Cotización de los valores en bolsa

ETSY INC USD

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

96,240 $

MÁXIMO

102,120 $

MÁXIMO (52 SEMANAS)

307,75 $

VAR. 2022(%)

-55,65 %

VOL. DIARIO (TIT.)

6.949.970

ÚLT. SESIÓN

96,870 $

MÍNIMO

95,940 $

MÍNIMO (52 SEMANAS)

67,01 $

VAR. 12 MESES(%)

-51,89 %

EFECTIVO

684.479.229$

15 últimas sesiones

01/07/2022
- Cierre
- 79,810
- Var. (%)
- 9,045%
05/07/2022
- Cierre
- 88,240
- Var. (%)
- 10,563%
06/07/2022
- Cierre
- 85,940
- Var. (%)
- -2,607%
07/07/2022
- Cierre
- 89,650
- Var. (%)
- 4,317%
08/07/2022
- Cierre
- 88,750
- Var. (%)
- -1,004%
11/07/2022
- Cierre
- 86,070
- Var. (%)
- -3,020%
12/07/2022
- Cierre
- 85,590
- Var. (%)
- -0,558%
13/07/2022
- Cierre
- 83,210
- Var. (%)
- -2,781%
14/07/2022
- Cierre
- 79,730
- Var. (%)
- -4,182%
15/07/2022
- Cierre
- 82,500
- Var. (%)
- 3,474%
18/07/2022
- Cierre
- 84,720
- Var. (%)
- 2,691%
19/07/2022
- Cierre
- 87,440
- Var. (%)
- 3,211%
20/07/2022
- Cierre
- 92,660
- Var. (%)
- 5,970%
21/07/2022
- Cierre
- 96,870
- Var. (%)
- 4,543%
22/07/2022
- Cierre
- 97,110
- Var. (%)
- 0,248%

1.99%

Rango de precios (12 M.)
Máximo
223,22

Mínimo
69,43

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	223,22
Mínimo 2022	69,43
Máximo 12 meses	307,75
Míximo 12 meses	67,01
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	5.037.304
Media títulos 12m	3.446.974
Efectivo 3m	426.605.529
Efectivo 12m	505.614.264

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	97,110	0,240	0,248%	96,240	102,120	95,940	6.950.208
21/07/2022	96,870	4,210	4,543%	92,590	97,030	91,230	4.723.281
20/07/2022	92,660	5,220	5,970%	87,880	93,060	86,920	4.274.824
19/07/2022	87,440	2,720	3,211%	86,170	88,135	83,930	2.414.805
18/07/2022	84,720	2,220	2,691%	84,250	88,105	83,790	4.293.567
15/07/2022	82,500	2,770	3,474%	80,190	83,210	78,330	4.152.712
14/07/2022	79,730	-3,480	-4,182%	83,290	83,590	78,240	4.337.168
13/07/2022	83,210	-2,380	-2,781%	83,220	85,780	81,580	4.756.234
12/07/2022	85,590	-0,480	-0,558%	87,760	89,670	84,563	3.038.758
11/07/2022	86,070	-2,680	-3,020%	87,100	87,800	84,153	2.604.450
08/07/2022	88,750	-0,900	-1,004%	87,570	90,670	86,380	3.050.245
07/07/2022	89,650	3,710	4,317%	85,090	90,210	84,300	4.031.651
06/07/2022	85,940	-2,300	-2,607%	88,100	91,580	85,210	4.285.338
05/07/2022	88,240	8,430	10,563%	79,090	88,370	77,590	6.088.066
01/07/2022	79,810	6,620	9,045%	74,730	80,750	74,700	5.655.976
30/06/2022	73,190	-1,610	-2,152%	74,580	74,780	70,460	3.366.917
29/06/2022	74,800	0,760	1,026%	73,080	75,400	71,300	2.682.460
28/06/2022	74,040	-6,610	-8,196%	79,110	80,500	73,946	3.937.340
27/06/2022	80,650	-2,970	-3,552%	82,080	84,130	78,650	4.921.037
24/06/2022	83,620	4,890	6,211%	80,000	83,650	79,610	3.222.744
23/06/2022	78,730	4,640	6,263%	74,500	79,610	74,475	3.364.949
22/06/2022	74,090	2,280	3,175%	70,770	75,290	70,565	2.790.341
21/06/2022	71,810	-0,300	-0,416%	73,335	75,879	71,450	3.267.834
17/06/2022	72,110	3,110	4,507%	69,500	74,320	69,430	7.379.442
16/06/2022	69,000	-7,050	-9,270%	71,615	71,860	67,010	6.016.975
15/06/2022	76,050	4,440	6,200%	72,570	77,330	72,071	3.871.947
14/06/2022	71,610	0,240	0,336%	71,570	73,840	70,110	3.426.757
13/06/2022	71,370	-4,470	-5,894%	72,160	74,400	69,740	4.627.986
10/06/2022	75,840	-7,230	-8,704%	79,960	81,670	75,290	4.318.740
09/06/2022	83,070	-1,810	-2,132%	83,950	85,940	82,234	2.571.567
08/06/2022	84,880	3,400	4,173%	82,320	87,020	81,790	4.137.066
07/06/2022	81,480	-2,350	-2,803%	80,980	82,580	78,750	3.789.381
06/06/2022	83,830	2,850	3,519%	82,190	84,990	81,020	2.825.919
03/06/2022	80,980	-6,310	-7,229%	84,490	84,940	80,394	3.923.516
02/06/2022	87,290	6,350	7,845%	81,440	87,940	80,810	3.780.116
01/06/2022	80,940	-0,080	-0,099%	83,380	84,791	79,520	4.079.347
31/05/2022	81,020	-1,130	-1,376%	82,950	84,855	80,020	5.778.273
27/05/2022	82,150	3,900	4,984%	79,100	82,240	79,010	3.293.459
26/05/2022	78,250	6,660	9,303%	72,260	78,710	71,250	4.772.842
25/05/2022	71,590	1,380	1,966%	70,365	74,470	69,670	5.593.191
24/05/2022	70,210	-5,860	-7,703%	73,715	74,240	68,399	5.984.009
23/05/2022	76,070	-2,270	-2,898%	77,870	78,000	72,660	4.661.300
20/05/2022	78,340	-0,900	-1,136%	81,170	81,270	74,660	4.880.538
19/05/2022	79,240	0,400	0,507%	78,390	82,360	76,000	7.341.900
18/05/2022	78,840	-9,220	-10,470%	85,050	85,050	77,098	6.025.940
17/05/2022	88,060	1,440	1,662%	89,190	91,120	84,180	4.483.710
16/05/2022	86,620	-5,460	-5,930%	91,000	92,400	86,250	4.377.938
13/05/2022	92,080	4,220	4,803%	90,000	94,580	88,540	5.769.069
12/05/2022	87,860	10,050	12,916%	77,360	89,880	75,610	10.578.394
11/05/2022	77,810	-6,250	-7,435%	83,730	86,490	77,040	8.269.361
10/05/2022	84,060	-2,375	-2,748%	89,310	92,670	81,565	6.088.703
09/05/2022	86,435	0,055	0,064%	85,080	88,965	82,410	8.278.476
06/05/2022	86,380	-4,550	-5,004%	86,380	90,880	81,115	9.224.160
05/05/2022	90,930	-18,400	-16,830%	94,260	95,300	88,880	15.169.182
04/05/2022	109,330	8,800	8,754%	100,000	110,950	96,101	8.670.127
03/05/2022	100,530	3,460	3,564%	96,740	103,470	95,090	5.615.439
02/05/2022	97,070	3,880	4,164%	92,320	97,220	90,625	5.623.084
29/04/2022	93,190	-8,690	-8,530%	93,190	102,260	92,860	7.045.092
28/04/2022	101,880	4,280	4,385%	100,630	103,370	94,395	5.517.261
27/04/2022	97,600	-2,510	-2,507%	97,600	102,250	95,773	4.067.905
26/04/2022	100,110	-1,950	-1,911%	101,040	102,650	97,100	4.294.977
25/04/2022	102,060	3,650	3,709%	96,845	103,200	96,590	3.948.855
22/04/2022	98,410	-3,380	-3,321%	102,435	103,520	97,460	3.621.646
21/04/2022	101,790	-5,620	-5,232%	109,990	109,990	100,320	4.084.972
20/04/2022	107,410	-7,880	-6,835%	114,290	114,290	104,705	4.827.911
19/04/2022	115,290	4,820	4,363%	110,220	118,740	109,229	4.062.062
18/04/2022	110,470	-5,320	-4,595%	115,330	115,500	105,800	4.528.180
14/04/2022	115,790	-1,680	-1,430%	115,825	117,235	112,740	3.776.599
13/04/2022	117,470	4,520	4,002%	112,250	118,710	111,210	2.446.229
12/04/2022	112,950	-4,270	-3,643%	120,180	122,455	111,760	3.013.681
11/04/2022	117,220	0,760	0,653%	115,130	119,700	113,030	2.931.843
08/04/2022	116,460	-4,490	-3,712%	120,180	120,780	114,570	3.534.039
07/04/2022	120,950	-4,430	-3,533%	124,675	128,870	118,910	4.815.643
06/04/2022	125,380	-4,830	-3,709%	125,380	128,230	121,390	3.361.666
05/04/2022	130,210	-5,960	-4,377%	135,420	136,870	128,610	3.279.793
04/04/2022	136,170	9,120	7,178%	128,580	138,880	126,140	3.783.120
01/04/2022	127,050	2,740	2,204%	126,230	128,385	122,530	2.958.589
31/03/2022	124,310	-10,250	-7,617%	134,140	134,905	124,230	3.469.044
30/03/2022	134,560	-8,360	-5,849%	140,050	141,840	134,160	3.159.109
29/03/2022	142,920	4,380	3,162%	138,990	144,940	137,860	3.078.712
28/03/2022	138,540	6,220	4,701%	134,700	139,020	131,100	2.443.072
25/03/2022	132,320	-8,640	-6,129%	141,430	141,460	129,750	3.404.375
24/03/2022	140,960	-1,510	-1,060%	143,240	143,970	136,595	2.043.261
23/03/2022	142,470	-5,780	-3,899%	145,000	149,210	141,440	2.499.451
22/03/2022	148,250	5,980	4,203%	142,660	151,497	142,040	2.997.048
21/03/2022	142,270	-6,130	-4,131%	146,420	148,290	139,440	2.894.248
18/03/2022	148,400	6,720	4,743%	140,530	149,725	140,280	3.632.216
17/03/2022	141,680	7,870	5,881%	132,240	141,889	131,020	2.586.374
16/03/2022	133,810	8,830	7,065%	127,990	134,050	126,680	3.231.485
15/03/2022	124,980	6,660	5,629%	119,000	125,630	117,400	3.229.179
14/03/2022	118,320	-2,910	-2,400%	120,850	127,180	117,380	3.915.153
11/03/2022	121,230	-15,750	-11,498%	136,620	137,133	121,150	5.986.006
10/03/2022	136,980	-7,740	-5,348%	143,400	144,530	133,280	2.596.931
09/03/2022	144,720	6,290	4,544%	141,780	145,370	139,050	3.229.681
08/03/2022	138,430	1,080	0,786%	137,470	144,750	132,910	3.406.194
07/03/2022	137,350	-14,220	-9,382%	152,990	154,403	136,970	4.044.638
04/03/2022	151,570	-8,210	-5,138%	151,570	161,000	149,720	3.301.583
03/03/2022	159,780	-2,210	-1,364%	160,910	163,840	155,970	3.744.928
02/03/2022	161,990	4,520	2,870%	157,990	162,997	152,830	3.482.908
01/03/2022	157,470	2,490	1,607%	156,120	162,940	155,000	5.313.504

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	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	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	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	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	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	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	408.675.294	-	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	363.266.165	-	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	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	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	-	22:00:00
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	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	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	194.234.812	-	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	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	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	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	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	216.228.046	-	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	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	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	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	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	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	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	159.150.589	-	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	9.346.569.809	-	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	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	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	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	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	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	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	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
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	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	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	170.594.320	-	22:00:00