Cotización de los valores en bolsa

DIAMONDBACK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

116,630 $

MÁXIMO

117,500 $

MÁXIMO (52 SEMANAS)

162,24 $

VAR. 2022(%)

5,17 %

VOL. DIARIO (TIT.)

1.710.444

ÚLT. SESIÓN

115,970 $

MÍNIMO

112,650 $

MÍNIMO (52 SEMANAS)

65,93 $

VAR. 12 MESES(%)

44,18 %

EFECTIVO

195.943.340$

15 últimas sesiones

01/07/2022
- Cierre
- 121,210
- Var. (%)
- 0,008%
05/07/2022
- Cierre
- 114,140
- Var. (%)
- -5,833%
06/07/2022
- Cierre
- 110,280
- Var. (%)
- -3,382%
07/07/2022
- Cierre
- 116,300
- Var. (%)
- 5,459%
08/07/2022
- Cierre
- 116,330
- Var. (%)
- 0,026%
11/07/2022
- Cierre
- 114,390
- Var. (%)
- -1,668%
12/07/2022
- Cierre
- 110,410
- Var. (%)
- -3,479%
13/07/2022
- Cierre
- 110,590
- Var. (%)
- 0,163%
14/07/2022
- Cierre
- 106,710
- Var. (%)
- -3,508%
15/07/2022
- Cierre
- 109,140
- Var. (%)
- 2,277%
18/07/2022
- Cierre
- 112,520
- Var. (%)
- 3,097%
19/07/2022
- Cierre
- 116,540
- Var. (%)
- 3,573%
20/07/2022
- Cierre
- 118,770
- Var. (%)
- 1,914%
21/07/2022
- Cierre
- 115,970
- Var. (%)
- -2,357%
22/07/2022
- Cierre
- 113,430
- Var. (%)
- -2,190%

-0.39%

Rango de precios (12 M.)
Máximo
158,04

Mínimo
107,10

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	158,04
Mínimo 2022	107,10
Máximo 12 meses	162,24
Míximo 12 meses	65,93
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.047.899
Media títulos 12m	2.763.584
Efectivo 3m	398.143.771
Efectivo 12m	320.681.329

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	113,430	-2,540	-2,190%	116,630	117,500	112,650	1.710.444
21/07/2022	115,970	-2,800	-2,357%	115,080	116,600	112,630	1.392.521
20/07/2022	118,770	2,230	1,914%	115,060	119,430	113,855	1.655.913
19/07/2022	116,540	4,020	3,573%	112,610	117,060	111,860	1.652.755
18/07/2022	112,520	3,380	3,097%	112,780	114,429	111,820	2.007.837
15/07/2022	109,140	2,430	2,277%	109,040	109,790	107,095	1.941.334
14/07/2022	106,710	-3,880	-3,508%	106,000	107,900	103,710	3.030.310
13/07/2022	110,590	0,180	0,163%	108,830	113,640	108,830	1.872.499
12/07/2022	110,410	-3,980	-3,479%	110,340	112,300	107,900	2.649.225
11/07/2022	114,390	-1,940	-1,668%	114,470	116,000	111,690	1.797.971
08/07/2022	116,330	0,030	0,026%	118,280	118,600	113,635	2.328.117
07/07/2022	116,300	6,020	5,459%	114,130	117,900	114,130	3.716.151
06/07/2022	110,280	-3,860	-3,382%	112,330	114,910	106,250	4.696.846
05/07/2022	114,140	-7,070	-5,833%	117,250	118,150	111,030	4.827.222
01/07/2022	121,210	0,010	0,008%	121,840	123,050	116,140	2.393.636
30/06/2022	121,200	-1,110	-0,908%	119,230	123,980	118,570	2.487.149
29/06/2022	122,310	-7,490	-5,770%	131,180	132,620	122,080	3.422.598
28/06/2022	129,800	5,410	4,349%	128,745	131,430	125,800	3.429.646
27/06/2022	124,390	4,690	3,918%	121,000	125,910	119,830	3.281.055
24/06/2022	119,700	0,460	0,386%	121,550	125,809	118,050	8.195.197
23/06/2022	119,240	-6,860	-5,440%	127,000	128,335	117,370	4.647.325
22/06/2022	126,100	-6,180	-4,672%	123,500	129,010	122,310	4.894.951
21/06/2022	132,280	9,990	8,169%	127,250	133,400	127,000	4.853.662
17/06/2022	122,290	-11,390	-8,520%	132,110	133,250	119,560	9.385.916
16/06/2022	133,680	-13,080	-8,913%	141,670	143,670	132,600	4.887.451
15/06/2022	146,760	-2,870	-1,918%	148,910	151,000	144,120	3.253.473
14/06/2022	149,630	1,830	1,238%	151,780	154,280	147,230	2.940.047
13/06/2022	147,800	-7,690	-4,946%	149,490	150,460	142,150	3.569.792
10/06/2022	155,490	-2,340	-1,483%	155,210	158,040	152,890	2.062.057
09/06/2022	157,830	-2,480	-1,547%	159,670	161,235	157,670	2.007.454
08/06/2022	160,310	-0,090	-0,056%	161,540	162,241	158,823	2.131.075
07/06/2022	160,400	4,590	2,946%	154,730	161,060	154,440	2.588.145
06/06/2022	155,810	1,150	0,744%	155,760	156,860	153,253	1.553.867
03/06/2022	154,660	0,760	0,494%	153,660	155,720	153,050	1.786.506
02/06/2022	153,900	1,010	0,661%	151,350	155,700	149,250	2.076.479
01/06/2022	152,890	0,860	0,566%	154,000	156,393	150,890	3.194.513
31/05/2022	152,030	-0,630	-0,413%	157,010	159,690	150,610	4.653.935
27/05/2022	152,660	6,230	4,255%	146,020	153,070	145,460	3.007.607
26/05/2022	146,430	4,680	3,302%	143,780	147,930	143,300	3.334.047
25/05/2022	141,750	5,970	4,397%	137,860	142,640	137,214	3.400.478
24/05/2022	135,780	-0,330	-0,242%	135,070	136,620	131,780	2.538.978
23/05/2022	136,110	5,830	4,475%	131,500	136,220	129,820	3.304.488
20/05/2022	130,280	0,460	0,354%	130,750	133,930	127,201	3.057.004
19/05/2022	129,820	1,460	1,137%	124,815	132,130	124,810	2.925.233
18/05/2022	128,360	-3,090	-2,351%	132,100	132,250	126,400	3.284.830
17/05/2022	131,450	0,150	0,114%	133,860	133,860	129,470	2.990.760
16/05/2022	131,300	-2,130	-1,596%	133,090	135,125	131,120	3.935.033
13/05/2022	133,430	6,390	5,030%	129,860	135,780	129,760	2.774.706
12/05/2022	127,040	1,770	1,413%	123,500	127,680	121,830	3.360.143
11/05/2022	125,270	-4,570	-3,520%	129,080	133,130	125,000	2.702.812
10/05/2022	129,840	0,350	0,270%	132,620	135,740	125,000	3.119.750
09/05/2022	129,490	-13,440	-9,403%	138,600	139,480	127,910	3.314.499
06/05/2022	142,930	4,320	3,117%	142,930	143,600	137,600	2.705.649
05/05/2022	138,610	-4,000	-2,805%	143,600	144,940	135,480	2.600.741
04/05/2022	142,610	6,500	4,776%	140,250	142,860	136,550	2.441.590
03/05/2022	136,110	8,720	6,845%	133,870	136,790	128,345	3.555.115
02/05/2022	127,390	1,160	0,919%	124,000	127,635	122,550	2.108.052
29/04/2022	126,230	-3,240	-2,503%	129,850	132,050	125,310	1.732.944
28/04/2022	129,470	2,830	2,235%	127,920	131,540	123,240	1.896.923
27/04/2022	126,640	1,250	0,997%	126,640	128,070	121,602	1.427.891
26/04/2022	125,390	-0,430	-0,342%	125,390	129,548	124,740	1.587.073
25/04/2022	125,820	-4,280	-3,290%	125,250	126,880	119,760	2.888.341
22/04/2022	130,100	-7,250	-5,278%	136,770	137,470	129,570	2.224.285
21/04/2022	137,350	-4,550	-3,206%	143,622	145,970	136,690	2.419.646
20/04/2022	141,900	3,980	2,886%	139,040	142,160	137,450	1.876.683
19/04/2022	137,920	-2,080	-1,486%	138,950	140,580	137,021	1.949.289
18/04/2022	140,000	1,560	1,127%	139,580	141,050	137,420	1.716.504
14/04/2022	138,440	-1,900	-1,354%	139,010	140,920	137,645	1.588.089
13/04/2022	140,340	1,160	0,833%	141,300	142,780	138,675	1.625.927
12/04/2022	139,180	4,070	3,012%	137,270	142,090	137,270	1.659.710
11/04/2022	135,110	-6,880	-4,845%	138,940	139,020	133,540	2.378.415
08/04/2022	141,990	5,040	3,680%	136,380	142,390	136,380	2.107.279
07/04/2022	136,950	1,890	1,399%	137,310	138,170	132,930	1.877.330
06/04/2022	135,060	-0,420	-0,310%	137,320	138,380	133,480	1.479.857
05/04/2022	135,480	-4,110	-2,944%	139,120	142,990	135,171	1.847.818
04/04/2022	139,590	1,150	0,831%	140,000	140,930	137,500	1.404.805
01/04/2022	138,440	1,360	0,992%	137,180	140,510	136,420	1.822.064
31/03/2022	137,080	-2,070	-1,488%	137,640	141,210	137,080	1.879.059
30/03/2022	139,150	0,420	0,303%	141,420	142,450	138,200	1.562.081
29/03/2022	138,730	-1,970	-1,400%	135,830	139,140	133,300	2.258.877
28/03/2022	140,700	-5,810	-3,966%	142,030	142,520	139,210	1.945.877
25/03/2022	146,510	3,320	2,319%	141,920	147,990	141,920	2.179.273
24/03/2022	143,190	0,550	0,386%	142,500	144,800	141,390	2.039.752
23/03/2022	142,640	5,290	3,851%	140,220	142,850	138,250	2.744.658
22/03/2022	137,350	-2,530	-1,809%	139,330	139,670	135,820	2.899.836
21/03/2022	139,880	8,130	6,171%	135,000	140,490	134,270	4.197.229
18/03/2022	131,750	-2,130	-1,591%	133,670	135,460	131,050	2.909.926
17/03/2022	133,880	8,250	6,567%	128,780	134,830	128,720	3.420.862
16/03/2022	125,630	1,070	0,859%	124,620	126,740	123,330	3.207.682
15/03/2022	124,560	-1,630	-1,292%	120,800	126,100	119,434	3.266.841
14/03/2022	126,190	-3,480	-2,684%	127,870	128,670	122,650	2.911.978
11/03/2022	129,670	-4,400	-3,282%	132,080	134,060	129,240	2.347.212
10/03/2022	134,070	4,020	3,091%	130,960	134,605	129,353	3.016.547
09/03/2022	130,050	-4,390	-3,265%	132,850	132,850	125,890	4.364.127
08/03/2022	134,440	0,000	0,000%	136,010	140,720	129,355	4.152.257
07/03/2022	134,440	-3,360	-2,438%	139,110	140,230	130,370	4.263.156
04/03/2022	137,800	3,680	2,744%	134,500	139,580	134,500	3.083.273
03/03/2022	134,120	-2,540	-1,859%	133,845	135,936	132,970	2.291.688
02/03/2022	136,660	-0,150	-0,110%	140,190	140,225	135,435	2.754.684
01/03/2022	136,810	-1,290	-0,934%	139,670	142,090	133,960	3.568.656

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	454.258.258	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.027	480.619.658	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.829	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	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	408.675.295	-	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	363.266.166	-	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	113.678.253	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.677	-	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	-	22:00:01
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	655.191.399	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.493	-	22:00:01
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.113	-	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	194.234.813	-	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	125.988.213	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.697	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.315	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.651	-	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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	216.228.047	-	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	619.353.644	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.144	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.737.326	-	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	394.789.607	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	159.150.590	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.053	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.944	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.125	-	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	1.325.252	140.616.886	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.528	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.817	524.370.959	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.872	-	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	28.477.125.741	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.014	-	22:00:01
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	171.348.838	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.507.668	222.981.908	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.348	-	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	170.594.321	-	22:00:00