Cotización de los valores en bolsa

GB00BZ09BD16

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

03/06/2019
- Cierre
- 117,300
- Var. (%)
- -6,816%
04/06/2019
- Cierre
- 122,650
- Var. (%)
- 4,561%
05/06/2019
- Cierre
- 126,430
- Var. (%)
- 3,082%
06/06/2019
- Cierre
- 127,710
- Var. (%)
- 1,012%
07/06/2019
- Cierre
- 131,430
- Var. (%)
- 2,913%
10/06/2019
- Cierre
- 133,000
- Var. (%)
- 1,195%
11/06/2019
- Cierre
- 128,930
- Var. (%)
- -3,060%
12/06/2019
- Cierre
- 128,970
- Var. (%)
- 0,031%
13/06/2019
- Cierre
- 130,280
- Var. (%)
- 1,016%
14/06/2019
- Cierre
- 129,910
- Var. (%)
- -0,284%
17/06/2019
- Cierre
- 130,650
- Var. (%)
- 0,570%
18/06/2019
- Cierre
- 129,550
- Var. (%)
- -0,842%
19/06/2019
- Cierre
- 132,770
- Var. (%)
- 2,486%
20/06/2019
- Cierre
- 135,050
- Var. (%)
- 1,717%
21/06/2019
- Cierre
- 132,870
- Var. (%)
- -1,614%

0.40%

Precio

132,870 €

MAXIMO

134,530 €

MÍNIMO

131,800 €

VOL. DIARIO (TIT.)

971.004

VAR. 2019(%)

49,33 %

VARIACIÓN

-1,61 % -2,180 €

APERTURA

134,050 €

ÚLT. SESIÓN

135,050 €

EFECTIVO

129.116.127 €

VAR. 12 MESES(%)

102,58 %

Rentabilidad(%)
Máximo
137,78

Mínimo
84,18

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	137,78
Mínimo 2019	84,18
Máximo 12 meses	137,78
Míximo 12 meses	60,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.660.802
Media títulos 12m	1.574.954
Efectivo 3m	194.334.978
Efectivo 12m	148.596.713

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
21/06/2019	132,870	-2,180	-1,614%	134,050	134,530	131,800	966.292
20/06/2019	135,050	2,280	1,717%	134,890	137,450	134,300	1.000.921
19/06/2019	132,770	3,220	2,486%	130,480	132,800	128,150	1.105.241
18/06/2019	129,550	-1,100	-0,842%	132,890	133,000	129,390	843.474
17/06/2019	130,650	0,740	0,570%	130,110	131,950	129,610	703.028
14/06/2019	129,910	-0,370	-0,284%	129,870	131,480	129,070	805.759
13/06/2019	130,280	1,310	1,016%	131,250	131,520	128,840	937.492
12/06/2019	128,970	0,040	0,031%	129,240	130,729	127,853	1.341.215
11/06/2019	128,930	-4,070	-3,060%	133,910	134,985	126,520	1.746.307
10/06/2019	133,000	1,570	1,195%	133,450	137,780	132,600	1.657.272
07/06/2019	131,430	3,720	2,913%	127,910	132,280	127,900	1.252.134
06/06/2019	127,710	1,280	1,012%	126,320	128,925	125,170	826.465
05/06/2019	126,430	3,780	3,082%	124,590	126,620	121,780	1.453.517
04/06/2019	122,650	5,350	4,561%	119,520	122,730	117,320	1.316.222
03/06/2019	117,300	-8,580	-6,816%	126,240	127,210	115,870	2.294.113
31/05/2019	125,880	-0,340	-0,269%	123,820	127,339	122,670	1.073.341
30/05/2019	126,220	2,420	1,955%	124,010	126,290	124,010	906.156
29/05/2019	123,800	-4,650	-3,620%	124,180	125,290	122,570	1.539.270
28/05/2019	128,450	-1,070	-0,826%	129,560	132,870	127,760	1.225.463
24/05/2019	129,520	2,260	1,776%	126,800	131,000	126,720	1.688.689
23/05/2019	127,260	1,010	0,800%	124,890	127,839	124,331	1.822.797
22/05/2019	126,250	0,710	0,566%	124,110	128,230	123,993	1.350.775
21/05/2019	125,540	0,990	0,795%	126,110	127,000	125,400	906.991
20/05/2019	124,550	-4,600	-3,562%	125,850	127,330	123,798	1.912.199
17/05/2019	129,150	-0,590	-0,455%	128,940	131,990	128,000	996.471
16/05/2019	129,740	3,660	2,903%	126,090	131,030	126,090	1.593.016
15/05/2019	126,080	2,310	1,866%	122,910	127,370	122,570	1.196.793
14/05/2019	123,770	2,990	2,476%	121,600	124,620	121,110	1.433.905
13/05/2019	120,780	-8,090	-6,278%	124,710	126,778	120,630	2.719.255
10/05/2019	128,870	3,740	2,989%	123,110	129,970	121,500	3.706.868
09/05/2019	125,130	7,960	6,794%	116,160	125,310	115,220	4.809.545
08/05/2019	117,170	6,500	5,873%	110,990	117,450	110,864	3.567.040
07/05/2019	110,670	0,100	0,090%	109,650	112,000	109,630	2.084.589
06/05/2019	110,570	0,160	0,145%	107,000	110,900	106,110	840.866
03/05/2019	110,410	1,400	1,284%	110,330	111,700	109,458	852.885
02/05/2019	109,010	0,420	0,387%	107,820	109,800	106,800	1.107.842
01/05/2019	108,590	-1,560	-1,416%	110,230	110,990	108,570	1.086.649
30/04/2019	110,150	0,100	0,091%	109,250	111,662	109,104	1.657.848
29/04/2019	110,050	1,840	1,700%	107,930	110,700	107,800	2.106.820
26/04/2019	108,210	2,210	2,085%	105,840	108,340	104,601	1.129.823
25/04/2019	106,000	2,830	2,743%	104,000	106,070	102,610	1.468.289
24/04/2019	103,170	-3,550	-3,326%	107,520	108,060	102,845	2.065.841
23/04/2019	106,720	2,970	2,863%	104,250	107,100	103,870	3.122.113
22/04/2019	103,750	1,810	1,776%	100,720	104,250	100,283	2.518.433
18/04/2019	101,940	-9,250	-8,319%	101,400	105,600	100,250	7.538.972
17/04/2019	111,190	-1,780	-1,576%	113,390	114,130	109,674	2.898.661
16/04/2019	112,970	-1,480	-1,293%	115,090	115,610	112,220	2.008.028
15/04/2019	114,450	1,770	1,571%	114,010	117,060	113,560	2.080.271
12/04/2019	112,680	-1,760	-1,538%	115,280	115,670	112,280	1.532.405
11/04/2019	114,440	1,700	1,508%	113,640	114,690	111,570	1.224.381
10/04/2019	112,740	0,590	0,526%	112,150	113,700	111,830	1.693.946
09/04/2019	112,150	0,070	0,062%	111,000	112,690	110,200	1.191.129
08/04/2019	112,080	0,750	0,674%	111,280	112,140	108,294	989.790
05/04/2019	111,330	1,110	1,007%	111,530	112,540	110,190	1.234.293
04/04/2019	110,220	-5,140	-4,456%	115,600	115,600	106,750	2.362.488
03/04/2019	115,360	-0,240	-0,208%	116,300	116,700	114,670	1.102.330
02/04/2019	115,600	1,730	1,519%	114,440	116,090	112,220	978.722
01/04/2019	113,870	1,480	1,317%	114,030	115,375	111,370	1.243.122
29/03/2019	112,390	3,930	3,623%	110,200	112,510	108,680	1.238.897
28/03/2019	108,460	1,470	1,374%	107,080	109,870	106,600	1.108.350
27/03/2019	106,990	-4,560	-4,088%	111,400	112,000	105,200	2.076.717
26/03/2019	111,550	1,690	1,538%	111,630	112,950	110,500	727.757
25/03/2019	109,860	0,030	0,027%	109,330	110,390	107,900	890.704
22/03/2019	109,830	-5,670	-4,909%	114,690	115,054	109,730	1.430.368
21/03/2019	115,500	2,670	2,366%	112,340	115,880	112,100	1.098.117
20/03/2019	112,830	0,410	0,365%	112,640	113,900	111,278	823.093
19/03/2019	112,420	1,200	1,079%	112,210	113,400	110,310	1.148.280
18/03/2019	111,220	0,950	0,862%	110,120	111,730	109,660	729.297
15/03/2019	110,270	-0,210	-0,190%	110,830	112,230	109,643	2.235.528
14/03/2019	110,480	1,900	1,750%	109,460	112,490	109,300	1.711.170
13/03/2019	108,580	-2,360	-2,127%	111,220	112,580	108,250	3.581.396
12/03/2019	110,940	1,430	1,306%	110,060	112,450	109,050	1.747.783
11/03/2019	109,510	5,260	5,046%	104,760	110,100	104,760	1.532.970
08/03/2019	104,250	0,040	0,038%	102,060	105,060	100,510	1.030.976
07/03/2019	104,210	0,710	0,686%	102,970	106,344	102,560	1.305.934
06/03/2019	103,500	-0,930	-0,891%	104,250	105,000	102,300	855.527
05/03/2019	104,430	-0,280	-0,267%	105,330	105,330	101,290	1.308.467
04/03/2019	104,710	-6,240	-5,624%	111,580	111,580	99,770	3.860.414
01/03/2019	110,950	3,470	3,229%	108,220	111,760	107,560	1.987.028
28/02/2019	107,480	1,150	1,082%	105,630	107,960	105,381	1.739.941
27/02/2019	106,330	0,450	0,425%	105,300	106,650	104,791	996.808
26/02/2019	105,880	-0,870	-0,815%	106,020	107,010	105,450	1.185.154
25/02/2019	106,750	1,500	1,425%	105,970	107,950	105,750	1.389.335
22/02/2019	105,250	2,210	2,145%	102,970	105,440	102,740	965.350
21/02/2019	103,040	-1,080	-1,037%	103,300	103,880	101,590	949.551
20/02/2019	104,120	0,210	0,202%	104,000	105,670	102,580	1.160.831
19/02/2019	103,910	-0,990	-0,944%	104,380	104,630	103,320	1.844.749
15/02/2019	104,900	0,090	0,086%	106,150	106,150	104,120	899.092
14/02/2019	104,810	-0,440	-0,418%	104,740	105,780	104,110	1.193.415
13/02/2019	105,250	-0,870	-0,820%	106,480	107,200	103,310	1.131.443
12/02/2019	106,120	1,550	1,482%	104,850	106,590	104,300	1.456.928
11/02/2019	104,570	0,230	0,220%	104,940	106,400	104,110	1.384.026
08/02/2019	104,340	1,990	1,944%	101,320	104,952	101,200	1.129.325
07/02/2019	102,350	-1,190	-1,149%	102,220	103,716	101,160	1.178.109
06/02/2019	103,540	0,770	0,749%	102,730	104,310	101,260	1.500.226
05/02/2019	102,770	0,590	0,577%	102,470	103,775	101,625	1.348.946
04/02/2019	102,180	3,200	3,233%	99,080	102,850	99,070	1.979.005
01/02/2019	98,980	0,580	0,589%	98,210	101,760	97,860	2.084.335
31/01/2019	98,400	3,390	3,568%	95,000	100,000	94,710	2.260.404
30/01/2019	95,010	1,790	1,920%	94,070	95,843	94,070	1.139.867

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,910	0,53	45,940	45,190	7.895.535	360.993.696	-
ADOBE SYSTEM	299,330	-0,92	304,000	299,090	4.015.546	1.206.873.990	-
ADVANCED MIC	29,100	-3,03	30,350	28,970	81.861.322	2.418.962.747	-
ALEXION PHAR	132,390	2,76	132,740	125,540	3.357.821	437.617.318	-
ALIGN TECH	283,560	-4,10	294,910	283,150	1.497.758	427.449.856	-
ALPHABET A	1.125,370	1,09	1.126,570	1.109,720	2.538.872	2.845.550.659	-
ALPHABET C	1.121,880	0,94	1.124,110	1.108,080	1.947.591	2.175.983.619	-
AMAZON.COM	1.911,300	-0,36	1.925,950	1.907,580	3.933.576	7.533.281.039	-
AMER.AIR.GRP	31,570	-1,80	32,390	31,510	7.481.797	238.223.314	-
AMGEN INC	187,110	1,65	187,130	182,910	6.948.082	1.292.953.304	-
ANALOG DEVIC	113,670	0,99	114,360	111,530	4.351.314	492.691.482	-
APPLE INC	198,780	-0,34	200,850	198,150	47.800.589	9.523.122.170	-
APPLI.MATLS.	42,960	-0,58	43,200	42,610	12.096.425	519.296.522	-
ASML HOLDING	202,270	0,30	202,800	200,410	562.895	113.633.250	-
AUTODESK INC	170,890	0,85	171,680	169,000	3.079.949	525.470.816	-
AUTOMAT.DATA	168,160	-0,85	170,450	168,020	2.436.980	411.141.163	-
BAIDU	116,910	-1,17	118,030	116,080	3.920.492	458.199.100	-
BIOGEN INC.	239,090	1,75	239,140	232,700	3.065.028	726.478.535	-
BIOMARIN PHA	87,910	1,79	88,090	85,000	1.363.016	118.765.260	-
BOOKING HOLD	1.880,000	1,00	1.883,190	1.849,590	755.760	1.417.909.715	-
BROADCOM COR	273,990	-0,87	281,000	273,960	4.539.947	1.251.950.162	-
CADENCE DESI	71,370	-1,79	72,870	71,160	2.885.707	206.895.475	-
CELGENE CORP	98,910	0,79	98,970	97,400	6.765.574	666.118.364	-
CERNER CORP	72,090	0,47	72,400	71,435	3.295.663	237.513.288	-
CHARTER COMM	394,690	-1,02	400,000	390,670	1.402.229	554.943.121	-
CHECK POINT	114,180	-0,56	115,980	114,010	1.426.470	163.119.798	-
CINTAS CORP	232,380	-0,11	234,130	230,870	924.440	215.084.350	-
CISCO SYSTEM	57,030	-0,66	58,150	56,980	57.588.754	3.300.506.403	-
CITRIX SYS.	99,790	0,41	100,000	99,110	3.040.207	303.260.993	-
COGNIZANT	64,460	0,45	64,720	63,860	8.774.053	564.940.187	-
COMCAST CL A	43,560	-0,27	43,780	43,280	24.679.532	1.076.246.645	-
COSTCO WHOLE	266,130	-0,46	268,940	265,990	2.964.243	791.570.041	-
CSX CORPORAT	78,670	-0,48	79,720	78,620	5.052.095	398.929.346	-
CTRIP.COM	36,050	-1,18	36,590	36,000	4.087.815	147.788.565	-
DOLLAR TREE	112,190	1,26	112,500	110,460	3.037.065	339.611.388	-
EBAY INC.	40,050	0,33	40,210	39,630	20.769.630	830.047.913	-
ELECTRO.ARTS	95,330	2,30	95,980	91,399	6.237.433	589.129.581	-
EXPEDIA INC	130,480	0,68	131,140	128,650	1.731.209	225.740.511	-
FACEBOOK INC	191,140	0,85	192,000	188,750	22.751.159	4.339.801.882	-
FASTENAL CO.	32,600	-1,93	33,120	32,475	6.595.794	215.809.554	-
FISERV INC	91,480	-0,23	92,290	91,040	4.128.175	378.215.050	-
FOR CORPARAT	35,880	1,50	37,000	35,040	4.338.334	154.899.908	-
FOX CORPOR.	36,180	1,69	37,295	35,310	11.402.191	410.210.354	-
GILEAD SCIEN	69,380	1,18	69,470	68,270	8.718.528	601.949.768	-
HASBRO, INC.	107,270	-0,58	108,120	106,530	1.042.962	111.945.963	-
HENRY SCHEIN	69,880	-1,49	71,100	68,870	2.531.647	176.916.887	-
HUNT J B TRA	88,910	-2,16	90,580	88,240	1.530.130	136.627.092	-
IDEXX LAB	273,930	0,38	275,000	270,200	557.501	152.408.037	-
ILLUMINA INC	361,560	0,83	363,575	355,840	1.575.202	568.207.464	-
INCYTE GENOM	88,700	2,46	88,850	86,290	2.261.954	198.993.939	-
INTEL CORP	47,460	0,57	47,730	46,800	31.096.251	1.472.392.546	-
INTUIT INC	261,510	-1,93	268,070	261,470	1.856.866	490.367.014	-
INTUITIVE S.	527,230	-1,09	530,220	521,520	1.103.611	581.984.246	-
JD.COM, INC.	29,060	-0,21	29,550	28,850	13.397.489	391.553.090	-
KLA-TENCOR	113,930	0,12	115,000	113,010	2.702.228	307.856.069	-
KRAFT HEINZ	31,480	1,12	31,500	30,791	12.099.027	378.245.604	-
LAM RESEARCH	183,030	-0,51	185,000	182,430	1.991.601	364.846.770	-
LIBERTY GLO.	26,840	-0,15	27,090	26,530	2.766.476	74.299.841	-
LIBERTY GLOB	27,500	-0,40	27,830	27,220	1.822.845	50.204.963	-
LULULEMON AT	181,870	-2,48	184,800	180,850	4.115.936	750.322.255	-
MARRIOTT INT	137,070	-0,09	138,050	136,040	2.353.466	322.576.064	-
MAXIM INTGED	58,410	0,12	58,590	57,890	3.101.810	180.822.674	-
MERCADOLIBRE	630,650	-0,91	644,710	624,890	454.922	287.958.810	-
MICROCHIP	85,100	-0,56	85,980	84,520	3.285.217	280.077.888	-
MICRON TECH.	33,250	-2,64	33,890	32,730	38.858.209	1.292.155.944	-
MICROSOFT	136,970	0,01	137,730	136,460	36.727.892	5.031.860.792	-
MONDELEZ INT	55,250	-0,38	55,710	55,010	11.755.906	651.175.161	-
MONSTER BEVE	63,780	0,41	63,915	63,070	3.557.731	226.428.791	-
MYLAN N.V.	18,320	0,60	18,350	17,740	10.868.487	198.194.415	-
NETAPP INC	61,460	-1,93	62,660	60,880	4.932.498	304.266.926	-
NETEASE	262,430	-1,06	266,830	261,960	602.958	158.795.207	-
NETFLIX INC.	369,210	1,10	371,450	365,000	7.448.356	2.747.247.119	-
NVIDIA CORP.	151,760	-1,52	155,480	151,500	10.860.672	1.660.482.047	-
NXP SEMICON.	98,060	0,05	98,760	96,415	3.567.297	349.094.674	-
O'REILLY AUT	376,270	0,11	378,520	373,210	863.400	324.991.299	-
PACCAR INC.	71,340	-1,23	72,470	71,300	1.796.042	128.759.720	-
PAYCHEX INC	86,520	-1,19	87,730	86,420	2.904.690	252.313.828	-
PAYPAL HOLDI	116,210	-2,17	117,280	115,970	10.651.525	1.240.082.392	-
PEPSICO, INC	133,960	-0,15	134,560	133,630	7.696.290	1.031.695.748	-
QUALCOMM INC	72,720	-0,03	73,170	72,310	15.244.476	1.109.309.877	-
REGENERON PH	320,260	-0,07	324,260	312,000	1.493.676	477.136.503	-
ROSS STORES	103,960	-0,58	105,150	103,900	3.068.485	320.182.749	-
SIRIUS XM HL	5,600	-2,44	5,740	5,590	50.359.866	284.840.659	-
SKYWORKS	75,220	-0,82	75,790	74,741	3.211.018	241.490.570	-
STARBUCKS	83,820	-1,03	84,770	83,810	12.610.163	1.060.262.331	-
SYMANTEC COR	20,840	1,36	20,940	20,370	12.187.588	252.961.151	-
SYNOPSYS INC	128,840	-0,90	130,510	128,750	1.630.477	210.719.912	-
T-MOBILE US,	75,700	-2,86	77,750	75,200	5.223.909	397.698.098	-
TAKE-TWO INT	112,640	0,99	112,940	111,140	1.448.013	162.607.440	-
TESLA MOTORS	221,860	1,02	222,180	215,500	8.202.078	1.801.030.478	-
TEXAS INSTRS	112,320	-0,35	113,370	111,660	5.124.879	575.918.953	-
ULTA SALON	355,810	-0,71	360,470	355,280	730.417	260.849.957	-
UNITED CONTI	86,720	-0,48	88,160	86,310	2.461.939	214.422.687	-
VERISIGN INC	210,750	-0,13	211,725	209,080	1.210.572	254.960.790	-
VERISK ANALY	145,070	-0,64	147,440	141,720	1.768.218	256.818.273	-
VERTEX PHARM	183,970	0,99	184,450	180,760	1.844.607	338.276.571	-
WALGREENS B.	52,450	-0,81	53,350	52,430	13.972.756	735.021.557	-
WESTERN DIGI	40,040	1,01	40,300	38,800	9.206.694	366.222.833	-
WILLIS TOWER	191,830	0,11	192,900	190,380	1.127.517	216.132.674	-
WORKDAY, INC	216,330	-1,72	219,020	215,840	1.649.620	357.764.920	-
WYNN RESORTS	121,500	-0,78	123,340	120,580	1.431.848	174.262.357	-
XCEL ENERGY	61,540	0,38	61,630	60,640	5.244.193	321.826.580	-
XILINX INC	112,140	-2,28	114,180	112,130	4.518.442	509.139.967	-