Cotización de los valores en bolsa

DIAMONDBACK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

20/11/2018
- Cierre
- 108,730
- Var. (%)
- -4,464%
21/11/2018
- Cierre
- 109,230
- Var. (%)
- 0,460%
23/11/2018
- Cierre
- 104,880
- Var. (%)
- -3,982%
26/11/2018
- Cierre
- 109,310
- Var. (%)
- 4,224%
27/11/2018
- Cierre
- 109,840
- Var. (%)
- 0,485%
28/11/2018
- Cierre
- 109,800
- Var. (%)
- -0,036%
29/11/2018
- Cierre
- 112,000
- Var. (%)
- 2,004%
30/11/2018
- Cierre
- 110,380
- Var. (%)
- -1,446%
03/12/2018
- Cierre
- 112,170
- Var. (%)
- 1,622%
04/12/2018
- Cierre
- 105,080
- Var. (%)
- -6,321%
06/12/2018
- Cierre
- 101,820
- Var. (%)
- -3,102%
07/12/2018
- Cierre
- 102,700
- Var. (%)
- 0,864%
10/12/2018
- Cierre
- 100,630
- Var. (%)
- -2,016%
11/12/2018
- Cierre
- 100,040
- Var. (%)
- -0,586%
12/12/2018
- Cierre
- 98,490
- Var. (%)
- -1,549%

-0.92%

Precio

98,490 €

MAXIMO

103,039 €

MÍNIMO

98,380 €

VOL. DIARIO (TIT.)

2.795.112

VAR. 2018(%)

-21,99 %

VARIACIÓN

-1,55 % -1,550 €

APERTURA

101,770 €

ÚLT. SESIÓN

100,040 €

EFECTIVO

281.735.962 €

VAR. 12 MESES(%)

-11,69 %

Rentabilidad(%)
Máximo
140,78

Mínimo
96,95

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	140,78
Mínimo 2018	96,95
Máximo 12 meses	140,78
Míximo 12 meses	96,95
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.642.058
Media títulos 12m	1.866.929
Efectivo 3m	304.441.018
Efectivo 12m	225.782.342

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	98,490	-1,550	-1,549%	101,770	103,039	98,380	2.794.589
11/12/2018	100,040	-0,590	-0,586%	103,280	103,600	99,280	2.164.159
10/12/2018	100,630	-2,070	-2,016%	101,340	103,900	99,430	2.666.323
07/12/2018	102,700	0,880	0,864%	105,000	107,540	102,060	3.584.814
06/12/2018	101,820	-3,260	-3,102%	102,000	102,339	96,947	5.239.584
04/12/2018	105,080	-7,090	-6,321%	112,390	112,806	104,840	3.880.444
03/12/2018	112,170	1,790	1,622%	113,830	115,970	111,260	6.351.520
30/11/2018	110,380	-1,620	-1,446%	111,450	111,570	105,065	33.022.448
29/11/2018	112,000	2,200	2,004%	110,380	114,110	109,710	4.891.714
28/11/2018	109,800	-0,040	-0,036%	109,340	112,040	108,270	3.818.001
27/11/2018	109,840	0,530	0,485%	112,100	114,220	108,990	7.311.215
26/11/2018	109,310	4,430	4,224%	106,560	109,590	105,780	2.524.950
23/11/2018	104,880	-4,350	-3,982%	105,280	106,715	103,510	1.442.993
21/11/2018	109,230	0,500	0,460%	109,690	111,370	109,170	1.527.470
20/11/2018	108,730	-5,080	-4,464%	111,100	111,890	108,080	1.909.886
19/11/2018	113,810	-0,500	-0,437%	112,540	114,555	110,760	2.182.892
16/11/2018	114,310	2,070	1,844%	112,230	114,930	111,830	1.632.824
15/11/2018	112,240	3,530	3,247%	108,940	112,691	107,550	1.848.788
14/11/2018	108,710	0,860	0,797%	110,030	111,800	108,020	1.674.548
13/11/2018	107,850	-2,380	-2,159%	109,730	110,440	106,680	2.038.525
12/11/2018	110,230	-3,620	-3,180%	114,670	115,640	109,910	1.889.178
09/11/2018	113,850	3,200	2,892%	109,080	114,840	106,210	2.439.511
08/11/2018	110,650	-5,220	-4,505%	115,280	116,120	109,580	2.403.066
07/11/2018	115,870	2,500	2,205%	117,780	119,550	110,270	3.842.651
06/11/2018	113,370	-2,620	-2,259%	116,420	116,625	112,510	2.265.999
05/11/2018	115,990	1,670	1,461%	115,550	118,410	114,750	1.313.645
02/11/2018	114,320	-1,130	-0,979%	116,020	116,720	112,970	1.556.372
01/11/2018	115,450	3,090	2,750%	112,800	116,030	112,500	1.499.898
31/10/2018	112,360	2,480	2,257%	111,020	115,710	110,800	2.455.841
30/10/2018	109,880	1,710	1,581%	106,390	110,250	105,930	2.093.104
29/10/2018	108,170	-5,590	-4,914%	113,790	114,160	106,375	1.767.964
26/10/2018	113,760	-0,480	-0,420%	112,250	115,310	109,900	1.867.827
25/10/2018	114,240	1,340	1,187%	114,480	115,460	111,950	1.766.934
24/10/2018	112,900	-6,210	-5,214%	120,880	121,100	112,620	1.479.693
23/10/2018	119,110	-5,450	-4,375%	121,190	122,120	117,120	2.634.107
22/10/2018	124,560	-2,540	-1,998%	127,170	127,360	124,090	2.075.145
19/10/2018	127,100	0,140	0,110%	127,570	129,390	126,460	1.298.577
18/10/2018	126,960	-2,550	-1,969%	128,000	128,360	125,120	947.904
17/10/2018	129,510	-1,310	-1,001%	130,630	131,040	128,160	946.415
16/10/2018	130,820	2,890	2,259%	129,200	131,340	127,610	1.234.941
15/10/2018	127,930	1,810	1,435%	127,790	128,610	126,220	1.073.141
12/10/2018	126,120	1,490	1,196%	127,470	128,010	121,880	1.604.791
11/10/2018	124,630	-4,650	-3,597%	128,060	129,710	124,560	2.204.253
10/10/2018	129,280	-5,850	-4,329%	135,140	135,700	128,930	1.652.053
09/10/2018	135,130	2,250	1,693%	132,630	136,470	132,630	1.203.457
08/10/2018	132,880	-3,470	-2,545%	134,600	135,603	131,820	1.466.103
05/10/2018	136,350	1,100	0,813%	136,210	136,690	133,890	1.428.593
04/10/2018	135,250	-4,670	-3,338%	139,380	139,380	135,200	1.506.836
03/10/2018	139,920	2,870	2,094%	137,940	140,780	136,430	1.819.613
02/10/2018	137,050	0,250	0,183%	137,090	137,490	135,100	1.420.544
01/10/2018	136,800	1,610	1,191%	135,450	138,490	135,360	1.204.081
28/09/2018	135,190	1,130	0,843%	133,550	137,840	133,230	1.337.294
27/09/2018	134,060	2,730	2,079%	133,050	134,410	131,875	1.283.935
26/09/2018	131,330	-3,180	-2,364%	134,130	134,580	131,130	2.045.692
25/09/2018	134,510	1,650	1,242%	133,640	136,210	132,980	1.890.969
24/09/2018	132,860	4,310	3,353%	130,210	133,570	129,970	2.213.170
21/09/2018	128,550	1,830	1,444%	127,850	128,960	126,780	1.800.396
20/09/2018	126,720	-1,860	-1,447%	129,300	129,690	126,440	1.917.022
19/09/2018	128,580	3,830	3,070%	124,800	129,170	124,500	2.060.198
18/09/2018	124,750	2,060	1,679%	123,910	126,240	122,960	1.998.464
17/09/2018	122,690	0,960	0,789%	121,570	124,440	121,100	1.561.463
14/09/2018	121,730	2,920	2,458%	119,250	123,520	118,440	2.161.925
13/09/2018	118,810	-1,700	-1,411%	120,170	120,560	117,640	1.951.245
12/09/2018	120,510	4,110	3,531%	117,720	120,930	117,708	2.295.381
11/09/2018	116,400	4,290	3,827%	112,360	117,325	111,310	2.335.189
10/09/2018	112,110	-0,540	-0,479%	112,740	113,420	111,750	1.901.337
07/09/2018	112,650	-1,840	-1,607%	114,000	114,000	111,330	1.897.251
06/09/2018	114,490	-2,970	-2,529%	117,470	117,520	113,500	1.711.834
05/09/2018	117,460	-2,860	-2,377%	119,390	119,549	116,890	1.772.946
04/09/2018	120,320	-0,760	-0,628%	122,150	122,240	119,800	1.369.591
31/08/2018	121,080	-0,440	-0,362%	121,200	121,420	119,685	1.852.719
30/08/2018	121,520	-0,390	-0,320%	121,660	122,440	120,810	1.058.725
29/08/2018	121,910	0,790	0,652%	121,120	122,250	120,510	2.070.767
28/08/2018	121,120	-1,610	-1,312%	122,470	123,020	120,400	1.302.211
27/08/2018	122,730	0,980	0,805%	122,560	123,580	121,818	1.621.925
24/08/2018	121,750	0,150	0,123%	122,960	123,450	121,500	1.295.688
23/08/2018	121,600	-2,630	-2,117%	123,000	123,780	120,980	986.629
22/08/2018	124,230	1,640	1,338%	124,310	125,350	123,790	2.280.821
21/08/2018	122,590	1,600	1,322%	121,950	124,270	121,500	2.825.274
20/08/2018	120,990	0,810	0,674%	121,470	121,820	119,165	1.902.601
17/08/2018	120,180	-0,280	-0,232%	120,450	122,000	118,640	2.165.145
16/08/2018	120,460	2,760	2,345%	120,000	120,680	118,110	3.912.041
15/08/2018	117,700	-16,050	-12,000%	123,040	124,200	115,280	11.538.369
14/08/2018	133,750	1,880	1,426%	133,210	134,900	132,570	833.545
13/08/2018	131,870	-2,930	-2,174%	133,760	135,170	131,580	911.874
10/08/2018	134,800	3,650	2,783%	132,060	136,000	131,050	1.340.677
09/08/2018	131,150	-2,640	-1,973%	133,000	135,010	129,490	1.895.429
08/08/2018	133,790	-0,950	-0,705%	133,690	134,610	131,500	1.532.784
07/08/2018	134,740	1,120	0,838%	134,500	136,250	134,160	659.166
06/08/2018	133,620	2,820	2,156%	131,890	135,740	131,221	1.028.528
03/08/2018	130,800	-3,690	-2,744%	134,480	134,820	129,940	1.028.868
02/08/2018	134,490	1,610	1,212%	131,970	135,660	130,691	544.058
01/08/2018	132,880	0,930	0,705%	131,470	133,050	128,770	724.496
31/07/2018	131,950	-1,760	-1,316%	133,230	135,000	130,080	623.465
30/07/2018	133,710	1,370	1,035%	133,990	136,000	132,500	1.388.834
27/07/2018	132,340	-2,210	-1,643%	134,290	136,570	131,570	729.616
26/07/2018	134,550	-0,130	-0,097%	134,390	135,900	134,050	556.236
25/07/2018	134,680	1,230	0,922%	133,210	135,990	132,055	608.632
24/07/2018	133,450	2,280	1,738%	132,260	134,960	131,770	855.574
23/07/2018	131,170	0,020	0,015%	131,150	131,590	129,820	702.041

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	-