Cotización de los valores en bolsa

CME HLDGS.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

205,430 $

MÁXIMO

206,550 $

MÁXIMO (52 SEMANAS)

256,94 $

VAR. 2022(%)

-10,50 %

VOL. DIARIO (TIT.)

951.202

ÚLT. SESIÓN

205,790 $

MÍNIMO

202,920 $

MÍNIMO (52 SEMANAS)

185,79 $

VAR. 12 MESES(%)

-2,33 %

EFECTIVO

194.579.911$

15 últimas sesiones

01/07/2022
- Cierre
- 204,280
- Var. (%)
- -0,239%
05/07/2022
- Cierre
- 204,360
- Var. (%)
- 0,039%
06/07/2022
- Cierre
- 203,960
- Var. (%)
- -0,196%
07/07/2022
- Cierre
- 208,780
- Var. (%)
- 2,363%
08/07/2022
- Cierre
- 208,900
- Var. (%)
- 0,057%
11/07/2022
- Cierre
- 208,340
- Var. (%)
- -0,268%
12/07/2022
- Cierre
- 203,170
- Var. (%)
- -2,482%
13/07/2022
- Cierre
- 203,550
- Var. (%)
- 0,187%
14/07/2022
- Cierre
- 199,530
- Var. (%)
- -1,975%
15/07/2022
- Cierre
- 201,940
- Var. (%)
- 1,208%
18/07/2022
- Cierre
- 200,440
- Var. (%)
- -0,743%
19/07/2022
- Cierre
- 203,820
- Var. (%)
- 1,686%
20/07/2022
- Cierre
- 204,150
- Var. (%)
- 0,162%
21/07/2022
- Cierre
- 205,790
- Var. (%)
- 0,803%
22/07/2022
- Cierre
- 204,480
- Var. (%)
- -0,637%

0.00%

Rango de precios (12 M.)
Máximo
251,24

Mínimo
188,73

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	251,24
Mínimo 2022	188,73
Máximo 12 meses	256,94
Míximo 12 meses	185,79
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.542.161
Media títulos 12m	1.459.864
Efectivo 3m	313.946.523
Efectivo 12m	317.642.828

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
22/07/2022	204,480	-1,310	-0,637%	205,430	206,550	202,920	951.202
21/07/2022	205,790	1,640	0,803%	204,550	205,810	203,360	1.036.476
20/07/2022	204,150	0,330	0,162%	205,280	206,200	202,860	1.395.494
19/07/2022	203,820	3,380	1,686%	202,470	204,695	200,900	1.344.402
18/07/2022	200,440	-1,500	-0,743%	202,580	203,290	199,990	964.671
15/07/2022	201,940	2,410	1,208%	200,090	202,290	198,770	1.760.357
14/07/2022	199,530	-4,020	-1,975%	200,790	201,670	198,010	1.560.024
13/07/2022	203,550	0,380	0,187%	201,420	205,550	201,320	759.644
12/07/2022	203,170	-5,170	-2,482%	208,540	210,170	202,530	959.530
11/07/2022	208,340	-0,560	-0,268%	209,550	210,000	206,740	798.373
08/07/2022	208,900	0,120	0,057%	207,560	211,190	207,360	1.270.549
07/07/2022	208,780	4,820	2,363%	204,900	209,260	204,505	1.279.112
06/07/2022	203,960	-0,400	-0,196%	205,810	206,960	202,920	1.123.719
05/07/2022	204,360	0,080	0,039%	203,580	204,495	199,530	1.066.877
01/07/2022	204,280	-0,490	-0,239%	203,870	204,510	200,410	1.825.015
30/06/2022	204,770	-1,380	-0,669%	204,520	206,260	202,540	856.844
29/06/2022	206,150	0,030	0,015%	206,310	208,885	204,710	853.538
28/06/2022	206,120	-3,320	-1,585%	209,550	212,090	205,420	1.223.283
27/06/2022	209,440	-0,560	-0,267%	211,080	211,290	208,650	1.050.765
24/06/2022	210,000	1,540	0,739%	209,120	210,380	207,010	1.556.091
23/06/2022	208,460	0,000	0,000%	209,310	211,290	206,405	1.217.655
22/06/2022	208,460	-0,040	-0,019%	206,600	210,600	205,390	1.581.154
21/06/2022	208,500	7,970	3,974%	202,470	209,300	201,780	1.935.882
17/06/2022	200,530	-2,750	-1,353%	202,720	203,250	197,120	3.571.594
16/06/2022	203,280	2,400	1,195%	197,330	204,970	196,730	2.167.953
15/06/2022	200,880	4,770	2,432%	197,500	203,130	196,835	1.431.551
14/06/2022	196,110	-6,880	-3,389%	202,760	202,940	195,175	2.345.432
13/06/2022	202,990	3,090	1,546%	195,960	206,110	195,271	2.937.714
10/06/2022	199,900	1,970	0,995%	196,580	201,465	195,320	2.469.785
09/06/2022	197,930	-1,640	-0,822%	199,140	201,170	197,890	1.313.703
08/06/2022	199,570	-3,190	-1,573%	201,650	203,470	199,110	1.094.720
07/06/2022	202,760	3,400	1,705%	198,720	203,080	198,670	1.145.075
06/06/2022	199,360	-0,640	-0,320%	202,970	203,370	198,975	1.225.760
03/06/2022	200,000	-4,680	-2,286%	201,620	203,940	199,220	1.061.160
02/06/2022	204,680	5,310	2,663%	200,000	204,740	199,370	1.308.310
01/06/2022	199,370	0,590	0,297%	199,200	201,000	197,735	1.617.129
31/05/2022	198,780	-1,150	-0,575%	199,840	200,360	197,450	1.645.591
27/05/2022	199,930	3,020	1,534%	198,830	199,940	197,510	1.123.744
26/05/2022	196,910	1,480	0,757%	195,740	198,590	195,180	1.029.109
25/05/2022	195,430	3,760	1,962%	192,930	196,760	191,090	1.896.722
24/05/2022	191,670	0,070	0,037%	191,580	192,630	187,900	1.226.369
23/05/2022	191,600	-0,510	-0,265%	194,270	194,560	191,260	1.878.889
20/05/2022	192,110	1,960	1,031%	192,090	193,000	188,730	2.601.279
19/05/2022	190,150	1,670	0,886%	186,710	191,360	186,190	1.610.047
18/05/2022	188,480	-7,550	-3,851%	194,960	195,130	187,100	1.832.366
17/05/2022	196,030	-0,140	-0,071%	198,700	199,310	194,030	1.663.971
16/05/2022	196,170	-3,930	-1,964%	200,490	200,490	195,040	2.064.228
13/05/2022	200,100	4,090	2,087%	198,200	202,315	196,090	1.881.323
12/05/2022	196,010	-2,610	-1,314%	198,020	199,165	191,940	2.572.493
11/05/2022	198,620	-1,650	-0,824%	200,110	202,350	197,975	1.498.166
10/05/2022	200,270	-1,280	-0,635%	203,490	205,646	198,090	1.574.473
09/05/2022	201,550	-8,820	-4,193%	208,830	209,244	200,655	1.818.857
06/05/2022	210,370	-2,930	-1,374%	210,370	212,850	208,150	1.282.034
05/05/2022	213,300	-7,360	-3,335%	219,990	219,990	211,130	1.232.209
04/05/2022	220,660	1,500	0,684%	218,500	220,955	213,750	1.617.971
03/05/2022	219,160	2,380	1,098%	217,560	220,490	216,830	1.125.321
02/05/2022	216,780	-2,560	-1,167%	219,390	220,990	213,490	1.462.445
29/04/2022	219,340	-6,380	-2,827%	219,340	225,950	218,890	1.284.156
28/04/2022	225,720	-0,360	-0,159%	226,110	228,120	222,710	1.472.942
27/04/2022	226,080	12,810	6,006%	226,080	228,450	215,365	1.999.234
26/04/2022	213,270	-8,290	-3,742%	221,700	221,760	213,140	2.120.842
25/04/2022	221,560	-1,360	-0,610%	221,400	222,350	217,515	2.038.675
22/04/2022	222,920	-5,450	-2,386%	228,420	229,300	222,400	1.570.084
21/04/2022	228,370	-7,830	-3,315%	236,610	237,460	228,150	1.633.562
20/04/2022	236,200	2,100	0,897%	235,000	237,610	233,915	1.591.820
19/04/2022	234,100	-2,140	-0,906%	237,120	237,770	231,700	1.356.570
18/04/2022	236,240	-1,420	-0,597%	237,280	238,820	235,090	773.362
14/04/2022	237,660	-1,700	-0,710%	239,680	240,540	237,560	833.041
13/04/2022	239,360	3,330	1,411%	236,810	239,640	235,800	1.085.062
12/04/2022	236,030	-3,810	-1,589%	240,020	242,660	235,000	1.467.603
11/04/2022	239,840	-2,650	-1,093%	242,220	242,320	237,430	1.301.148
08/04/2022	242,490	-1,810	-0,741%	245,940	247,015	242,000	1.103.896
07/04/2022	244,300	0,850	0,349%	244,600	245,770	238,765	1.212.029
06/04/2022	243,450	5,990	2,523%	236,560	243,720	235,990	1.582.126
05/04/2022	237,460	2,870	1,223%	233,240	240,620	233,240	1.227.113
04/04/2022	234,590	-5,230	-2,181%	240,070	240,640	233,170	1.321.524
01/04/2022	239,820	1,960	0,824%	238,650	240,870	236,405	1.905.040
31/03/2022	237,860	-3,940	-1,629%	242,580	244,795	237,830	2.547.593
30/03/2022	241,800	0,910	0,378%	242,310	243,690	240,595	1.586.283
29/03/2022	240,890	-3,690	-1,509%	245,000	245,490	238,750	2.180.864
28/03/2022	244,580	-3,140	-1,268%	248,110	248,750	244,050	1.794.013
25/03/2022	247,720	2,790	1,139%	245,540	249,325	245,540	1.601.837
24/03/2022	244,930	-1,860	-0,754%	247,310	248,490	243,770	1.792.828
23/03/2022	246,790	-1,200	-0,484%	248,000	249,875	246,460	975.606
22/03/2022	247,990	-2,770	-1,105%	250,760	251,990	245,725	1.877.212
21/03/2022	250,760	1,630	0,654%	248,500	251,455	248,240	1.442.762
18/03/2022	249,130	2,840	1,153%	249,090	251,240	246,520	2.363.055
17/03/2022	246,290	4,280	1,769%	241,190	246,290	241,130	1.164.814
16/03/2022	242,010	10,010	4,315%	232,760	242,170	232,760	2.024.796
15/03/2022	232,000	2,430	1,059%	231,170	232,545	229,380	1.187.901
14/03/2022	229,570	3,610	1,598%	227,690	232,300	225,960	1.538.714
11/03/2022	225,960	-2,000	-0,877%	229,400	231,710	225,680	1.294.244
10/03/2022	227,960	-2,130	-0,926%	227,220	229,330	225,230	1.486.695
09/03/2022	230,090	7,360	3,304%	230,090	231,580	224,611	1.620.490
08/03/2022	222,730	-12,980	-5,507%	235,270	235,270	222,180	2.693.028
07/03/2022	235,710	-8,060	-3,306%	243,770	244,370	235,640	1.705.794
04/03/2022	243,770	2,950	1,225%	239,140	244,640	236,530	1.472.871
03/03/2022	240,820	4,080	1,723%	240,820	244,090	237,740	2.147.665
02/03/2022	236,740	3,290	1,409%	236,080	238,610	235,210	1.210.588
01/03/2022	233,450	-3,080	-1,302%	236,340	238,340	232,410	1.833.184

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.954	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-
DEUTSCHE BOE	161,150	0,00	-	-	-	-	31.424
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-