Cotización de los valores en bolsa

ARISTA NETWO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

20/11/2018
- Cierre
- 219,380
- Var. (%)
- -1,623%
21/11/2018
- Cierre
- 219,020
- Var. (%)
- -0,164%
23/11/2018
- Cierre
- 219,240
- Var. (%)
- 0,100%
26/11/2018
- Cierre
- 226,370
- Var. (%)
- 3,252%
27/11/2018
- Cierre
- 224,740
- Var. (%)
- -0,720%
28/11/2018
- Cierre
- 235,400
- Var. (%)
- 4,743%
29/11/2018
- Cierre
- 236,310
- Var. (%)
- 0,387%
30/11/2018
- Cierre
- 238,480
- Var. (%)
- 0,918%
03/12/2018
- Cierre
- 243,890
- Var. (%)
- 2,269%
04/12/2018
- Cierre
- 229,730
- Var. (%)
- -5,806%
06/12/2018
- Cierre
- 238,430
- Var. (%)
- 3,787%
07/12/2018
- Cierre
- 225,090
- Var. (%)
- -5,595%
10/12/2018
- Cierre
- 229,770
- Var. (%)
- 2,079%
11/12/2018
- Cierre
- 229,120
- Var. (%)
- -0,283%
12/12/2018
- Cierre
- 231,990
- Var. (%)
- 1,253%

0.31%

Precio

231,990 €

MAXIMO

236,340 €

MÍNIMO

231,510 €

VOL. DIARIO (TIT.)

529.282

VAR. 2018(%)

-1,52 %

VARIACIÓN

1,25 % 2,870 €

APERTURA

234,160 €

ÚLT. SESIÓN

229,120 €

EFECTIVO

123.705.755 €

VAR. 12 MESES(%)

6,30 %

Rentabilidad(%)
Máximo
313,37

Mínimo
210,55

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	313,37
Mínimo 2018	210,55
Máximo 12 meses	313,37
Míximo 12 meses	210,55
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	929.994
Media títulos 12m	1.037.946
Efectivo 3m	224.759.557
Efectivo 12m	272.153.865

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
12/12/2018	231,990	2,870	1,253%	234,160	236,340	231,510	529.282
11/12/2018	229,120	-0,650	-0,283%	231,500	235,890	227,740	700.464
10/12/2018	229,770	4,680	2,079%	224,590	231,975	223,103	701.311
07/12/2018	225,090	-13,340	-5,595%	238,180	240,990	223,710	829.966
06/12/2018	238,430	8,700	3,787%	228,620	238,650	225,000	1.297.744
04/12/2018	229,730	-14,160	-5,806%	242,020	244,275	229,620	806.576
03/12/2018	243,890	5,410	2,269%	247,500	248,980	242,150	892.105
30/11/2018	238,480	2,170	0,918%	236,410	239,205	233,520	754.177
29/11/2018	236,310	0,910	0,387%	234,990	238,100	231,010	558.976
28/11/2018	235,400	10,660	4,743%	228,480	236,000	227,170	632.205
27/11/2018	224,740	-1,630	-0,720%	224,930	226,650	223,225	424.710
26/11/2018	226,370	7,130	3,252%	223,300	227,000	219,380	503.087
23/11/2018	219,240	0,220	0,100%	217,000	222,865	215,970	235.155
21/11/2018	219,020	-0,360	-0,164%	222,680	228,650	218,305	701.541
20/11/2018	219,380	-3,620	-1,623%	213,000	223,635	210,553	995.415
19/11/2018	223,000	-16,370	-6,839%	239,110	239,180	221,510	890.852
16/11/2018	239,370	-4,830	-1,978%	241,850	243,000	237,950	716.040
15/11/2018	244,200	14,710	6,410%	229,690	244,930	229,675	1.282.668
14/11/2018	229,490	-6,870	-2,907%	238,560	240,000	228,989	880.293
13/11/2018	236,360	-0,260	-0,110%	238,080	240,845	232,370	726.074
12/11/2018	236,620	-7,810	-3,195%	243,390	245,000	234,660	834.754
09/11/2018	244,430	-7,770	-3,081%	250,930	251,190	241,000	778.137
08/11/2018	252,200	-1,350	-0,532%	252,080	255,310	248,700	523.382
07/11/2018	253,550	8,440	3,443%	246,980	254,381	246,260	755.892
06/11/2018	245,110	-3,850	-1,546%	248,000	252,295	241,440	899.124
05/11/2018	248,960	-8,810	-3,418%	256,670	257,480	248,100	953.673
02/11/2018	257,770	16,810	6,976%	260,910	269,487	245,440	3.090.264
01/11/2018	240,960	10,610	4,606%	232,770	242,320	231,120	1.341.420
31/10/2018	230,350	1,890	0,827%	233,500	238,680	230,300	1.151.873
30/10/2018	228,460	10,600	4,866%	218,130	228,630	215,600	915.172
29/10/2018	217,860	-1,670	-0,761%	224,110	226,150	213,110	953.254
26/10/2018	219,530	-11,160	-4,838%	225,000	225,780	217,030	1.268.550
25/10/2018	230,690	6,870	3,069%	226,720	232,750	224,720	806.195
24/10/2018	223,820	-9,010	-3,870%	231,550	237,010	223,590	994.825
23/10/2018	232,830	0,650	0,280%	226,770	235,000	221,650	954.709
22/10/2018	232,180	2,420	1,053%	231,360	234,370	227,290	796.720
19/10/2018	229,760	-3,330	-1,429%	234,840	236,210	227,300	905.154
18/10/2018	233,090	-5,860	-2,452%	236,810	237,980	230,160	796.935
17/10/2018	238,950	5,370	2,299%	243,990	247,480	233,770	1.180.795
16/10/2018	233,580	12,750	5,774%	223,450	234,375	223,450	1.243.828
15/10/2018	220,830	-1,540	-0,693%	230,360	232,770	220,500	1.299.180
12/10/2018	222,370	6,910	3,207%	221,810	225,680	217,955	1.422.863
11/10/2018	215,460	-10,330	-4,575%	217,950	224,200	214,100	2.192.091
10/10/2018	225,790	-12,860	-5,389%	237,180	237,990	225,290	1.606.645
09/10/2018	238,650	-4,560	-1,875%	242,280	244,990	235,530	1.160.107
08/10/2018	243,210	-8,060	-3,208%	250,440	251,610	239,214	1.190.761
05/10/2018	251,270	-6,470	-2,510%	256,550	261,990	247,170	1.024.000
04/10/2018	257,740	-3,690	-1,411%	260,760	261,415	255,490	607.202
03/10/2018	261,430	5,280	2,061%	257,000	262,560	255,740	589.098
02/10/2018	256,150	-3,490	-1,344%	258,080	259,840	255,320	733.321
01/10/2018	259,640	-6,220	-2,340%	267,210	268,820	258,470	1.116.128
28/09/2018	265,860	0,530	0,200%	265,300	269,000	264,715	475.813
27/09/2018	265,330	1,460	0,553%	264,890	268,410	263,700	832.214
26/09/2018	263,870	-10,690	-3,894%	273,020	273,900	263,370	1.223.899
25/09/2018	274,560	0,350	0,128%	275,180	276,000	272,500	518.821
24/09/2018	274,210	4,920	1,827%	268,280	275,230	265,020	706.310
21/09/2018	269,290	-3,760	-1,377%	274,000	275,000	268,440	1.808.288
20/09/2018	273,050	2,850	1,055%	272,640	274,050	270,200	744.137
19/09/2018	270,200	3,040	1,138%	268,050	271,380	267,201	846.285
18/09/2018	267,160	2,080	0,785%	265,300	269,350	265,300	718.881
17/09/2018	265,080	-6,170	-2,275%	271,870	272,280	264,560	669.355
14/09/2018	271,250	1,190	0,441%	271,000	273,690	269,380	1.004.007
13/09/2018	270,060	2,210	0,825%	268,990	272,000	267,960	826.911
12/09/2018	267,850	0,640	0,240%	266,860	268,210	261,790	848.485
11/09/2018	267,210	-1,800	-0,669%	267,590	271,250	265,640	836.802
10/09/2018	269,010	1,960	0,734%	268,740	269,980	264,910	1.179.011
07/09/2018	267,050	-0,720	-0,269%	267,790	272,310	264,000	1.091.399
06/09/2018	267,770	-4,520	-1,660%	274,000	276,960	265,220	1.301.071
05/09/2018	272,290	-17,530	-6,049%	288,460	289,090	271,140	1.806.600
04/09/2018	289,820	-9,160	-3,064%	288,900	294,000	286,250	2.024.947
31/08/2018	298,980	1,110	0,373%	296,000	302,330	295,440	807.466
30/08/2018	297,870	-4,320	-1,430%	300,720	302,741	294,450	1.010.720
29/08/2018	302,190	-2,010	-0,661%	303,350	306,060	300,936	1.256.706
28/08/2018	304,200	-0,590	-0,194%	305,000	306,740	302,135	1.684.441
27/08/2018	304,790	-3,790	-1,228%	308,580	312,500	300,600	11.154.937
24/08/2018	308,580	25,970	9,189%	295,840	313,367	294,920	4.060.480
23/08/2018	282,610	5,250	1,893%	276,910	283,420	275,010	770.905
22/08/2018	277,360	5,530	2,034%	272,100	278,955	269,665	584.453
21/08/2018	271,830	-1,890	-0,690%	272,500	277,150	271,324	559.992
20/08/2018	273,720	4,680	1,740%	269,550	274,500	268,135	498.835
17/08/2018	269,040	1,110	0,414%	265,770	270,475	265,770	457.384
16/08/2018	267,930	2,350	0,885%	268,830	275,495	267,485	708.602
15/08/2018	265,580	-5,880	-2,166%	269,680	272,600	262,520	628.578
14/08/2018	271,460	2,180	0,810%	271,660	274,254	268,700	698.260
13/08/2018	269,280	0,430	0,160%	268,860	273,350	267,480	450.324
10/08/2018	268,850	-0,490	-0,182%	268,460	270,630	266,770	439.915
09/08/2018	269,340	4,780	1,807%	264,080	272,760	263,750	685.107
08/08/2018	264,560	-4,250	-1,581%	269,830	269,830	263,100	725.959
07/08/2018	268,810	-2,520	-0,929%	271,550	273,750	267,510	677.755
06/08/2018	271,330	13,790	5,355%	258,500	272,190	258,500	1.221.877
03/08/2018	257,540	-14,310	-5,264%	269,420	269,420	256,540	1.919.869
02/08/2018	271,850	9,250	3,522%	261,650	274,880	260,516	1.362.084
01/08/2018	262,600	6,870	2,686%	256,500	263,480	256,001	645.411
31/07/2018	255,730	-2,130	-0,826%	257,760	262,870	253,510	989.271
30/07/2018	257,860	-13,420	-4,947%	270,150	270,770	255,080	914.661
27/07/2018	271,280	-5,000	-1,810%	275,550	276,890	266,898	735.262
26/07/2018	276,280	1,970	0,718%	272,620	279,320	269,260	503.073
25/07/2018	274,310	8,010	3,008%	266,030	275,980	266,030	520.772
24/07/2018	266,300	-2,090	-0,779%	270,390	272,200	262,980	587.395
23/07/2018	268,390	-0,450	-0,167%	269,490	270,870	263,500	574.241

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
3M COMPANY	199,810	1,19	202,620	199,700	1.908.696	383.447.819	-
AMER.EXPRESS	107,480	1,97	108,730	106,500	4.183.753	450.464.990	-
APPLE INC	169,100	0,28	171,920	169,020	35.627.674	6.072.142.934	-
BOEING CO.	326,690	1,45	331,900	324,660	3.418.442	1.122.849.387	-
CATERPILLAR	125,370	1,73	127,970	125,100	5.530.727	699.343.163	-
CHEVRON CORP	115,620	0,13	117,720	115,570	7.845.801	913.549.628	-
CISCO SYSTEM	47,420	0,70	48,200	47,360	23.157.159	1.105.507.943	-
COCA-COLA CO	49,220	-0,65	50,020	49,190	12.247.803	605.380.687	-
DOWDUPONT IN	54,350	2,05	54,995	53,873	15.403.495	838.451.559	-
EXXON MOBIL	76,020	-0,86	78,200	76,015	14.503.383	1.112.952.457	-
GOLDMAN SACH	176,700	-0,06	180,000	176,480	3.643.734	649.078.873	-
HOME DEPOT	174,210	1,16	176,870	172,810	5.912.329	1.033.552.165	-
IBM INTL	121,160	0,22	122,880	121,000	3.560.120	434.058.972	-
INTEL CORP	47,830	0,95	48,640	47,410	31.305.045	1.503.912.149	-
J & J	147,100	0,41	148,490	147,000	8.869.169	1.310.100.484	-
JP MORGAN CH	101,020	0,65	102,900	100,060	22.585.836	2.291.486.679	-
MCDONALD'S	183,480	-0,06	184,840	182,350	3.024.644	555.452.782	-
MERCK & CO	78,010	1,17	78,760	77,720	10.701.222	836.399.449	-
MICROSOFT	109,080	0,45	111,270	109,040	36.183.020	3.986.848.958	-
NIKE INC CL	74,320	1,02	75,280	73,510	6.950.340	517.062.385	-
PFIZER	44,160	0,34	44,845	44,160	19.079.703	848.036.349	-
PROCTER GAMB	94,030	0,13	94,550	93,100	9.592.027	901.413.345	-
TRAVELERS C.	122,010	0,86	123,290	121,030	1.703.245	207.923.634	-
UNITEDHEALTH	270,640	1,28	274,560	270,490	3.153.435	858.255.148	-
UNTD.TECHNS.	119,660	0,61	121,426	119,560	3.082.795	370.783.451	-
VERIZON COMM	57,250	-2,72	58,190	57,235	18.749.801	1.078.321.413	-
VISA INC	137,800	0,72	140,880	137,750	10.377.855	1.442.579.994	-
WAL MART ST.	93,110	-0,79	94,300	93,060	9.638.098	901.329.370	-
WALGREENS B.	82,440	0,77	83,330	82,110	4.844.744	400.535.651	-
WALT DISNEY	112,210	0,21	113,980	112,160	7.716.288	869.892.180	-