Cotización de los valores en bolsa

ETSY INC USD

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

24/04/2019
- Cierre
- 66,080
- Var. (%)
- 1,319%
25/04/2019
- Cierre
- 67,850
- Var. (%)
- 2,679%
26/04/2019
- Cierre
- 67,710
- Var. (%)
- -0,206%
29/04/2019
- Cierre
- 69,410
- Var. (%)
- 2,511%
30/04/2019
- Cierre
- 67,540
- Var. (%)
- -2,694%
01/05/2019
- Cierre
- 66,790
- Var. (%)
- -1,110%
02/05/2019
- Cierre
- 68,070
- Var. (%)
- 1,916%
03/05/2019
- Cierre
- 69,650
- Var. (%)
- 2,321%
06/05/2019
- Cierre
- 69,030
- Var. (%)
- -0,890%
07/05/2019
- Cierre
- 66,970
- Var. (%)
- -2,984%
08/05/2019
- Cierre
- 68,080
- Var. (%)
- 1,657%
09/05/2019
- Cierre
- 60,760
- Var. (%)
- -10,752%
10/05/2019
- Cierre
- 61,800
- Var. (%)
- 1,712%
13/05/2019
- Cierre
- 57,230
- Var. (%)
- -7,395%
14/05/2019
- Cierre
- 58,820
- Var. (%)
- 2,778%

-0.61%

Precio

58,820 €

MAXIMO

59,210 €

MÍNIMO

57,180 €

VOL. DIARIO (TIT.)

1.871.051

VAR. 2019(%)

23,65 %

VARIACIÓN

2,78 % 1,590 €

APERTURA

58,000 €

ÚLT. SESIÓN

57,230 €

EFECTIVO

109.276.388 €

VAR. 12 MESES(%)

99,93 %

Rentabilidad(%)
Máximo
73,35

Mínimo
45,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	73,35
Mínimo 2019	45,28
Máximo 12 meses	73,35
Míximo 12 meses	28,60
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.903.302
Media títulos 12m	2.741.568
Efectivo 3m	191.621.683
Efectivo 12m	140.574.079

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
14/05/2019	58,820	1,590	2,778%	58,000	59,210	57,180	1.840.761
13/05/2019	57,230	-4,570	-7,395%	59,680	59,930	56,940	4.045.032
10/05/2019	61,800	1,040	1,712%	61,360	63,200	59,845	4.020.723
09/05/2019	60,760	-7,320	-10,752%	63,250	65,200	59,540	10.087.704
08/05/2019	68,080	1,110	1,657%	66,750	68,209	65,900	3.772.664
07/05/2019	66,970	-2,060	-2,984%	68,120	68,850	65,670	1.925.620
06/05/2019	69,030	-0,620	-0,890%	67,930	69,430	67,400	1.754.322
03/05/2019	69,650	1,580	2,321%	68,900	70,090	67,826	1.561.056
02/05/2019	68,070	1,280	1,916%	66,630	68,095	65,750	1.343.686
01/05/2019	66,790	-0,750	-1,110%	68,090	68,720	66,740	1.647.014
30/04/2019	67,540	-1,870	-2,694%	69,130	69,785	65,810	2.348.373
29/04/2019	69,410	1,700	2,511%	68,000	69,640	67,510	1.375.771
26/04/2019	67,710	-0,140	-0,206%	67,870	68,430	67,140	1.188.296
25/04/2019	67,850	1,770	2,679%	66,270	68,211	65,910	1.653.325
24/04/2019	66,080	0,860	1,319%	65,970	66,530	65,090	1.386.487
23/04/2019	65,220	1,710	2,692%	63,950	65,560	63,720	1.720.332
22/04/2019	63,510	0,110	0,174%	63,040	63,780	62,680	968.853
18/04/2019	63,400	-0,850	-1,323%	64,030	64,220	62,210	1.813.053
17/04/2019	64,250	-2,030	-3,063%	66,690	67,040	63,980	1.574.927
16/04/2019	66,280	0,080	0,121%	66,690	67,375	66,049	1.264.983
15/04/2019	66,200	0,820	1,254%	65,380	66,493	65,010	1.356.766
12/04/2019	65,380	-2,270	-3,356%	68,250	68,290	65,060	2.059.278
11/04/2019	67,650	-0,560	-0,821%	68,410	69,280	67,540	1.106.615
10/04/2019	68,210	1,520	2,279%	66,800	68,920	66,800	1.049.626
09/04/2019	66,690	-0,960	-1,419%	67,410	68,200	66,600	1.239.065
08/04/2019	67,650	-0,570	-0,836%	67,880	67,904	66,310	1.034.599
05/04/2019	68,220	-0,080	-0,117%	68,400	69,140	67,814	1.267.315
04/04/2019	68,300	-1,160	-1,670%	70,140	70,350	66,050	2.694.966
03/04/2019	69,460	-0,270	-0,387%	69,820	70,300	69,013	1.905.293
02/04/2019	69,730	1,570	2,303%	68,500	70,689	68,340	3.549.530
01/04/2019	68,160	0,940	1,398%	67,960	68,600	66,320	1.639.823
29/03/2019	67,220	0,090	0,134%	67,490	68,500	67,017	1.217.989
28/03/2019	67,130	1,620	2,473%	66,070	67,200	65,170	1.456.836
27/03/2019	65,510	-2,230	-3,292%	67,660	68,030	64,950	1.586.324
26/03/2019	67,740	-0,120	-0,177%	68,470	69,050	67,440	1.430.052
25/03/2019	67,860	1,840	2,787%	66,020	68,070	65,053	2.396.708
22/03/2019	66,020	-3,420	-4,925%	68,970	69,250	65,570	2.260.306
21/03/2019	69,440	0,540	0,784%	68,560	70,150	68,560	1.360.930
20/03/2019	68,900	0,400	0,584%	68,260	69,720	67,900	1.811.479
19/03/2019	68,500	-1,050	-1,510%	70,210	70,400	68,280	1.939.964
18/03/2019	69,550	-0,340	-0,486%	69,870	70,190	68,530	1.950.735
15/03/2019	69,890	-0,020	-0,029%	70,500	71,500	69,650	5.161.314
14/03/2019	69,910	-0,240	-0,342%	70,200	70,800	69,385	1.590.131
13/03/2019	70,150	-1,000	-1,405%	71,610	72,390	69,930	2.343.980
12/03/2019	71,150	0,490	0,693%	70,510	71,680	69,300	1.775.547
11/03/2019	70,660	2,890	4,264%	67,790	71,280	67,740	2.999.782
08/03/2019	67,770	0,530	0,788%	64,000	68,250	62,030	3.255.894
07/03/2019	67,240	-2,800	-3,998%	70,260	71,910	65,746	6.601.404
06/03/2019	70,040	-0,570	-0,807%	70,190	71,090	69,260	1.750.895
05/03/2019	70,610	1,620	2,348%	68,860	71,000	67,894	2.386.803
04/03/2019	68,990	-3,780	-5,194%	73,290	73,345	66,950	5.101.859
01/03/2019	72,770	1,500	2,105%	72,000	73,330	71,480	3.366.762
28/02/2019	71,270	-0,470	-0,655%	71,650	72,453	69,640	4.868.850
27/02/2019	71,740	3,090	4,501%	68,230	72,000	68,050	6.630.041
26/02/2019	68,650	9,640	16,336%	65,220	69,500	64,250	23.722.229
25/02/2019	59,010	2,340	4,129%	59,850	60,500	55,860	10.643.040
22/02/2019	56,670	3,640	6,864%	53,590	56,930	53,510	3.827.300
21/02/2019	53,030	-1,150	-2,123%	53,980	54,240	52,220	1.883.714
20/02/2019	54,180	-1,100	-1,990%	55,550	55,690	54,120	1.642.740
19/02/2019	55,280	0,620	1,134%	54,400	55,840	54,230	1.404.459
15/02/2019	54,660	0,600	1,110%	54,480	55,140	54,000	2.537.490
14/02/2019	54,060	-0,980	-1,781%	54,160	54,530	53,390	1.564.052
13/02/2019	55,040	-0,790	-1,415%	55,960	57,000	54,090	2.069.165
12/02/2019	55,830	2,680	5,042%	53,940	55,830	53,850	2.546.879
11/02/2019	53,150	0,000	0,000%	53,790	54,330	52,700	1.904.054
08/02/2019	53,150	1,620	3,144%	51,060	53,430	50,500	2.548.337
07/02/2019	51,530	-1,060	-2,016%	51,810	52,000	50,140	2.303.879
06/02/2019	52,590	-2,850	-5,141%	55,780	55,800	50,940	5.697.389
05/02/2019	55,440	0,700	1,279%	55,190	60,580	54,860	9.988.762
04/02/2019	54,740	0,360	0,662%	54,330	55,150	54,288	2.288.063
01/02/2019	54,380	-0,270	-0,494%	54,370	54,970	53,800	1.848.119
31/01/2019	54,650	0,460	0,849%	53,940	55,240	53,940	1.503.970
30/01/2019	54,190	0,670	1,252%	54,120	54,430	52,620	1.969.975
29/01/2019	53,520	-1,400	-2,549%	55,010	55,880	53,090	1.278.556
28/01/2019	54,920	-0,080	-0,145%	54,300	54,960	53,260	1.043.880
25/01/2019	55,000	0,660	1,215%	54,900	55,595	54,030	1.359.851
24/01/2019	54,340	0,510	0,947%	54,000	54,460	53,260	911.584
23/01/2019	53,830	0,290	0,542%	54,010	55,370	53,650	1.303.682
22/01/2019	53,540	-2,290	-4,102%	55,300	56,110	52,700	2.089.448
18/01/2019	55,830	1,240	2,271%	55,040	56,390	53,730	1.966.403
17/01/2019	54,590	0,060	0,110%	53,710	55,080	53,560	1.539.445
16/01/2019	54,530	0,200	0,368%	54,620	56,420	54,340	2.343.030
15/01/2019	54,330	2,290	4,400%	52,320	54,380	52,251	1.601.899
14/01/2019	52,040	-0,030	-0,058%	51,500	52,340	50,600	1.304.817
11/01/2019	52,070	0,730	1,422%	50,920	52,624	50,800	1.855.076
10/01/2019	51,340	-1,430	-2,710%	52,150	52,262	50,070	2.861.903
09/01/2019	52,770	-1,110	-2,060%	53,910	54,800	52,550	2.071.049
08/01/2019	53,880	2,310	4,479%	53,140	54,000	51,541	2.813.839
07/01/2019	51,570	1,870	3,763%	50,180	52,280	49,290	3.126.939
04/01/2019	49,700	3,670	7,973%	48,060	50,884	47,410	4.073.263
03/01/2019	46,030	-0,970	-2,064%	46,330	47,560	45,710	1.791.101
02/01/2019	47,000	-0,570	-1,198%	46,230	47,730	45,280	1.961.540
31/12/2018	47,570	0,280	0,592%	47,900	48,580	47,340	1.527.120
28/12/2018	47,290	-0,060	-0,127%	47,760	48,380	46,040	1.232.365
27/12/2018	47,350	0,450	0,959%	46,030	47,350	44,800	1.841.897
26/12/2018	46,900	3,780	8,766%	43,310	46,950	43,180	3.752.703
24/12/2018	43,120	-0,560	-1,282%	42,290	44,280	42,000	1.471.271
21/12/2018	43,680	-4,580	-9,490%	47,540	47,884	43,264	5.017.194
20/12/2018	48,260	-1,800	-3,596%	49,750	50,810	46,734	3.428.666
19/12/2018	50,060	-1,790	-3,452%	51,960	53,250	49,260	2.023.633

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	44,700	2,97	45,175	43,380	7.171.473	319.878.345	-
ADOBE SYSTEM	271,860	1,55	274,230	269,290	2.046.551	557.208.589	-
ADVANCED MIC	27,320	4,12	27,480	26,150	82.980.397	2.232.253.236	-
ALEXION PHAR	127,930	1,60	129,140	126,220	1.033.665	132.520.973	-
ALIGN TECH	320,090	3,20	323,180	312,075	918.739	293.105.637	-
ALPHABET A	1.124,860	-1,03	1.144,860	1.123,530	2.019.550	2.287.111.512	-
ALPHABET C	1.120,440	-1,02	1.140,420	1.119,550	1.836.604	2.072.715.926	-
AMAZON.COM	1.840,120	0,96	1.852,440	1.815,750	4.629.107	8.512.192.061	-
AMER.AIR.GRP	32,340	0,62	32,650	32,014	5.504.229	178.281.456	-
AMGEN INC	167,810	0,13	169,722	167,300	2.525.336	425.799.405	-
ANALOG DEVIC	106,750	2,42	107,210	104,980	2.271.873	241.964.544	-
APPLE INC	188,660	1,58	189,700	185,410	36.529.677	6.866.874.658	-
APPLI.MATLS.	40,010	2,35	40,390	39,400	8.370.277	335.215.921	-
ASML HOLDING	198,040	3,99	198,970	194,730	1.036.743	204.345.001	-
AUTODESK INC	169,960	3,05	170,749	166,140	1.339.705	227.151.860	-
AUTOMAT.DATA	158,510	0,79	159,810	157,350	1.905.006	302.450.590	-
BAIDU	152,390	0,56	153,780	151,360	3.579.705	546.253.489	-
BIOGEN INC.	229,180	1,56	230,450	225,410	1.905.713	435.897.977	-
BIOMARIN PHA	81,050	0,87	81,910	79,870	655.367	53.182.496	-
BOOKING HOLD	1.793,670	0,92	1.814,800	1.781,690	410.389	738.703.368	-
BROADCOM COR	302,000	2,94	304,600	295,480	3.427.699	1.033.208.366	-
CADENCE DESI	68,090	1,78	68,490	67,080	1.827.231	124.401.289	-
CELGENE CORP	94,150	0,11	94,680	94,100	4.065.930	383.576.002	-
CERNER CORP	67,830	1,00	68,320	67,280	2.363.219	160.415.031	-
CHARTER COMM	373,150	1,15	376,655	368,780	846.524	316.111.566	-
CHECK POINT	116,330	0,76	117,270	115,950	614.714	71.654.874	-
CINTAS CORP	220,070	1,65	221,540	216,380	365.683	80.477.939	-
CISCO SYSTEM	52,020	1,40	52,440	51,380	25.478.278	1.327.885.219	-
CITRIX SYS.	95,820	0,49	96,590	95,380	1.673.454	160.650.392	-
COGNIZANT	57,750	1,53	58,300	56,970	7.946.793	459.290.567	-
COMCAST CL A	42,910	1,49	43,388	42,270	16.592.818	714.044.864	-
COSTCO WHOLE	242,730	0,33	245,090	241,810	1.635.179	397.944.824	-
CSX CORPORAT	78,240	1,91	78,790	76,900	3.222.098	251.983.263	-
CTRIP.COM	38,850	2,05	39,030	37,580	4.034.382	155.908.216	-
DOLLAR TREE	98,750	-0,59	99,780	98,500	2.947.767	291.763.298	-
EBAY INC.	36,800	2,59	37,255	35,870	11.137.758	410.068.998	-
ELECTRO.ARTS	94,570	4,59	95,520	90,750	5.769.319	542.630.811	-
EXPEDIA INC	119,560	2,39	119,922	117,050	2.271.161	270.835.307	-
FACEBOOK INC	180,730	-0,45	183,490	178,100	17.628.142	3.188.206.247	-
FASTENAL CO.	64,160	0,60	64,770	63,750	1.707.580	109.828.585	-
FISERV INC	84,460	1,32	85,360	83,430	3.314.857	280.433.571	-
FOR CORPARAT	37,480	-0,05	38,025	37,405	1.663.135	62.514.430	-
FOX CORPOR.	37,890	-0,21	38,520	37,872	6.198.619	236.642.798	-
GILEAD SCIEN	65,080	1,42	65,613	64,100	6.810.888	443.060.922	-
HASBRO, INC.	96,770	0,83	98,100	96,010	752.854	73.089.472	-
HENRY SCHEIN	67,310	0,51	67,840	66,950	886.620	59.763.708	-
HUNT J B TRA	95,630	2,23	96,190	93,630	1.136.353	108.655.673	-
IDEXX LAB	246,180	1,47	247,570	243,000	426.591	105.072.251	-
ILLUMINA INC	304,560	1,23	307,380	301,550	1.066.074	325.002.519	-
INCYTE GENOM	76,110	0,48	76,830	75,515	948.085	72.315.155	-
INTEL CORP	45,170	0,92	45,485	44,870	24.706.458	1.117.907.252	-
INTUIT INC	240,990	1,71	243,350	238,100	1.704.767	412.039.874	-
INTUITIVE S.	487,350	1,80	492,690	481,810	562.675	274.710.795	-
JD.COM, INC.	29,670	5,29	29,800	28,260	22.847.856	667.520.879	-
KLA-TENCOR	109,570	1,38	110,900	108,280	1.999.944	219.440.677	-
KRAFT HEINZ	32,270	0,94	32,400	31,980	7.267.284	234.254.011	-
LAM RESEARCH	192,440	2,20	194,060	189,470	1.656.301	318.430.916	-
LIBERTY GLO.	24,280	0,91	24,545	24,010	2.754.943	67.006.780	-
LIBERTY GLOB	24,910	0,40	25,240	24,720	1.155.624	28.884.664	-
LULULEMON AT	170,680	1,86	171,505	167,320	1.684.300	286.544.219	-
MARRIOTT INT	129,870	3,06	130,970	126,310	2.273.434	294.371.363	-
MAXIM INTGED	54,100	1,27	54,390	53,620	1.701.503	92.053.612	-
MERCADOLIBRE	562,690	3,62	565,000	546,955	660.025	370.153.917	-
MICROCHIP	84,660	1,26	85,000	83,500	4.228.465	356.641.870	-
MICRON TECH.	38,510	3,02	38,610	37,400	24.004.007	913.969.657	-
MICROSOFT	124,730	1,12	125,880	123,700	25.266.315	3.157.309.039	-
MONDELEZ INT	51,620	0,84	52,030	51,200	6.729.873	347.987.747	-
MONSTER BEVE	62,350	0,02	62,680	61,530	3.035.604	189.165.222	-
MYLAN N.V.	20,410	1,64	20,580	20,120	6.488.329	132.230.533	-
NETAPP INC	67,320	2,03	67,940	66,120	2.055.699	138.458.592	-
NETEASE	262,370	3,06	264,045	255,360	928.698	242.317.536	-
NETFLIX INC.	345,610	0,10	349,950	342,500	5.353.029	1.858.200.566	-
NVIDIA CORP.	162,040	2,27	163,460	158,490	13.121.972	2.120.749.088	-
NXP SEMICON.	98,170	5,42	98,350	94,596	4.875.926	474.402.753	-
O'REILLY AUT	353,810	-0,29	355,420	349,710	819.712	289.511.928	-
PACCAR INC.	68,710	1,58	68,980	67,520	1.585.081	108.581.715	-
PAYCHEX INC	84,190	1,51	84,830	82,940	2.115.988	178.230.040	-
PAYPAL HOLDI	109,090	2,12	110,400	107,350	4.559.662	498.722.949	-
PEPSICO, INC	127,410	0,20	128,510	127,285	5.150.328	657.780.617	-
QUALCOMM INC	86,130	2,67	86,440	84,000	14.353.735	1.232.902.867	-
REGENERON PH	304,620	-0,17	309,190	303,590	836.902	255.466.756	-
ROSS STORES	94,460	1,08	95,090	93,470	2.501.534	236.110.745	-
SIRIUS XM HL	5,630	1,08	5,745	5,570	29.306.027	166.408.928	-
SKYWORKS	78,110	1,93	78,570	77,420	1.936.608	151.338.150	-
STARBUCKS	77,060	0,50	77,740	76,680	6.871.125	530.812.336	-
SYMANTEC COR	19,470	1,72	19,660	19,120	10.421.579	202.292.760	-
SYNOPSYS INC	117,740	1,59	118,380	116,370	736.966	86.849.669	-
T-MOBILE US,	73,600	0,25	73,870	73,040	2.987.137	219.808.339	-
TAKE-TWO INT	103,550	3,54	105,970	99,720	7.835.476	808.847.795	-
TESLA MOTORS	232,310	2,33	234,500	228,000	7.252.412	1.680.039.821	-
TEXAS INSTRS	109,040	1,80	109,850	107,880	4.068.204	443.674.676	-
ULTA SALON	335,320	1,54	336,800	325,618	949.187	316.023.609	-
UNITED CONTI	83,450	1,68	83,770	81,930	1.928.510	160.391.616	-
VERISIGN INC	191,250	1,08	193,070	189,302	583.888	111.925.515	-
VERISK ANALY	139,320	0,61	140,220	138,610	1.144.703	159.551.828	-
VERTEX PHARM	166,720	1,28	167,580	164,960	938.244	156.384.560	-
WALGREENS B.	52,580	0,88	53,085	52,050	5.458.642	287.044.412	-
WESTERN DIGI	44,630	3,81	45,110	43,340	5.283.057	234.698.845	-
WILLIS TOWER	175,380	0,97	176,710	173,370	512.921	90.021.782	-
WORKDAY, INC	201,280	3,71	202,110	195,375	1.131.709	225.890.951	-
WYNN RESORTS	123,320	1,19	124,750	121,960	1.951.586	240.931.912	-
XCEL ENERGY	57,310	-0,81	57,850	57,220	2.648.843	152.192.598	-
XILINX INC	113,180	2,30	113,950	111,560	3.411.738	385.596.444	-