Cotización de los valores en bolsa

CINCINNATI F

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

24/09/2018
- Cierre
- 77,410
- Var. (%)
- -2,050%
25/09/2018
- Cierre
- 77,230
- Var. (%)
- -0,233%
26/09/2018
- Cierre
- 76,600
- Var. (%)
- -0,816%
27/09/2018
- Cierre
- 76,520
- Var. (%)
- -0,104%
28/09/2018
- Cierre
- 76,810
- Var. (%)
- 0,379%
01/10/2018
- Cierre
- 75,370
- Var. (%)
- -1,875%
02/10/2018
- Cierre
- 76,080
- Var. (%)
- 0,942%
03/10/2018
- Cierre
- 75,850
- Var. (%)
- -0,302%
04/10/2018
- Cierre
- 76,500
- Var. (%)
- 0,857%
05/10/2018
- Cierre
- 76,680
- Var. (%)
- 0,235%
08/10/2018
- Cierre
- 77,610
- Var. (%)
- 1,213%
09/10/2018
- Cierre
- 78,030
- Var. (%)
- 0,541%
10/10/2018
- Cierre
- 76,330
- Var. (%)
- -2,179%
11/10/2018
- Cierre
- 72,960
- Var. (%)
- -4,415%
12/10/2018
- Cierre
- 72,330
- Var. (%)
- -0,863%

-0.58%

Precio

72,330 €

MAXIMO

74,090 €

MÍNIMO

71,300 €

VOL. DIARIO (TIT.)

927.976

VAR. 2018(%)

-3,52 %

VARIACIÓN

-0,86 % -0,630 €

APERTURA

74,090 €

ÚLT. SESIÓN

72,960 €

EFECTIVO

67.079.374 €

VAR. 12 MESES(%)

-4,74 %

Rentabilidad(%)
Máximo
79,67

Mínimo
66,33

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	79,67
Mínimo 2018	66,33
Máximo 12 meses	79,67
Míximo 12 meses	66,33
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	474.323
Media títulos 12m	529.434
Efectivo 3m	35.753.321
Efectivo 12m	38.940.847

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
12/10/2018	72,330	-0,630	-0,863%	74,090	74,090	71,300	906.975
11/10/2018	72,960	-3,370	-4,415%	76,280	76,310	72,930	906.658
10/10/2018	76,330	-1,700	-2,179%	78,030	78,380	76,240	633.951
09/10/2018	78,030	0,420	0,541%	77,580	78,260	77,180	305.730
08/10/2018	77,610	0,930	1,213%	76,590	77,960	76,570	338.002
05/10/2018	76,680	0,180	0,235%	76,650	77,080	76,315	338.617
04/10/2018	76,500	0,650	0,857%	75,930	76,585	75,750	396.412
03/10/2018	75,850	-0,230	-0,302%	76,470	76,470	75,580	716.332
02/10/2018	76,080	0,710	0,942%	75,380	76,120	75,030	398.176
01/10/2018	75,370	-1,440	-1,875%	77,110	77,220	75,130	509.756
28/09/2018	76,810	0,290	0,379%	76,260	76,900	76,089	542.185
27/09/2018	76,520	-0,080	-0,104%	76,790	77,010	76,415	321.523
26/09/2018	76,600	-0,630	-0,816%	77,430	77,430	76,480	319.701
25/09/2018	77,230	-0,180	-0,233%	77,770	77,820	77,060	321.927
24/09/2018	77,410	-1,620	-2,050%	78,790	78,860	77,370	518.601
21/09/2018	79,030	0,060	0,076%	79,250	79,672	78,800	1.427.963
20/09/2018	78,970	0,390	0,496%	78,900	79,240	78,390	452.118
19/09/2018	78,580	0,600	0,769%	78,180	78,970	77,680	462.966
18/09/2018	77,980	0,140	0,180%	77,470	78,050	76,940	429.703
17/09/2018	77,840	0,070	0,090%	77,900	77,900	77,220	307.478
14/09/2018	77,770	0,870	1,131%	76,970	77,820	76,830	278.584
13/09/2018	76,900	0,930	1,224%	76,320	76,940	76,100	351.649
12/09/2018	75,970	-0,830	-1,081%	76,800	76,935	75,850	326.568
11/09/2018	76,800	-0,230	-0,299%	76,980	77,190	76,380	377.632
10/09/2018	77,030	-0,130	-0,168%	77,510	77,580	76,965	373.122
07/09/2018	77,160	-0,480	-0,618%	77,710	77,889	77,030	407.440
06/09/2018	77,640	0,190	0,245%	77,530	77,990	77,190	301.998
05/09/2018	77,450	0,270	0,350%	76,820	77,830	76,820	389.477
04/09/2018	77,180	0,510	0,665%	76,490	77,310	76,400	285.394
31/08/2018	76,670	0,350	0,459%	76,310	76,880	75,990	452.480
30/08/2018	76,320	-0,390	-0,508%	76,790	76,815	76,155	318.293
29/08/2018	76,710	-0,080	-0,104%	76,820	77,270	76,420	306.909
28/08/2018	76,790	-0,060	-0,078%	76,960	77,180	76,585	428.571
27/08/2018	76,850	0,360	0,471%	76,800	77,210	76,420	331.590
24/08/2018	76,490	0,340	0,446%	76,530	76,570	76,110	259.114
23/08/2018	76,150	0,130	0,171%	75,500	76,180	75,500	318.840
22/08/2018	76,020	-0,410	-0,536%	76,420	76,490	75,870	275.283
21/08/2018	76,430	0,290	0,381%	76,150	76,530	76,030	270.993
20/08/2018	76,140	0,390	0,515%	75,950	76,470	75,740	389.834
17/08/2018	75,750	0,460	0,611%	75,380	75,910	75,310	305.521
16/08/2018	75,290	0,850	1,142%	74,680	75,770	74,680	284.532
15/08/2018	74,440	0,130	0,175%	73,900	74,670	73,720	245.691
14/08/2018	74,310	0,620	0,841%	73,820	74,590	73,640	344.223
13/08/2018	73,690	-0,700	-0,941%	74,430	74,640	73,590	386.743
10/08/2018	74,390	-0,610	-0,813%	74,430	74,710	73,890	419.918
09/08/2018	75,000	-0,080	-0,107%	75,210	75,500	74,850	352.530
08/08/2018	75,080	0,030	0,040%	75,100	75,270	74,380	286.553
07/08/2018	75,050	-0,910	-1,198%	75,000	75,610	74,885	595.463
06/08/2018	75,960	0,420	0,556%	75,530	76,260	75,400	368.032
03/08/2018	75,540	0,290	0,385%	75,290	75,600	74,900	308.446
02/08/2018	75,250	0,000	0,000%	75,000	75,610	74,280	427.746
01/08/2018	75,250	-0,380	-0,502%	75,590	76,080	74,900	597.652
31/07/2018	75,630	0,230	0,305%	75,790	76,000	74,866	2.397.436
30/07/2018	75,400	0,960	1,290%	74,560	76,100	74,475	707.769
27/07/2018	74,440	2,140	2,960%	75,000	77,010	73,840	1.305.100
26/07/2018	72,300	1,000	1,403%	71,440	72,550	70,550	636.821
25/07/2018	71,300	0,560	0,792%	70,740	71,480	70,080	600.920
24/07/2018	70,740	-0,150	-0,212%	71,140	71,250	70,400	505.956
23/07/2018	70,890	0,190	0,269%	70,850	71,070	70,370	381.726
20/07/2018	70,700	0,440	0,626%	69,970	70,820	69,830	419.275
19/07/2018	70,260	-1,040	-1,459%	71,180	71,320	70,150	492.459
18/07/2018	71,300	0,750	1,063%	70,590	71,470	70,520	403.925
17/07/2018	70,550	0,010	0,014%	70,710	70,830	70,363	323.489
16/07/2018	70,540	0,930	1,336%	69,750	70,560	69,680	356.113
13/07/2018	69,610	-0,030	-0,043%	69,260	69,830	69,050	377.806
12/07/2018	69,640	-0,150	-0,215%	70,310	70,310	69,531	355.821
11/07/2018	69,790	-0,090	-0,129%	68,390	70,100	68,390	314.113
10/07/2018	69,880	0,090	0,129%	69,870	69,980	69,090	564.123
09/07/2018	69,790	1,450	2,122%	68,600	69,850	68,600	601.969
06/07/2018	68,340	0,840	1,244%	67,530	68,680	67,410	441.157
05/07/2018	67,500	0,140	0,208%	67,610	67,610	67,000	378.562
03/07/2018	67,360	0,380	0,567%	67,150	67,880	67,150	199.591
02/07/2018	66,980	0,120	0,179%	66,580	67,940	66,560	377.979
29/06/2018	66,860	-0,300	-0,447%	67,440	68,010	66,590	612.344
28/06/2018	67,160	0,830	1,251%	66,370	67,400	66,330	271.066
27/06/2018	66,330	-0,810	-1,206%	67,160	67,650	66,330	483.771
26/06/2018	67,140	-1,080	-1,583%	68,350	68,505	67,055	655.115
25/06/2018	68,220	-0,120	-0,176%	68,250	68,850	67,820	452.149
22/06/2018	68,340	0,570	0,841%	68,220	68,600	67,930	832.894
21/06/2018	67,770	-0,720	-1,051%	68,470	68,633	67,590	371.119
20/06/2018	68,490	-0,270	-0,393%	68,990	68,990	68,430	527.091
19/06/2018	68,760	-0,240	-0,348%	68,280	68,960	68,280	460.885
18/06/2018	69,000	0,010	0,014%	68,830	69,050	68,110	524.729
15/06/2018	68,990	0,070	0,102%	68,650	69,110	68,150	1.110.829
14/06/2018	68,920	-0,750	-1,077%	69,930	69,930	68,880	396.185
13/06/2018	69,670	-0,390	-0,557%	70,290	70,530	69,470	430.189
12/06/2018	70,060	-0,470	-0,666%	70,450	70,640	69,415	494.039
11/06/2018	70,530	-0,750	-1,052%	71,470	71,470	70,260	278.489
08/06/2018	71,280	0,510	0,721%	70,780	71,360	70,550	527.919
07/06/2018	70,770	0,380	0,540%	70,630	70,850	69,940	291.254
06/06/2018	70,390	0,390	0,557%	70,180	70,610	69,690	344.230
05/06/2018	70,000	-0,240	-0,342%	70,210	70,220	69,120	516.435
04/06/2018	70,240	0,060	0,085%	70,200	70,650	70,140	392.401
01/06/2018	70,180	0,810	1,168%	69,970	70,770	69,895	570.376
31/05/2018	69,370	-0,730	-1,041%	70,060	70,060	68,650	861.077
30/05/2018	70,100	1,590	2,321%	68,950	70,490	68,860	442.677
29/05/2018	68,510	-1,910	-2,712%	69,910	69,930	68,281	605.692
25/05/2018	70,420	-0,010	-0,014%	70,450	70,720	70,140	309.030
24/05/2018	70,430	-0,450	-0,635%	70,680	70,759	70,010	657.227
23/05/2018	70,880	-0,570	-0,798%	71,230	71,450	70,480	292.032

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	77,920	5,51	80,250	76,550	12.696.778	988.485.782	-
ADOBE SYSTEM	248,870	4,31	249,910	242,782	4.779.938	1.180.545.596	-
ALEXION PHAR	121,940	2,20	122,960	118,160	1.841.535	222.412.193	-
ALIGN TECH	327,500	4,68	329,180	317,120	1.478.697	479.310.662	-
ALPHABET A	1.120,540	2,73	1.125,820	1.095,020	2.468.920	2.750.671.717	-
ALPHABET C	1.110,080	2,85	1.115,000	1.086,400	2.101.303	2.322.663.919	-
AMAZON.COM	1.788,610	4,03	1.808,950	1.742,530	9.444.587	6.825.896.685	-
AMER.AIR.GRP	30,910	-1,15	32,130	30,810	12.905.185	403.189.926	-
AMGEN INC	197,390	1,83	198,085	194,150	3.231.434	634.463.374	-
ANALOG DEVIC	84,170	0,60	85,770	83,070	3.600.599	302.670.666	-
APPLE INC	222,110	3,57	222,880	216,840	40.337.851	8.890.936.983	-
APPLI.MATLS.	33,690	2,74	34,340	33,330	16.781.796	564.565.397	-
ASML HOLDING	174,280	1,46	176,340	171,350	906.090	157.474.819	-
AUTODESK INC	138,180	5,57	140,250	135,250	3.965.861	546.587.396	-
AUTOMAT.DATA	140,720	1,84	141,300	138,550	2.477.082	347.202.023	-
BAIDU	204,360	3,21	206,650	200,940	3.889.101	792.446.041	-
BIOGEN INC.	330,940	1,12	333,300	326,140	1.264.860	418.108.815	-
BIOMARIN PHA	99,510	2,27	99,870	97,120	871.362	86.055.016	-
BOOKING HOLD	1.807,170	1,43	1.829,040	1.791,780	698.595	1.265.572.475	-
BROADCOM COR	232,950	1,77	235,670	229,110	3.259.030	757.095.819	-
CA TECHNOLO.	43,700	0,53	43,930	43,330	10.570.085	461.781.741	-
CADENCE DESI	39,990	2,20	40,125	39,160	2.965.883	117.723.999	-
CELGENE CORP	82,580	2,32	82,960	81,260	4.737.358	389.230.530	-
CERNER CORP	62,120	0,84	62,330	60,930	1.662.643	102.598.555	-
CHARTER COMM	308,740	2,26	310,380	303,400	1.664.587	512.239.277	-
CHECK POINT	111,530	1,14	112,260	110,310	1.512.753	168.423.290	-
CINTAS CORP	186,970	1,60	188,030	184,530	815.061	152.084.545	-
CISCO SYSTEM	45,710	3,60	45,850	44,460	35.423.951	1.603.216.030	-
CITRIX SYS.	102,530	0,41	104,760	101,052	2.109.866	215.983.601	-
COGNIZANT	72,170	2,67	72,500	70,820	4.790.991	343.708.801	-
COMCAST CL A	34,620	2,82	34,790	33,890	31.439.332	1.079.625.186	-
COSTCO WHOLE	226,950	2,31	227,620	223,390	3.130.467	706.591.817	-
CSX CORPORAT	70,200	2,08	71,345	69,770	7.779.998	547.841.031	-
CTRIP.COM	38,650	9,96	38,960	35,960	13.481.525	509.064.791	-
DENTSPLY SIR	35,870	0,53	36,500	35,580	2.242.832	80.470.753	-
DOLLAR TREE	81,140	2,05	81,430	79,660	3.840.394	310.221.126	-
EBAY INC.	31,720	1,02	31,920	31,150	7.910.461	250.031.300	-
ELECTRO.ARTS	106,100	2,41	108,130	104,410	5.384.503	570.036.419	-
EXPEDIA INC	118,560	2,48	119,690	115,860	1.619.551	191.047.851	-
EXPRESS SCR.	94,290	0,59	95,095	94,010	3.047.268	288.012.181	-
FACEBOOK INC	153,740	0,25	156,890	151,299	25.293.492	3.888.550.355	-
FASTENAL CO.	52,070	1,60	52,200	50,890	4.966.905	256.785.881	-
FISERV INC	77,140	1,63	77,390	76,128	2.117.517	162.860.182	-
GILEAD SCIEN	73,590	1,50	73,900	72,260	5.638.379	412.125.531	-
HASBRO, INC.	98,310	0,51	99,730	96,870	945.198	92.708.433	-
HENRY SCHEIN	83,950	0,49	84,735	82,780	1.596.174	133.388.720	-
HOLOGIC INC	40,040	1,78	40,200	39,390	2.105.098	83.851.839	-
HUNT J B TRA	109,290	-0,91	111,820	108,460	1.485.141	162.765.683	-
IDEXX LAB	222,420	3,88	223,330	216,410	850.117	187.553.900	-
ILLUMINA INC	321,690	4,63	324,330	316,250	1.923.323	616.379.047	-
INCYTE GENOM	62,560	1,31	63,000	60,900	1.689.913	104.868.580	-
INTEL CORP	44,880	1,47	45,343	44,230	32.087.385	1.434.060.515	-
INTUIT INC	211,820	5,55	212,400	205,580	2.602.222	546.350.724	-
INTUITIVE S.	532,020	4,68	537,440	521,200	1.033.137	546.373.078	-
JD.COM, INC.	24,450	4,13	24,900	23,740	20.258.472	490.389.978	-
KLA-TENCOR	93,190	1,55	94,920	91,650	1.481.953	137.680.239	-
KRAFT HEINZ	54,240	0,78	54,430	53,030	9.452.465	509.171.311	-
LAM RESEARCH	143,610	4,35	146,640	140,770	3.765.352	536.454.118	-
LIBERTY GLO.	24,780	1,68	24,845	23,970	4.083.543	100.120.252	-
LIBERTY GLOB	25,280	1,61	25,360	24,470	4.055.030	101.823.559	-
LIBERTY INTE	21,120	1,20	22,087	20,770	4.002.119	84.184.251	-
MARRIOTT INT	117,490	2,49	117,885	115,739	2.303.430	269.459.082	-
MAXIM INTGED	51,800	0,54	52,820	51,220	2.138.048	110.732.510	-
MERCADOLIBRE	303,420	-0,47	314,210	295,400	1.350.695	410.327.895	-
MICROCHIP	68,260	0,83	70,220	67,280	5.408.485	369.831.456	-
MICRON TECH.	42,470	1,19	43,750	41,920	32.851.076	1.397.831.151	-
MICROSOFT	109,570	3,46	111,240	107,120	47.742.109	5.189.866.443	-
MONDELEZ INT	41,120	-0,17	41,280	40,720	7.255.303	297.872.903	-
MONSTER BEVE	53,290	0,87	53,960	52,500	2.675.809	142.720.362	-
MYLAN N.V.	32,110	-1,50	33,230	31,540	8.076.150	259.932.494	-
NETEASE	220,880	4,48	222,370	217,100	1.163.476	256.161.958	-
NETFLIX INC.	339,560	5,75	341,300	328,900	14.870.830	5.013.603.376	-
NVIDIA CORP.	246,540	4,85	249,541	239,650	15.205.917	3.730.147.612	-
O'REILLY AUT	339,540	2,78	340,620	332,580	735.019	248.271.778	-
PACCAR INC.	62,130	-1,15	63,880	61,290	2.760.988	171.284.604	-
PAYCHEX INC	68,260	1,08	69,151	67,370	2.926.508	199.253.963	-
PAYPAL HOLDI	79,030	4,12	79,600	77,790	14.131.406	1.113.150.416	-
PEPSICO, INC	105,280	0,21	105,760	104,530	4.543.011	477.683.436	-
QUALCOMM INC	64,290	0,00	65,650	63,270	15.760.920	1.011.437.604	-
REGENERON PH	384,160	3,36	385,939	373,095	810.180	307.795.463	-
ROSS STORES	95,870	1,64	96,430	94,300	3.037.579	290.532.200	-
SEAGATE TECH	42,990	-0,81	44,510	42,320	4.747.810	203.472.043	-
SHIRE PLC	170,410	1,31	171,040	167,800	832.282	141.012.632	-
SIRIUS XM HL	6,190	3,69	6,190	6,050	36.176.804	221.587.157	-
SKYWORKS	87,210	2,29	87,730	85,910	1.742.391	151.391.796	-
STARBUCKS	56,450	2,90	56,780	55,280	13.980.461	786.284.664	-
SYMANTEC COR	19,590	0,67	19,790	19,210	8.707.098	169.623.751	-
SYNOPSYS INC	88,120	2,76	88,410	86,120	1.558.449	136.262.886	-
T-MOBILE US,	68,380	3,28	68,600	66,840	3.870.629	261.897.927	-
TAKE-TWO INT	129,050	5,55	130,899	125,860	2.571.846	329.775.115	-
TESLA MOTORS	258,780	2,60	261,990	252,010	7.201.404	1.850.471.748	-
TEXAS INSTRS	101,090	1,57	102,450	99,630	6.889.095	695.121.178	-
TWENTY-FIRST	44,940	0,33	45,075	44,630	3.885.045	174.205.619	-
TWENTY-FIRST	45,360	0,55	45,500	44,970	7.425.961	335.825.625	-
ULTA SALON	275,640	3,02	277,930	272,000	1.033.072	284.291.462	-
VERISK ANALY	114,780	1,28	115,460	113,530	933.132	106.916.851	-
VERTEX PHARM	181,320	3,22	182,190	175,900	1.257.515	225.584.204	-
VODAFONE GRP	19,990	0,20	20,200	19,780	8.675.899	173.176.173	-
WALGREENS B.	73,500	3,67	73,760	70,430	9.722.766	705.073.948	-
WESTERN DIGI	54,410	0,52	55,662	53,890	4.419.606	240.558.758	-
WORKDAY, INC	128,310	2,85	130,350	125,010	2.084.029	266.148.190	-
WYNN RESORTS	116,580	0,31	120,500	115,050	2.366.439	276.706.634	-
XILINX INC	76,120	2,88	76,290	74,850	2.411.554	182.588.822	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ALLIANZ SE	181,220	-0,58	184,260	180,360	1.542.624	-	82.727
AXA	22,470	-0,66	22,980	22,355	8.133.019	169.902.341	54.557
ING GROEP	10,828	0,07	11,014	10,808	21.470.345	210.580.841	42.070
MUENCH.RUECK	182,550	-0,65	187,400	182,050	803.255	-	37.646