Cotización de los valores en bolsa

CME HLDGS.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 163,950
- Var. (%)
- 0,018%
14/08/2018
- Cierre
- 166,310
- Var. (%)
- 1,439%
15/08/2018
- Cierre
- 167,670
- Var. (%)
- 0,818%
16/08/2018
- Cierre
- 168,480
- Var. (%)
- 0,483%
17/08/2018
- Cierre
- 169,380
- Var. (%)
- 0,534%
20/08/2018
- Cierre
- 169,680
- Var. (%)
- 0,177%
21/08/2018
- Cierre
- 167,360
- Var. (%)
- -1,367%
22/08/2018
- Cierre
- 166,890
- Var. (%)
- -0,281%
23/08/2018
- Cierre
- 167,670
- Var. (%)
- 0,467%
24/08/2018
- Cierre
- 169,320
- Var. (%)
- 0,984%
27/08/2018
- Cierre
- 170,580
- Var. (%)
- 0,744%
28/08/2018
- Cierre
- 169,600
- Var. (%)
- -0,575%
29/08/2018
- Cierre
- 172,170
- Var. (%)
- 1,515%
30/08/2018
- Cierre
- 173,310
- Var. (%)
- 0,662%
31/08/2018
- Cierre
- 174,730
- Var. (%)
- 0,819%

0.43%

Precio

174,730 €

MAXIMO

175,000 €

MÍNIMO

172,750 €

VOL. DIARIO (TIT.)

215

VAR. 2018(%)

19,64 %

VARIACIÓN

0,82 % 1,420 €

APERTURA

172,980 €

ÚLT. SESIÓN

173,310 €

EFECTIVO

37.442 €

VAR. 12 MESES(%)

38,40 %

Rentabilidad(%)
Máximo
175,00

Mínimo
143,68

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	175,00
Mínimo 2018	143,68
Máximo 12 meses	175,00
Míximo 12 meses	124,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.360.951
Media títulos 12m	1.474.437
Efectivo 3m	227.612.272
Efectivo 12m	230.470.738

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
31/08/2018	174,730	1,420	0,819%	172,980	175,000	172,750	1.365.444
30/08/2018	173,310	1,140	0,662%	171,880	173,480	171,520	1.229.591
29/08/2018	172,170	2,570	1,515%	169,450	172,220	169,280	1.635.661
28/08/2018	169,600	-0,980	-0,575%	170,640	171,140	169,290	1.046.415
27/08/2018	170,580	1,260	0,744%	169,980	171,960	169,930	1.288.901
24/08/2018	169,320	1,650	0,984%	168,030	169,460	167,195	904.650
23/08/2018	167,670	0,780	0,467%	166,900	168,700	166,900	1.037.477
22/08/2018	166,890	-0,470	-0,281%	166,560	167,710	166,400	696.143
21/08/2018	167,360	-2,320	-1,367%	169,400	169,880	167,000	1.431.407
20/08/2018	169,680	0,300	0,177%	169,350	170,490	169,210	884.912
17/08/2018	169,380	0,900	0,534%	168,680	170,110	167,700	1.729.273
16/08/2018	168,480	0,810	0,483%	168,860	169,550	168,010	1.278.329
15/08/2018	167,670	1,360	0,818%	165,860	167,940	165,630	1.650.865
14/08/2018	166,310	2,360	1,439%	164,000	166,540	163,970	1.206.162
13/08/2018	163,950	0,030	0,018%	163,990	166,080	163,620	1.145.122
10/08/2018	163,920	0,950	0,583%	162,260	164,202	161,770	1.125.918
09/08/2018	162,970	-0,770	-0,470%	163,690	163,875	162,710	881.432
08/08/2018	163,740	0,320	0,196%	163,400	164,180	162,070	1.187.342
07/08/2018	163,420	1,550	0,958%	162,650	163,850	162,090	1.005.509
06/08/2018	161,870	0,240	0,148%	161,630	162,570	161,320	1.100.852
03/08/2018	161,630	0,590	0,366%	161,170	162,350	159,990	902.429
02/08/2018	161,040	-0,390	-0,242%	161,430	162,200	158,860	1.341.988
01/08/2018	161,430	2,310	1,452%	159,860	163,587	159,070	1.520.341
31/07/2018	159,120	-2,090	-1,296%	161,490	161,880	158,345	1.542.063
30/07/2018	161,210	-4,280	-2,586%	165,500	165,770	160,790	1.267.146
27/07/2018	165,490	-0,970	-0,583%	166,000	166,900	165,390	1.528.736
26/07/2018	166,460	-3,060	-1,805%	171,890	171,990	166,260	2.281.364
25/07/2018	169,520	1,060	0,629%	168,000	169,910	167,850	1.657.012
24/07/2018	168,460	-0,840	-0,496%	168,960	169,530	167,670	1.392.378
23/07/2018	169,300	0,300	0,178%	169,000	169,730	168,030	1.267.125
20/07/2018	169,000	0,150	0,089%	168,380	169,150	167,330	934.464
19/07/2018	168,850	-2,170	-1,269%	170,790	171,480	168,790	1.290.016
18/07/2018	171,020	2,000	1,183%	169,460	171,490	169,100	1.024.358
17/07/2018	169,020	0,800	0,476%	168,220	169,180	167,320	878.647
16/07/2018	168,220	1,310	0,785%	166,830	168,470	166,150	715.414
13/07/2018	166,910	0,210	0,126%	166,960	167,180	165,130	1.021.140
12/07/2018	166,700	1,270	0,768%	166,440	167,400	164,985	1.236.287
11/07/2018	165,430	1,260	0,767%	162,870	165,790	162,174	1.406.856
10/07/2018	164,170	0,640	0,391%	163,640	164,890	162,550	1.383.151
09/07/2018	163,530	3,100	1,932%	161,210	163,800	161,000	1.641.523
06/07/2018	160,430	0,130	0,081%	160,080	161,530	159,510	1.574.115
05/07/2018	160,300	-0,820	-0,509%	161,440	161,880	159,360	1.332.170
03/07/2018	161,120	-2,870	-1,750%	164,000	165,650	160,760	511.956
02/07/2018	163,990	0,070	0,043%	163,480	164,060	162,980	917.788
29/06/2018	163,920	0,060	0,037%	164,670	165,930	163,850	1.535.545
28/06/2018	163,860	0,670	0,411%	163,620	165,000	162,385	1.097.025
27/06/2018	163,190	-2,360	-1,426%	163,020	166,440	162,510	1.406.529
26/06/2018	165,550	-0,940	-0,565%	166,860	168,550	165,200	1.641.501
25/06/2018	166,490	-1,930	-1,146%	168,200	168,200	165,150	1.326.997
22/06/2018	168,420	0,200	0,119%	168,840	169,970	167,786	1.964.561
21/06/2018	168,220	1,010	0,604%	167,030	168,770	165,120	1.402.212
20/06/2018	167,210	0,250	0,150%	167,870	168,870	167,090	1.222.603
19/06/2018	166,960	-2,240	-1,324%	167,850	168,720	166,400	1.965.240
18/06/2018	169,200	-0,630	-0,371%	169,000	169,720	168,380	1.117.209
15/06/2018	169,830	0,970	0,574%	168,100	170,400	167,210	2.074.071
14/06/2018	168,860	-1,620	-0,950%	170,790	172,210	168,170	1.660.814
13/06/2018	170,480	0,260	0,153%	170,280	171,670	169,120	1.546.820
12/06/2018	170,220	-0,410	-0,240%	170,340	170,900	168,660	1.211.511
11/06/2018	170,630	-0,340	-0,199%	171,250	171,430	169,640	1.441.514
08/06/2018	170,970	-0,770	-0,448%	171,410	171,690	169,690	1.426.206
07/06/2018	171,740	-1,800	-1,037%	173,490	173,760	170,803	1.921.825
06/06/2018	173,540	3,080	1,807%	171,210	174,360	170,720	2.110.656
05/06/2018	170,460	0,160	0,094%	169,080	170,790	169,080	2.618.488
04/06/2018	170,300	2,770	1,653%	167,670	170,480	167,520	1.983.423
01/06/2018	167,530	4,630	2,842%	164,410	167,800	163,770	1.690.245
31/05/2018	162,900	-2,590	-1,565%	165,040	165,780	162,500	3.654.634
30/05/2018	165,490	6,810	4,292%	159,600	166,140	158,700	2.422.469
29/05/2018	158,680	-0,920	-0,576%	158,470	159,540	157,350	1.860.687
25/05/2018	159,600	-0,410	-0,256%	159,400	159,990	158,500	1.106.706
24/05/2018	160,010	-0,100	-0,062%	158,680	160,120	157,210	1.344.312
23/05/2018	160,110	-0,750	-0,466%	159,830	160,190	158,140	1.023.755
22/05/2018	160,860	-0,520	-0,322%	161,270	161,460	158,810	1.369.918
21/05/2018	161,380	1,600	1,001%	160,150	161,870	160,010	974.590
18/05/2018	159,780	-0,920	-0,572%	160,620	160,880	159,300	1.918.382
17/05/2018	160,700	0,030	0,019%	160,330	160,910	159,400	1.084.143
16/05/2018	160,670	0,220	0,137%	160,600	161,020	159,365	910.048
15/05/2018	160,450	-0,580	-0,360%	160,730	161,370	159,270	1.228.541
14/05/2018	161,030	1,740	1,092%	159,940	161,200	158,500	1.330.871
11/05/2018	159,290	-0,670	-0,419%	159,830	160,000	158,500	1.194.206
10/05/2018	159,960	-1,510	-0,935%	160,440	160,990	159,140	1.528.249
09/05/2018	161,470	3,010	1,900%	158,740	161,840	157,400	1.300.047
08/05/2018	158,460	-0,760	-0,477%	159,060	159,705	157,650	1.276.629
07/05/2018	159,220	0,060	0,038%	159,410	160,080	158,350	1.231.867
04/05/2018	159,160	2,140	1,363%	156,810	160,300	155,750	1.400.606
03/05/2018	157,020	0,640	0,409%	155,700	158,400	153,900	2.089.835
02/05/2018	156,380	-0,120	-0,077%	156,450	158,200	155,650	1.621.169
01/05/2018	156,500	-1,180	-0,748%	157,560	158,340	154,400	1.914.401
30/04/2018	157,680	0,320	0,203%	158,370	160,570	157,670	1.407.082
27/04/2018	157,360	-2,090	-1,311%	157,910	159,309	155,660	1.589.719
26/04/2018	159,450	-1,630	-1,012%	159,890	162,280	155,600	3.040.144
25/04/2018	161,080	-0,520	-0,322%	161,750	162,110	159,850	1.368.986
24/04/2018	161,600	-2,600	-1,583%	164,980	165,410	160,270	1.527.870
23/04/2018	164,200	-0,880	-0,533%	164,960	165,320	163,190	1.338.496
20/04/2018	165,080	0,610	0,371%	165,220	165,910	163,010	1.581.025
19/04/2018	164,470	-0,730	-0,442%	165,620	166,550	163,910	1.318.017
18/04/2018	165,200	0,440	0,267%	164,940	165,890	163,710	1.024.608
17/04/2018	164,760	0,740	0,451%	164,800	166,650	164,560	1.587.630
16/04/2018	164,020	0,600	0,367%	164,940	165,930	163,970	1.017.877
13/04/2018	163,420	-0,790	-0,481%	165,380	165,455	162,300	1.023.615
12/04/2018	164,210	2,950	1,829%	162,450	166,170	162,020	1.796.527

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	18.738	987.406	-
MICROSOFT	112,330	0,34	112,777	111,515	11.758	1.319.098	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	751	147.258	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	2.080	772.850	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	5.282	1.480.616	-
O'REILLY AUT	335,420	1,79	335,980	329,630	171	57.104	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-