Cotización de los valores en bolsa

DISH NETWORK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 34,990
- Var. (%)
- -0,512%
14/08/2018
- Cierre
- 35,640
- Var. (%)
- 1,858%
15/08/2018
- Cierre
- 35,170
- Var. (%)
- -1,319%
16/08/2018
- Cierre
- 35,270
- Var. (%)
- 0,284%
17/08/2018
- Cierre
- 35,130
- Var. (%)
- -0,397%
20/08/2018
- Cierre
- 35,040
- Var. (%)
- -0,256%
21/08/2018
- Cierre
- 35,560
- Var. (%)
- 1,484%
22/08/2018
- Cierre
- 35,130
- Var. (%)
- -1,209%
23/08/2018
- Cierre
- 35,040
- Var. (%)
- -0,256%
24/08/2018
- Cierre
- 35,450
- Var. (%)
- 1,170%
27/08/2018
- Cierre
- 35,750
- Var. (%)
- 0,846%
28/08/2018
- Cierre
- 36,330
- Var. (%)
- 1,622%
29/08/2018
- Cierre
- 36,130
- Var. (%)
- -0,551%
30/08/2018
- Cierre
- 35,450
- Var. (%)
- -1,882%
31/08/2018
- Cierre
- 35,350
- Var. (%)
- -0,282%

0.04%

Precio

35,350 €

MAXIMO

35,580 €

MÍNIMO

34,985 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-25,97 %

VARIACIÓN

-0,28 % -0,100 €

APERTURA

35,520 €

ÚLT. SESIÓN

35,450 €

EFECTIVO

353 €

VAR. 12 MESES(%)

-39,54 %

Rentabilidad(%)
Máximo
50,49

Mínimo
28,80

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	50,49
Mínimo 2018	28,80
Máximo 12 meses	58,67
Míximo 12 meses	28,80
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.286.090
Media títulos 12m	2.691.807
Efectivo 3m	109.918.539
Efectivo 12m	109.735.763

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	35,350	-0,100	-0,282%	35,520	35,580	34,985	2.266.968
30/08/2018	35,450	-0,680	-1,882%	35,970	35,970	35,220	1.581.035
29/08/2018	36,130	-0,200	-0,551%	36,330	36,460	35,210	2.886.416
28/08/2018	36,330	0,580	1,622%	35,920	36,770	35,840	2.780.286
27/08/2018	35,750	0,300	0,846%	35,470	36,000	35,460	1.500.754
24/08/2018	35,450	0,410	1,170%	35,190	35,710	35,150	1.966.660
23/08/2018	35,040	-0,090	-0,256%	35,140	35,400	34,740	2.160.765
22/08/2018	35,130	-0,430	-1,209%	35,630	35,630	34,680	1.993.732
21/08/2018	35,560	0,520	1,484%	34,960	35,940	34,960	2.335.095
20/08/2018	35,040	-0,090	-0,256%	35,260	35,340	34,490	3.042.861
17/08/2018	35,130	-0,140	-0,397%	35,320	35,390	34,520	2.847.453
16/08/2018	35,270	0,100	0,284%	35,300	35,650	35,130	2.190.642
15/08/2018	35,170	-0,470	-1,319%	35,350	35,590	34,720	2.771.513
14/08/2018	35,640	0,650	1,858%	35,060	35,800	35,030	2.579.216
13/08/2018	34,990	-0,180	-0,512%	34,300	35,210	33,880	2.692.504
10/08/2018	35,170	-1,420	-3,881%	36,300	36,400	34,880	3.093.508
09/08/2018	36,590	0,740	2,064%	35,980	36,840	35,930	2.964.676
08/08/2018	35,850	-0,860	-2,343%	36,490	36,830	35,200	4.093.284
07/08/2018	36,710	0,510	1,409%	36,220	36,850	35,698	5.416.224
06/08/2018	36,200	2,000	5,848%	34,280	36,900	34,280	7.526.967
03/08/2018	34,200	4,340	14,534%	31,300	34,310	30,990	8.946.258
02/08/2018	29,860	-0,630	-2,066%	30,530	30,530	29,800	3.709.689
01/08/2018	30,490	-1,070	-3,390%	31,360	31,410	30,290	3.061.153
31/07/2018	31,560	0,930	3,036%	30,720	31,630	30,660	2.984.650
30/07/2018	30,630	0,480	1,592%	30,350	31,070	30,260	2.306.672
27/07/2018	30,150	-0,150	-0,495%	30,330	30,840	29,950	2.659.769
26/07/2018	30,300	0,530	1,780%	29,980	30,665	29,770	2.494.838
25/07/2018	29,770	-0,530	-1,749%	30,310	30,480	29,200	2.901.267
24/07/2018	30,300	-0,260	-0,851%	30,650	30,845	30,150	2.818.745
23/07/2018	30,560	-0,350	-1,132%	31,000	31,250	30,520	2.701.147
20/07/2018	30,910	-0,290	-0,929%	31,120	31,150	30,380	7.242.992
19/07/2018	31,200	0,000	0,000%	31,380	31,780	30,730	2.943.204
18/07/2018	31,200	-0,580	-1,825%	31,720	31,850	31,150	2.756.749
17/07/2018	31,780	-0,980	-2,991%	32,230	32,260	31,430	4.474.024
16/07/2018	32,760	-0,830	-2,471%	33,550	33,990	32,660	2.975.361
13/07/2018	33,590	0,210	0,629%	33,380	33,770	33,240	2.091.986
12/07/2018	33,380	-0,130	-0,388%	33,450	33,887	32,850	3.369.650
11/07/2018	33,510	-1,420	-4,065%	34,520	34,740	33,340	4.310.047
10/07/2018	34,930	-0,780	-2,184%	35,710	35,790	34,530	2.105.179
09/07/2018	35,710	0,720	2,058%	35,120	35,800	34,894	3.223.590
06/07/2018	34,990	1,440	4,292%	33,700	35,200	33,540	2.894.637
05/07/2018	33,550	0,340	1,024%	33,240	33,595	32,950	1.764.302
03/07/2018	33,210	0,180	0,545%	33,320	33,490	32,960	1.165.934
02/07/2018	33,030	-0,580	-1,726%	33,510	33,590	32,600	2.955.103
29/06/2018	33,610	0,010	0,030%	33,760	34,040	33,600	2.194.108
28/06/2018	33,600	-0,020	-0,059%	33,560	33,730	32,740	2.556.575
27/06/2018	33,620	-0,470	-1,379%	34,020	34,440	33,600	1.906.141
26/06/2018	34,090	-0,060	-0,176%	33,870	34,240	33,222	1.988.520
25/06/2018	34,150	-0,760	-2,177%	34,710	34,980	33,830	3.796.982
22/06/2018	34,910	1,160	3,437%	33,930	35,070	33,750	8.405.724
21/06/2018	33,750	-1,060	-3,045%	34,050	34,500	33,630	3.457.647
20/06/2018	34,810	0,800	2,352%	34,180	34,900	33,970	2.560.614
19/06/2018	34,010	-0,440	-1,277%	34,100	34,600	33,950	2.703.306
18/06/2018	34,450	-0,160	-0,462%	34,270	34,750	33,960	3.650.399
15/06/2018	34,610	0,530	1,555%	34,000	34,664	33,710	5.672.173
14/06/2018	34,080	1,220	3,713%	33,500	34,340	33,120	4.715.761
13/06/2018	32,860	0,480	1,482%	33,000	33,555	32,540	4.823.211
12/06/2018	32,380	0,260	0,809%	32,050	32,500	31,910	2.682.449
11/06/2018	32,120	0,040	0,125%	32,090	32,603	31,940	2.782.903
08/06/2018	32,080	0,080	0,250%	32,000	32,590	31,790	2.999.857
07/06/2018	32,000	0,880	2,828%	31,180	32,710	31,160	5.143.905
06/06/2018	31,120	1,710	5,814%	29,360	31,710	29,350	4.402.440
05/06/2018	29,410	0,380	1,309%	29,990	30,420	29,380	3.070.693
04/06/2018	29,030	-0,050	-0,172%	29,200	29,740	29,020	3.247.897
01/06/2018	29,080	-0,470	-1,591%	29,750	29,810	28,820	2.939.309
31/05/2018	29,550	-0,380	-1,270%	29,980	30,000	28,795	4.660.162
30/05/2018	29,930	-0,330	-1,091%	30,400	30,410	29,540	3.217.055
29/05/2018	30,260	-0,450	-1,465%	30,510	30,780	29,980	2.364.640
25/05/2018	30,710	0,220	0,722%	30,460	30,990	30,420	1.892.931
24/05/2018	30,490	-0,490	-1,582%	30,980	31,070	30,150	3.622.407
23/05/2018	30,980	-0,990	-3,097%	31,700	31,750	30,850	2.545.635
22/05/2018	31,970	0,130	0,408%	31,940	32,375	31,870	1.785.746
21/05/2018	31,840	-0,510	-1,577%	32,650	32,650	31,770	1.716.514
18/05/2018	32,350	-0,300	-0,919%	32,590	32,850	32,180	2.233.138
17/05/2018	32,650	-0,330	-1,001%	32,980	33,220	32,430	2.331.574
16/05/2018	32,980	0,990	3,095%	31,960	33,290	31,960	4.213.505
15/05/2018	31,990	0,160	0,503%	31,770	32,000	31,460	2.756.708
14/05/2018	31,830	0,450	1,434%	31,280	31,945	31,130	2.929.061
11/05/2018	31,380	-0,400	-1,259%	31,820	32,030	30,770	3.538.130
10/05/2018	31,780	0,660	2,121%	31,340	31,860	30,950	2.711.201
09/05/2018	31,120	1,310	4,394%	29,930	31,750	28,930	6.015.894
08/05/2018	29,810	-4,090	-12,065%	33,600	34,740	29,780	7.993.079
07/05/2018	33,900	0,510	1,527%	33,480	33,980	33,240	3.294.906
04/05/2018	33,390	0,300	0,907%	32,790	33,710	32,540	2.833.425
03/05/2018	33,090	-0,240	-0,720%	33,100	33,260	32,040	3.068.792
02/05/2018	33,330	-0,100	-0,299%	33,430	33,730	33,080	2.502.600
01/05/2018	33,430	-0,120	-0,358%	33,240	33,850	32,870	3.091.235
30/04/2018	33,550	-1,190	-3,425%	34,920	35,420	33,370	4.266.920
27/04/2018	34,740	-2,070	-5,623%	36,760	36,800	34,660	3.672.364
26/04/2018	36,810	-0,050	-0,136%	37,020	37,450	36,540	1.844.067
25/04/2018	36,860	0,080	0,218%	36,820	37,210	36,450	1.477.634
24/04/2018	36,780	-0,500	-1,341%	37,390	37,630	36,560	2.015.269
23/04/2018	37,280	0,050	0,134%	37,240	37,490	36,920	2.161.956
20/04/2018	37,230	-1,290	-3,349%	38,460	38,770	37,160	2.589.417
19/04/2018	38,520	-0,590	-1,509%	39,030	39,500	38,445	1.679.771
18/04/2018	39,110	0,420	1,086%	38,970	39,495	38,750	1.361.026
17/04/2018	38,690	-0,280	-0,719%	38,970	39,090	38,590	2.117.048
16/04/2018	38,970	0,440	1,142%	38,710	39,320	38,400	2.005.910
13/04/2018	38,530	-0,150	-0,388%	38,680	39,040	38,300	1.267.594
12/04/2018	38,680	-0,160	-0,412%	38,950	39,300	38,460	972.338

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	-