/2022	2.795,730	13,110	0,471%	2.750,000	2.824,010	2.750,000	1.190.593
13/01/2022	2.782,620	-50,340	-1,777%	2.836,810	2.863,710	2.778,280	1.327.991
12/01/2022	2.832,960	32,610	1,164%	2.831,090	2.856,285	2.822,240	1.181.789
11/01/2022	2.800,350	28,870	1,042%	2.763,610	2.806,590	2.736,270	1.175.062
10/01/2022	2.771,480	31,390	1,146%	2.701,980	2.772,800	2.662,810	1.703.742
07/01/2022	2.740,090	-10,930	-0,397%	2.758,100	2.765,095	2.715,780	970.412
06/01/2022	2.751,020	-2,050	-0,074%	2.749,950	2.793,720	2.735,270	1.452.452
05/01/2022	2.753,070	-135,260	-4,683%	2.883,620	2.885,960	2.750,470	2.482.076
04/01/2022	2.888,330	-13,160	-0,454%	2.911,010	2.932,200	2.876,323	1.146.389
03/01/2022	2.901,490	7,900	0,273%	2.889,510	2.911,000	2.870,050	1.261.227
31/12/2021	2.893,590	-26,460	-0,906%	2.910,880	2.927,300	2.893,550	864.885
30/12/2021	2.920,050	-10,040	-0,343%	2.929,000	2.941,250	2.915,170	648.851
29/12/2021	2.930,090	1,130	0,039%	2.928,590	2.943,675	2.910,090	851.236
28/12/2021	2.928,960	-32,320	-1,091%	2.967,490	2.967,490	2.918,710	931.838
27/12/2021	2.961,280	18,430	0,626%	2.949,270	2.968,530	2.945,000	662.962
24/12/2021	2.942,850	0,000	0,000%	2.941,790	2.971,452	2.939,017	690.934
23/12/2021	2.942,850	3,870	0,132%	2.941,790	2.971,452	2.939,017	690.934
22/12/2021	2.938,980	54,570	1,892%	2.882,000	2.946,060	2.879,260	922.024
21/12/2021	2.884,410	36,380	1,277%	2.863,000	2.893,841	2.834,700	979.553
20/12/2021	2.848,030	-8,030	-0,281%	2.813,592	2.852,210	2.805,000	1.013.043
17/12/2021	2.856,060	-40,710	-1,405%	2.854,290	2.889,202	2.835,760	2.167.195
16/12/2021	2.896,770	-50,600	-1,717%	2.961,540	2.971,030	2.881,850	1.369.944
15/12/2021	2.947,370	47,960	1,654%	2.887,320	2.950,345	2.854,110	1.364.065
14/12/2021	2.899,410	-34,680	-1,182%	2.895,400	2.908,840	2.844,850	1.238.804
13/12/2021	2.934,090	-39,410	-1,325%	2.968,880	2.971,250	2.927,200	1.205.316
10/12/2021	2.973,500	11,380	0,384%	2.982,000	2.988,000	2.947,150	1.081.923
09/12/2021	2.962,120	-12,290	-0,413%	2.963,520	2.992,100	2.950,580	928.318
08/12/2021	2.974,410	13,680	0,462%	2.966,630	2.983,130	2.944,000	948.197
07/12/2021	2.960,730	84,800	2,949%	2.919,000	2.966,000	2.914,050	1.162.933
06/12/2021	2.875,930	25,520	0,895%	2.871,480	2.887,030	2.812,940	1.109.885
03/12/2021	2.850,410	-26,105	-0,908%	2.889,910	2.904,260	2.823,000	1.333.997
02/12/2021	2.876,515	44,355	1,566%	2.836,480	2.893,500	2.819,640	917.011

Nombre	Último	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	78,610	-	-	3.493	274.643	-	22:00:00
ADOBE SYSTEM	408,670	-	-	828	334.751	-	22:00:00
ADVANCED MIC	88,140	-	-	157.129	13.825.176	-	22:00:00
AIRBNB INC	156,090	-	-	3.999	616.909	-	22:00:00
ALIGN TECH	360,570	-	-	40	14.324	-	22:00:01
ALPHABET A	2.392,710	-	-	5.186	12.337.310	-	22:00:00
ALPHABET C	2.392,280	-	-	4.464	10.609.396	-	22:00:01
AMAZON.COM	2.887,000	-	-	5.743	16.499.346	-	22:00:00
AMERICAN ELE	100,250	-	-	-	-	-	22:00:01
AMGEN INC	250,350	-	-	540	134.198	-	22:00:00
ANALOG DEVIC	155,250	-	-	34	5.254	-	22:00:00
ANSYS INC	276,520	-	-	4	1.098	-	22:00:00
APPLE INC	161,790	-	-	252.629	40.519.348	-	22:00:00
APPLI.MATLS.	112,800	-	-	1.940	215.888	-	22:00:00
ASML HOLDING	607,610	-	-	8.000	4.742.709	-	22:00:00
ASTRAZENECA	65,860	-	-	36.133	2.347.659	-	22:00:01
ATLASSIAN CO	245,290	-	-	29	7.077	-	22:00:01
AUTODESK INC	187,310	-	-	105	19.477	-	22:00:01
AUTOMAT.DATA	223,520	-	-	3	670	-	22:00:00
BAIDU	114,570	-	-	15.682	1.727.661	-	22:00:00
BIOGEN INC.	209,990	-	-	138	28.947	-	22:00:01
BOOKING HOLD	2.213,870	-	-	3	6.559	-	22:00:00
BROADCOM COR	586,950	-	-	211	122.066	-	22:00:00
CADENCE DESI	148,070	-	-	9	1.330	-	22:00:00
CHARTER COMM	511,370	-	-	2	1.000	-	22:00:01
CINTAS CORP	407,990	-	-	4	1.631	-	22:00:00
CISCO SYSTEM	51,360	-	-	1.092	55.787	-	22:00:01
COGNIZANT	83,160	-	-	3	248	-	22:00:00
COMCAST CL A	45,380	-	-	186	8.422	-	22:00:00
Constellatio	62,430	-	-	-	-	-	22:00:01
COPART INC	116,150	-	-	7	808	-	22:00:00
COSTCO WHOLE	571,700	-	-	668	377.940	-	22:00:00
CROWDSTRIKE	205,620	-	-	1.812	366.488	-	22:00:00
CSX CORPORAT	34,520	-	-	24	845	-	22:00:00
DATADOG INC	118,400	-	-	349	40.907	-	22:00:01
DEXCOM INC	440,650	-	-	4	1.759	-	22:00:00
DOCUSIGN INC	86,330	-	-	23	1.956	-	22:00:00
DOLLAR TREE	167,490	-	-	303	50.293	-	22:00:00
EBAY INC.	53,170	-	-	256	13.548	-	22:00:00
ELECTRO.ARTS	128,090	-	-	50	6.322	-	22:00:00
EXELON CORP	48,650	-	-	10	486	-	22:00:01
FASTENAL CO.	56,950	-	-	84	4.897	-	22:00:00
FISERV INC	97,360	-	-	195	18.609	-	22:00:00
FORTINET	304,290	-	-	85	25.655	-	22:00:00
GILEAD SCIEN	62,250	-	-	286	17.660	-	22:00:00
Honeywell In	190,630	-	-	161	30.456	-	22:00:00
IDEXX LAB	473,640	-	-	-	-	-	22:00:01
ILLUMINA INC	322,670	-	-	214	68.475	-	22:00:00
INTEL CORP	46,540	-	-	19.296	892.628	-	22:00:00
INTUIT INC	443,290	-	-	44	19.344	-	22:00:00
INTUITIVE S.	252,340	-	-	716	179.121	-	22:00:01
JD.COM, INC.	52,040	-	-	59.477	3.022.176	-	22:00:00
KEURIG DR PE	37,000	-	-	10	374	-	22:00:00
KLA-TENCOR	324,280	-	-	20	6.417	-	22:00:00
KRAFT HEINZ	43,180	-	-	2.256	96.331	-	22:00:00
LAM RESEARCH	463,130	-	-	699	315.989	-	22:00:00
LUCID GROUP	19,110	-	-	89.359	1.683.785	-	22:00:00
LULULEMON AT	363,660	-	-	152	54.634	-	22:00:01
MARRIOTT INT	179,490	-	-	23	4.097	-	22:00:00
Marvell Tech	58,440	-	-	34.376	2.001.591	-	22:00:01
MATCH GROUP	77,300	-	-	14	1.075	-	22:00:00
MERCADOLIBRE	979,820	-	-	136	131.663	-	22:00:01
Meta Platfor	184,110	-	-	53.292	9.714.604	-	22:00:01
MICROCHIP	66,070	-	-	23	1.511	-	22:00:00
MICRON TECH.	69,410	-	-	20.552	1.409.587	-	22:00:00
MICROSOFT	274,030	-	-	55.896	15.202.187	-	22:00:00
MODERNA INC	140,340	-	-	8.636	1.197.767	-	22:00:01
MONDELEZ INT	65,060	-	-	-	-	-	22:00:00
MONSTER BEVE	85,650	-	-	2	169	-	22:00:00
NETEASE	85,860	-	-	14.498	1.226.115	-	22:00:01
NETFLIX INC.	215,520	-	-	31.854	6.785.699	-	22:00:00
NVIDIA CORP.	195,150	-	-	163.616	31.645.428	-	22:00:00
NXP SEMICON.	170,750	-	-	2	336	-	22:00:00
O'REILLY AUT	707,770	-	-	8	5.648	-	22:00:00
OKTA, INC.	136,330	-	-	8	1.074	-	22:00:00
OLD DOMINION	269,030	-	-	3	807	-	22:00:01
PACCAR INC.	85,690	-	-	101	8.654	-	22:00:00
PALO ALTO NT	571,580	-	-	392	221.616	-	22:00:01
PAYCHEX INC	131,350	-	-	15	1.964	-	22:00:01
PAYPAL HOLDI	86,030	-	-	33.956	2.899.499	-	22:00:00
PEPSICO, INC	172,150	-	-	275	46.892	-	22:00:00
PINDUODUO IN	34,730	-	-	121.030	4.008.745	-	22:00:01
QUALCOMM INC	132,810	-	-	7.697	1.012.543	-	22:00:00
REGENERON PH	688,080	-	-	3	2.051	-	22:00:00
ROSS STORES	103,460	-	-	30	3.068	-	22:00:00
SEAGEN INC	138,000	-	-	-	-	-	22:00:00
SIRIUS XM HL	6,250	-	-	27	168	-	22:00:01
SKYWORKS	115,100	-	-	26	2.980	-	22:00:00
SPLUNK INC	123,580	-	-	27	3.312	-	22:00:00
STARBUCKS	77,920	-	-	7.269	560.349	-	22:00:00
SYNOPSYS INC	285,000	-	-	15	4.241	-	22:00:01
T-MOBILE US,	128,630	-	-	2	252	-	22:00:00
TESLA MOTORS	1.005,050	-	-	140.278	138.404.840	-	22:00:01
TEXAS INSTRS	173,310	-	-	2.391	410.824	-	22:00:00
VERISIGN INC	205,850	-	-	5	1.003	-	22:00:00
VERISK ANALY	210,600	-	-	-	-	-	22:00:00
VERTEX PHARM	270,420	-	-	28	7.497	-	22:00:00
WALGREENS B.	45,540	-	-	426	19.328	-	22:00:00
WORKDAY, INC	206,130	-	-	34	6.965	-	22:00:01
XCEL ENERGY	74,300	-	-	-	-	-	22:00:00
ZOOM VIDEO C	100,170	-	-	1.420	140.393	-	22:00:01
ZSCALER, INC	206,470	-	-	237	48.512	-	22:00:01