Cotización de los valores en bolsa

COPART INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

20/11/2018
- Cierre
- 47,300
- Var. (%)
- -2,555%
21/11/2018
- Cierre
- 50,090
- Var. (%)
- 5,899%
23/11/2018
- Cierre
- 48,730
- Var. (%)
- -2,715%
26/11/2018
- Cierre
- 50,190
- Var. (%)
- 2,996%
27/11/2018
- Cierre
- 49,990
- Var. (%)
- -0,398%
28/11/2018
- Cierre
- 51,740
- Var. (%)
- 3,501%
29/11/2018
- Cierre
- 51,710
- Var. (%)
- -0,058%
30/11/2018
- Cierre
- 51,180
- Var. (%)
- -1,025%
03/12/2018
- Cierre
- 50,740
- Var. (%)
- -0,860%
04/12/2018
- Cierre
- 49,280
- Var. (%)
- -2,877%
06/12/2018
- Cierre
- 49,040
- Var. (%)
- -0,487%
07/12/2018
- Cierre
- 47,280
- Var. (%)
- -3,589%
10/12/2018
- Cierre
- 48,340
- Var. (%)
- 2,242%
11/12/2018
- Cierre
- 48,560
- Var. (%)
- 0,455%
12/12/2018
- Cierre
- 49,260
- Var. (%)
- 1,442%

0.13%

Precio

49,260 €

MAXIMO

50,160 €

MÍNIMO

48,980 €

VOL. DIARIO (TIT.)

1.219.082

VAR. 2018(%)

14,05 %

VARIACIÓN

1,44 % 0,700 €

APERTURA

49,200 €

ÚLT. SESIÓN

48,560 €

EFECTIVO

60.439.978 €

VAR. 12 MESES(%)

12,72 %

Rentabilidad(%)
Máximo
67,08

Mínimo
39,21

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	67,08
Mínimo 2018	39,21
Máximo 12 meses	67,08
Míximo 12 meses	39,21
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.528.776
Media títulos 12m	1.963.930
Efectivo 3m	130.443.939
Efectivo 12m	104.024.673

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	49,260	0,700	1,442%	49,200	50,160	48,980	1.219.026
11/12/2018	48,560	0,220	0,455%	48,990	49,220	48,380	2.035.007
10/12/2018	48,340	1,060	2,242%	47,090	48,690	47,090	2.499.576
07/12/2018	47,280	-1,760	-3,589%	48,810	49,610	46,940	1.277.467
06/12/2018	49,040	-0,240	-0,487%	48,540	49,220	47,685	1.761.802
04/12/2018	49,280	-1,460	-2,877%	50,740	51,070	49,040	1.902.336
03/12/2018	50,740	-0,440	-0,860%	51,940	52,180	50,320	3.088.233
30/11/2018	51,180	-0,530	-1,025%	51,730	52,190	50,980	2.602.519
29/11/2018	51,710	-0,030	-0,058%	51,650	52,043	51,101	1.299.627
28/11/2018	51,740	1,750	3,501%	50,100	51,750	49,855	1.434.689
27/11/2018	49,990	-0,200	-0,398%	49,780	50,210	49,425	1.604.598
26/11/2018	50,190	1,460	2,996%	49,420	50,470	49,290	1.495.570
23/11/2018	48,730	-1,360	-2,715%	49,340	49,830	48,450	960.167
21/11/2018	50,090	2,790	5,899%	50,020	50,580	48,210	3.099.922
20/11/2018	47,300	-1,240	-2,555%	47,820	48,380	46,850	2.144.875
19/11/2018	48,540	-2,470	-4,842%	51,000	51,000	48,390	1.760.181
16/11/2018	51,010	0,210	0,413%	50,420	51,230	50,270	1.646.105
15/11/2018	50,800	0,980	1,967%	49,650	50,830	49,010	1.601.747
14/11/2018	49,820	1,000	2,048%	49,150	50,400	49,130	2.020.672
13/11/2018	48,820	-0,450	-0,913%	49,290	49,990	48,350	4.433.617
12/11/2018	49,270	-1,000	-1,989%	50,320	50,350	49,180	1.365.258
09/11/2018	50,270	-0,170	-0,337%	50,190	50,600	49,560	1.377.300
08/11/2018	50,440	-0,360	-0,709%	50,680	50,950	50,140	944.499
07/11/2018	50,800	0,770	1,539%	50,470	50,950	49,720	1.530.621
06/11/2018	50,030	-0,330	-0,655%	50,560	51,020	49,900	1.261.358
05/11/2018	50,360	0,070	0,139%	50,320	50,500	49,310	936.687
02/11/2018	50,290	0,130	0,259%	50,630	50,940	49,820	1.150.488
01/11/2018	50,160	1,250	2,556%	49,100	50,240	48,802	1.356.154
31/10/2018	48,910	0,410	0,845%	49,030	49,450	48,480	1.548.396
30/10/2018	48,500	1,460	3,104%	47,110	48,550	46,910	1.195.223
29/10/2018	47,040	-0,220	-0,466%	48,100	48,410	46,410	1.638.220
26/10/2018	47,260	-1,150	-2,376%	47,530	48,170	46,600	2.317.004
25/10/2018	48,410	2,080	4,490%	46,510	48,610	46,400	2.419.417
24/10/2018	46,330	-3,520	-7,061%	49,890	50,000	46,280	4.416.974
23/10/2018	49,850	-0,630	-1,248%	49,730	50,060	48,720	1.695.831
22/10/2018	50,480	1,200	2,435%	49,340	50,660	49,340	1.696.701
19/10/2018	49,280	-0,480	-0,965%	49,890	50,230	48,950	1.765.577
18/10/2018	49,760	-1,230	-2,412%	50,870	50,895	49,460	1.401.056
17/10/2018	50,990	-0,090	-0,176%	50,910	51,120	50,180	1.209.896
16/10/2018	51,080	0,860	1,712%	50,630	51,170	50,180	1.719.310
15/10/2018	50,220	-0,160	-0,318%	50,150	50,710	49,900	1.726.895
12/10/2018	50,380	1,330	2,712%	49,740	50,510	49,460	2.157.471
11/10/2018	49,050	-0,910	-1,821%	49,500	50,330	48,850	2.754.803
10/10/2018	49,960	-1,500	-2,915%	51,230	51,490	49,880	3.337.643
09/10/2018	51,460	0,200	0,390%	51,110	51,510	50,720	2.205.016
08/10/2018	51,260	-0,630	-1,214%	51,760	52,310	50,660	1.856.166
05/10/2018	51,890	0,150	0,290%	51,840	52,475	51,400	4.076.950
04/10/2018	51,740	-1,020	-1,933%	52,400	52,750	51,230	5.121.991
03/10/2018	52,760	1,530	2,987%	51,130	53,220	51,130	5.286.320
02/10/2018	51,230	-1,400	-2,660%	52,360	52,550	50,950	5.168.673
01/10/2018	52,630	1,100	2,135%	51,480	52,830	50,980	4.402.253
28/09/2018	51,530	0,410	0,802%	51,290	51,680	51,180	2.367.458
27/09/2018	51,120	-0,530	-1,026%	51,810	51,970	50,970	2.075.021
26/09/2018	51,650	0,130	0,252%	51,680	51,900	50,640	2.873.607
25/09/2018	51,520	0,100	0,194%	51,690	51,850	50,880	4.466.997
24/09/2018	51,420	-1,160	-2,206%	52,250	52,810	50,950	4.622.009
21/09/2018	52,580	-3,550	-6,325%	54,620	55,940	52,365	7.394.151
20/09/2018	56,130	0,550	0,990%	56,440	58,210	55,700	6.317.861
19/09/2018	55,580	-8,590	-13,386%	54,530	56,900	50,070	14.597.297
18/09/2018	64,170	0,440	0,690%	63,690	64,260	63,680	2.261.332
17/09/2018	63,730	-1,100	-1,697%	64,970	65,200	63,560	1.475.257
14/09/2018	64,830	-1,200	-1,817%	66,260	66,772	64,650	1.635.635
13/09/2018	66,030	-0,210	-0,317%	66,390	67,079	65,930	827.147
12/09/2018	66,240	-0,210	-0,316%	66,430	66,700	65,470	1.386.611
11/09/2018	66,450	0,540	0,819%	65,820	66,480	65,732	1.737.120
10/09/2018	65,910	0,380	0,580%	65,910	66,370	65,815	1.037.477
07/09/2018	65,530	0,430	0,661%	65,170	65,770	65,060	1.050.568
06/09/2018	65,100	0,420	0,649%	64,660	65,500	64,480	1.295.290
05/09/2018	64,680	-0,220	-0,339%	64,770	64,790	63,740	1.518.183
04/09/2018	64,900	0,590	0,917%	64,710	65,060	64,360	1.618.199
31/08/2018	64,310	-0,080	-0,124%	64,260	64,540	64,120	1.261.062
30/08/2018	64,390	0,270	0,421%	64,110	64,760	64,060	1.110.937
29/08/2018	64,120	0,050	0,078%	64,280	64,780	64,020	1.705.612
28/08/2018	64,070	0,280	0,439%	63,820	64,609	63,800	1.100.081
27/08/2018	63,790	1,060	1,690%	63,050	64,120	62,860	991.598
24/08/2018	62,730	-0,260	-0,413%	63,150	63,500	62,420	1.146.834
23/08/2018	62,990	-0,010	-0,016%	62,940	63,290	62,770	720.624
22/08/2018	63,000	0,530	0,848%	62,380	63,250	62,260	687.099
21/08/2018	62,470	0,800	1,297%	62,010	62,760	61,710	1.076.579
20/08/2018	61,670	0,690	1,132%	61,150	62,220	60,990	1.071.795
17/08/2018	60,980	0,160	0,263%	60,870	61,100	60,180	774.661
16/08/2018	60,820	0,760	1,265%	60,270	60,930	60,050	882.300
15/08/2018	60,060	0,550	0,924%	59,210	60,140	58,800	1.035.088
14/08/2018	59,510	0,210	0,354%	59,410	59,840	59,100	1.136.584
13/08/2018	59,300	-0,930	-1,544%	60,350	60,620	59,260	1.329.039
10/08/2018	60,230	0,230	0,383%	59,700	60,720	59,650	750.439
09/08/2018	60,000	0,630	1,061%	59,410	60,320	59,410	656.210
08/08/2018	59,370	0,210	0,355%	59,100	59,680	59,040	730.019
07/08/2018	59,160	0,650	1,111%	58,510	59,365	58,470	1.004.857
06/08/2018	58,510	1,080	1,881%	57,570	58,580	57,360	985.441
03/08/2018	57,430	-0,370	-0,640%	57,710	57,830	56,720	754.276
02/08/2018	57,800	0,230	0,400%	57,610	57,950	57,340	1.190.519
01/08/2018	57,570	0,180	0,314%	55,960	57,800	55,880	1.007.187
31/07/2018	57,390	1,180	2,099%	56,400	57,610	56,310	1.572.132
30/07/2018	56,210	-0,730	-1,282%	56,860	56,915	55,860	1.016.644
27/07/2018	56,940	-1,180	-2,030%	58,230	58,450	56,680	816.550
26/07/2018	58,120	-0,210	-0,360%	57,970	58,710	57,730	1.141.241
25/07/2018	58,330	0,960	1,673%	57,390	58,400	56,775	1.306.944
24/07/2018	57,370	-0,890	-1,528%	58,640	58,720	57,060	2.255.705
23/07/2018	58,260	-0,720	-1,221%	59,000	59,030	58,070	1.712.701

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	48,450	0,52	50,220	48,420	11.453.591	564.085.898	-
ADOBE SYSTEM	245,550	0,09	251,560	245,040	4.067.868	1.011.687.257	-
ALEXION PHAR	117,010	1,90	118,760	116,000	1.395.861	164.245.587	-
ALIGN TECH	219,290	-0,44	226,900	219,130	749.651	167.200.009	-
ALPHABET A	1.073,730	1,14	1.091,730	1.071,970	1.447.973	1.564.822.828	-
ALPHABET C	1.063,680	1,13	1.081,650	1.062,790	1.523.804	1.631.890.921	-
AMAZON.COM	1.663,540	1,24	1.704,990	1.660,270	6.597.968	1.108.601.705	-
AMER.AIR.GRP	34,350	0,73	34,786	34,089	7.630.516	262.217.194	-
AMGEN INC	196,410	0,12	199,440	196,300	2.665.759	526.910.179	-
ANALOG DEVIC	89,080	0,50	90,520	89,000	2.300.987	206.116.515	-
APPLE INC	169,100	0,28	171,920	169,020	35.627.674	6.072.142.934	-
APPLI.MATLS.	34,200	0,53	34,990	33,950	11.895.523	409.904.254	-
ASML HOLDING	165,220	2,32	167,340	164,740	917.723	152.565.432	-
AUTODESK INC	137,790	2,93	140,420	136,220	1.772.710	245.814.837	-
AUTOMAT.DATA	139,570	-0,30	142,630	139,450	2.566.203	360.883.210	-
BAIDU	179,750	1,64	182,950	179,300	2.784.098	504.121.540	-
BIOGEN INC.	322,610	0,88	330,750	319,540	1.401.458	455.721.689	-
BIOMARIN PHA	94,510	2,35	97,620	92,639	1.215.672	115.702.687	-
BOOKING HOLD	1.856,150	0,21	1.894,010	1.842,000	325.881	608.795.028	-
BROADCOM COR	254,980	3,30	260,190	252,000	6.870.734	1.762.111.930	-
CADENCE DESI	44,390	1,28	45,050	44,340	1.310.271	58.418.268	-
CELGENE CORP	70,900	2,03	72,100	69,810	5.686.278	405.305.154	-
CERNER CORP	56,150	2,15	57,185	55,680	2.043.642	115.509.726	-
CHARTER COMM	316,780	1,36	323,680	315,835	958.771	306.339.050	-
CHECK POINT	108,740	-0,09	110,470	108,355	883.139	96.514.465	-
CINTAS CORP	173,160	1,60	176,080	172,600	535.855	93.348.148	-
CISCO SYSTEM	47,420	0,70	48,200	47,360	23.157.159	1.105.507.943	-
CITRIX SYS.	110,320	0,97	111,440	109,980	1.997.784	220.948.662	-
COGNIZANT	68,030	1,14	69,230	67,990	3.135.542	215.071.228	-
COMCAST CL A	36,980	0,38	37,490	36,830	23.589.078	875.287.984	-
COSTCO WHOLE	227,800	0,57	230,450	227,070	2.891.394	661.232.197	-
CSX CORPORAT	68,880	1,16	70,390	68,850	5.538.117	385.491.985	-
CTRIP.COM	29,030	2,07	29,410	28,900	5.088.677	148.109.357	-
DOLLAR TREE	84,580	-0,27	86,050	84,345	1.690.667	143.319.698	-
EBAY INC.	29,040	-0,03	29,489	28,255	12.840.545	374.434.523	-
ELECTRO.ARTS	82,990	-0,54	85,370	82,910	3.400.512	284.455.009	-
EXPEDIA INC	121,100	2,32	122,760	119,800	1.400.988	170.403.773	-
EXPRESS SCR.	96,930	0,53	97,970	96,850	4.117.094	400.467.743	-
FACEBOOK INC	144,500	1,70	147,190	142,510	23.696.936	3.444.128.533	-
FASTENAL CO.	54,770	-0,22	56,355	54,720	2.170.248	120.169.012	-
FISERV INC	77,640	1,15	78,760	77,390	1.670.110	130.304.359	-
GILEAD SCIEN	68,140	0,62	69,320	68,060	6.447.991	442.836.963	-
HASBRO, INC.	84,830	1,16	85,700	84,530	869.529	73.987.215	-
HENRY SCHEIN	85,120	0,54	86,780	85,010	1.844.189	158.549.973	-
HOLOGIC INC	42,880	1,04	43,490	42,730	1.427.658	61.560.017	-
HUNT J B TRA	98,300	-0,36	100,680	98,200	892.549	88.384.585	-
IDEXX LAB	199,730	1,66	202,800	198,880	430.421	86.448.291	-
ILLUMINA INC	336,920	2,44	342,340	332,010	868.088	293.346.388	-
INCYTE GENOM	67,670	3,16	68,599	66,650	1.093.182	74.144.441	-
INTEL CORP	47,830	0,95	48,640	47,410	31.305.045	1.503.912.149	-
INTUIT INC	209,180	1,49	212,955	208,670	1.480.089	311.836.283	-
INTUITIVE S.	515,630	1,49	526,150	514,160	810.024	420.847.573	-
JD.COM, INC.	21,890	4,69	22,315	21,270	19.667.955	432.597.525	-
KLA-TENCOR	93,540	0,87	94,890	91,800	2.107.581	197.597.979	-
KRAFT HEINZ	48,260	-0,25	49,170	48,230	7.351.739	357.358.831	-
LAM RESEARCH	138,450	0,12	141,755	137,402	3.016.910	419.282.670	-
LIBERTY GLO.	23,140	0,61	23,910	23,120	4.557.066	106.772.843	-
LIBERTY GLOB	23,810	0,80	24,540	23,730	1.661.999	40.009.140	-
LIBERTY INTE	21,160	1,20	21,580	21,030	2.283.732	48.707.687	-
MARRIOTT INT	110,070	0,04	111,895	109,970	2.615.811	289.609.860	-
MAXIM INTGED	54,180	2,05	54,570	53,310	2.561.509	138.810.568	-
MERCADOLIBRE	361,360	1,72	366,120	354,930	487.773	176.474.735	-
MICROCHIP	73,580	1,91	74,510	72,500	2.228.781	164.505.572	-
MICRON TECH.	36,030	2,33	36,610	35,400	26.642.500	960.467.661	-
MICROSOFT	109,080	0,45	111,270	109,040	36.183.020	3.986.848.958	-
MONDELEZ INT	44,070	-0,32	44,607	43,880	7.562.793	334.793.635	-
MONSTER BEVE	57,440	-0,24	58,420	57,120	3.056.725	176.004.046	-
MYLAN N.V.	30,410	2,67	30,690	30,000	4.796.591	145.709.721	-
NETEASE	247,090	3,86	250,930	240,830	895.887	221.659.481	-
NETFLIX INC.	274,880	3,60	281,769	266,480	11.456.716	3.171.141.518	-
NVIDIA CORP.	148,900	0,48	152,780	144,820	16.353.398	2.446.557.080	-
NXP SEMICON.	79,740	1,09	81,360	79,410	6.120.762	491.104.140	-
O'REILLY AUT	353,630	3,23	355,440	346,490	718.425	253.126.839	-
PACCAR INC.	58,410	1,04	59,920	58,370	2.624.826	154.953.374	-
PAYCHEX INC	68,120	-0,03	69,405	68,080	1.619.526	111.208.060	-
PAYPAL HOLDI	86,500	1,16	88,460	86,500	10.306.780	901.756.650	-
PEPSICO, INC	117,000	-0,25	118,590	116,410	4.889.715	572.987.544	-
QUALCOMM INC	57,720	0,65	58,580	57,530	13.246.546	769.147.174	-
REGENERON PH	377,960	0,60	385,980	376,830	601.238	228.725.201	-
ROSS STORES	80,900	0,43	82,590	80,580	3.055.735	248.414.986	-
SEAGATE TECH	40,000	1,27	41,140	39,480	3.207.317	129.612.751	-
SHIRE PLC	172,480	1,66	173,120	171,600	1.981.511	341.766.945	-
SIRIUS XM HL	6,320	0,96	6,430	6,290	27.750.492	177.045.055	-
SKYWORKS	69,310	1,15	70,465	68,700	2.654.318	185.145.030	-
STARBUCKS	66,130	0,32	66,930	66,000	11.116.217	738.472.532	-
SYMANTEC COR	22,750	2,11	23,230	22,570	7.664.917	175.367.645	-
SYNOPSYS INC	89,760	0,77	91,255	89,720	1.311.331	118.635.131	-
T-MOBILE US,	66,100	0,87	67,075	66,060	3.279.579	217.991.433	-
TAKE-TWO INT	104,190	-1,17	108,130	103,480	3.947.367	414.419.950	-
TESLA MOTORS	366,600	-0,04	371,910	365,160	5.027.048	1.851.206.032	-
TEXAS INSTRS	95,810	1,34	97,370	95,600	4.945.215	476.467.561	-
TWENTY-FIRST	48,920	-0,18	49,370	48,810	5.084.670	249.424.547	-
TWENTY-FIRST	49,130	-0,22	49,610	49,055	13.710.477	675.967.373	-
ULTA SALON	255,150	2,94	257,490	248,544	1.135.098	289.327.813	-
VERISK ANALY	116,180	1,31	117,770	115,755	1.162.404	135.672.545	-
VERTEX PHARM	175,450	1,28	178,620	174,720	904.998	159.799.384	-
VODAFONE GRP	20,440	1,64	20,650	20,400	8.724.339	178.924.779	-
WALGREENS B.	82,440	0,77	83,330	82,110	4.844.744	400.535.651	-
WESTERN DIGI	40,970	-1,51	42,280	40,900	6.097.259	253.167.665	-
WORKDAY, INC	165,520	1,58	170,470	165,070	3.222.003	540.313.518	-
WYNN RESORTS	109,400	3,66	111,150	107,500	2.494.307	273.628.561	-
XCEL ENERGY	52,940	-1,08	53,960	52,920	4.603.058	244.834.569	-
XILINX INC	90,540	2,73	90,800	88,310	2.398.506	216.456.011	-