Cotización de los valores en bolsa

EXPEDIA INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 166,450
- Var. (%)
- 5,075%
08/03/2021
- Cierre
- 167,900
- Var. (%)
- 0,871%
09/03/2021
- Cierre
- 165,770
- Var. (%)
- -1,269%
10/03/2021
- Cierre
- 167,580
- Var. (%)
- 1,092%
11/03/2021
- Cierre
- 171,080
- Var. (%)
- 2,089%
12/03/2021
- Cierre
- 174,590
- Var. (%)
- 2,052%
15/03/2021
- Cierre
- 177,100
- Var. (%)
- 1,438%
16/03/2021
- Cierre
- 176,380
- Var. (%)
- -0,407%
17/03/2021
- Cierre
- 185,270
- Var. (%)
- 5,040%
18/03/2021
- Cierre
- 180,800
- Var. (%)
- -2,413%
19/03/2021
- Cierre
- 179,980
- Var. (%)
- -0,454%
22/03/2021
- Cierre
- 173,090
- Var. (%)
- -3,828%
23/03/2021
- Cierre
- 168,420
- Var. (%)
- -2,698%
24/03/2021
- Cierre
- 166,140
- Var. (%)
- -1,354%
25/03/2021
- Cierre
- 174,660
- Var. (%)
- 5,128%

0.69%

Precio

176,450 €

MAXIMO

177,730 €

MÍNIMO

170,990 €

VOL. DIARIO (TIT.)

3.416.865

VAR. 2021(%)

33,27 %

VARIACIÓN

1,02 % 1,790 €

APERTURA

176,980 €

ÚLT. SESIÓN

174,660 €

EFECTIVO

599.669.225 €

VAR. 12 MESES(%)

171,17 %

Rentabilidad(%)
Máximo
185,48

Mínimo
128,31

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	185,48
Mínimo 2021	128,31
Máximo 12 meses	187,93
Míximo 12 meses	46,15
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.411.645
Media títulos 12m	3.478.519
Efectivo 3m	514.536.717
Efectivo 12m	357.638.962

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
25/03/2021	174,660	8,520	5,128%	163,610	175,100	162,730	3.765.488
24/03/2021	166,140	-2,280	-1,354%	169,200	172,580	165,900	2.784.190
23/03/2021	168,420	-4,670	-2,698%	170,235	172,600	165,730	4.496.158
22/03/2021	173,090	-6,890	-3,828%	179,000	179,980	172,440	3.341.365
19/03/2021	179,980	-0,820	-0,454%	179,600	180,940	175,094	3.291.641
18/03/2021	180,800	-4,470	-2,413%	184,000	187,930	180,610	5.433.545
17/03/2021	185,270	8,890	5,040%	176,420	185,480	175,480	5.059.371
16/03/2021	176,380	-0,720	-0,407%	176,380	176,380	176,380	163.131
15/03/2021	177,100	2,510	1,438%	176,780	177,300	171,360	2.444.054
12/03/2021	174,590	3,510	2,052%	170,720	176,250	169,700	3.543.470
11/03/2021	171,080	3,500	2,089%	168,720	175,245	168,720	4.796.535
10/03/2021	167,580	1,810	1,092%	170,030	173,220	165,510	3.898.989
09/03/2021	165,770	-2,130	-1,269%	168,950	169,570	163,000	3.563.924
08/03/2021	167,900	1,450	0,871%	166,540	171,720	165,340	3.987.725
05/03/2021	166,450	8,040	5,075%	160,930	167,739	156,130	4.352.035
04/03/2021	158,410	-5,020	-3,072%	158,410	163,940	154,833	3.841.888
03/03/2021	163,430	3,160	1,972%	161,120	166,190	158,310	2.828.253
02/03/2021	160,270	-0,970	-0,602%	161,550	164,420	160,000	2.089.209
01/03/2021	161,240	0,240	0,149%	164,000	165,750	159,450	3.277.285
26/02/2021	161,000	3,820	2,430%	158,410	164,910	154,610	5.131.363
25/02/2021	157,180	-5,600	-3,440%	164,610	165,000	156,100	3.229.724
24/02/2021	162,780	3,090	1,935%	160,550	164,580	159,608	2.911.167
23/02/2021	159,690	-0,920	-0,573%	160,370	160,915	153,100	3.676.927
22/02/2021	160,610	1,690	1,063%	158,500	166,570	157,560	3.589.035
19/02/2021	158,920	2,190	1,397%	157,640	162,100	157,130	3.501.691
18/02/2021	156,730	2,690	1,746%	150,840	157,410	150,280	2.921.027
17/02/2021	154,040	6,200	4,194%	146,500	155,530	145,000	4.685.050
16/02/2021	147,840	1,330	0,908%	146,410	148,880	143,230	4.304.948
12/02/2021	146,510	-3,400	-2,268%	148,370	151,700	145,580	5.379.003
11/02/2021	149,910	1,010	0,678%	149,300	153,260	146,885	3.365.605
10/02/2021	148,900	4,420	3,059%	145,550	151,860	145,300	3.428.171
09/02/2021	144,480	-0,940	-0,646%	144,980	145,910	143,070	2.613.330
08/02/2021	145,420	4,020	2,843%	142,100	146,320	142,100	2.523.763
05/02/2021	141,400	-0,510	-0,359%	143,330	145,670	140,290	2.058.936
04/02/2021	141,910	3,430	2,477%	141,660	142,920	140,010	2.080.875
03/02/2021	138,480	2,350	1,726%	137,980	141,150	137,060	3.341.412
02/02/2021	136,130	8,830	6,936%	129,060	136,780	128,830	4.947.083
01/02/2021	127,300	3,200	2,579%	127,300	129,600	125,645	5.834.203
29/01/2021	124,100	-2,640	-2,083%	124,940	126,340	120,420	4.589.310
28/01/2021	126,740	3,530	2,865%	126,375	130,160	124,600	8.608.903
27/01/2021	123,210	-8,290	-6,304%	128,370	130,490	118,300	7.221.843
26/01/2021	131,500	-4,490	-3,302%	137,590	137,590	130,010	2.984.782
25/01/2021	135,990	-0,530	-0,388%	135,690	138,550	126,190	7.249.296
22/01/2021	136,520	-2,360	-1,699%	139,820	140,330	136,440	2.697.656
21/01/2021	138,880	-2,870	-2,025%	142,880	142,880	136,010	3.168.368
20/01/2021	141,750	-1,070	-0,749%	141,660	144,100	138,400	2.293.728
19/01/2021	142,820	2,130	1,514%	142,540	143,690	140,230	1.809.520
15/01/2021	140,690	-3,480	-2,414%	144,000	144,350	140,110	1.669.378
14/01/2021	144,170	3,560	2,532%	141,120	146,410	141,120	2.666.137
13/01/2021	140,610	-0,340	-0,241%	140,200	141,090	138,350	1.966.189
12/01/2021	140,950	-2,010	-1,406%	142,850	144,050	140,860	1.519.917
11/01/2021	142,960	-1,060	-0,736%	140,310	144,500	140,110	1.523.377
08/01/2021	144,020	1,730	1,216%	143,400	144,750	141,050	1.484.210
07/01/2021	142,290	-1,130	-0,788%	144,110	144,670	139,840	2.173.525
06/01/2021	143,420	6,280	4,579%	138,109	147,550	136,840	4.559.129
05/01/2021	137,140	5,770	4,392%	131,470	137,940	131,460	3.487.274
04/01/2021	131,370	-1,030	-0,778%	134,570	135,870	128,310	3.472.433
31/12/2020	132,400	0,280	0,212%	132,110	133,690	130,280	1.459.038
30/12/2020	132,120	0,820	0,625%	132,000	133,050	130,880	1.219.157
29/12/2020	131,300	2,820	2,195%	128,820	132,285	128,280	2.170.188
28/12/2020	128,480	1,520	1,197%	127,790	130,300	127,129	1.642.508
24/12/2020	126,960	0,470	0,372%	126,940	127,430	125,750	564.080
23/12/2020	126,490	3,340	2,712%	123,990	128,155	123,170	1.353.365
22/12/2020	123,150	-0,210	-0,170%	124,080	126,110	122,500	2.184.273
21/12/2020	123,360	-2,180	-1,736%	121,780	124,690	120,150	2.560.973
18/12/2020	125,540	1,060	0,852%	125,200	127,460	122,400	7.872.163
17/12/2020	124,480	-0,500	-0,400%	125,660	125,660	122,340	2.920.794
16/12/2020	124,980	-1,020	-0,810%	126,490	126,490	122,820	2.664.007
15/12/2020	126,000	2,670	2,165%	124,500	126,660	123,360	2.198.448
14/12/2020	123,330	0,310	0,252%	124,450	125,000	122,200	2.728.102
11/12/2020	123,020	-7,450	-5,710%	129,525	129,660	122,740	4.980.731
10/12/2020	130,470	1,630	1,265%	125,690	134,085	125,690	4.531.258
09/12/2020	128,840	2,560	2,027%	128,240	132,920	125,750	3.459.660
08/12/2020	126,280	-0,240	-0,190%	125,820	127,400	124,050	1.688.630
07/12/2020	126,520	-2,060	-1,602%	128,510	128,780	124,620	1.761.065
04/12/2020	128,580	1,230	0,966%	128,190	128,780	125,250	1.990.767
03/12/2020	127,350	-0,520	-0,407%	129,110	129,930	126,700	1.704.325
02/12/2020	127,870	1,650	1,307%	124,700	129,420	124,490	1.684.153
01/12/2020	126,220	1,730	1,390%	126,790	128,310	125,170	1.983.027
30/11/2020	124,490	0,760	0,614%	123,710	125,310	121,360	2.766.271
27/11/2020	123,730	0,550	0,447%	124,000	125,680	122,460	793.522
25/11/2020	123,180	-1,870	-1,495%	124,250	124,380	121,800	1.344.947
24/11/2020	125,050	2,250	1,832%	125,700	125,745	122,800	2.570.787
23/11/2020	122,800	2,900	2,419%	121,183	124,950	120,120	2.285.063
20/11/2020	119,900	-4,060	-3,275%	123,450	123,660	119,770	2.931.770
19/11/2020	123,960	1,440	1,175%	121,610	124,160	120,030	2.043.254
18/11/2020	122,520	-0,510	-0,415%	123,100	126,080	122,010	1.974.808
17/11/2020	123,030	-0,530	-0,429%	122,580	123,780	121,130	1.930.851
16/11/2020	123,560	0,110	0,089%	128,770	128,980	122,320	3.129.156
13/11/2020	123,450	5,950	5,064%	119,100	124,975	118,300	3.596.741
12/11/2020	117,500	-2,200	-1,838%	118,300	119,900	115,600	3.173.522
11/11/2020	119,700	-3,050	-2,485%	120,300	123,390	118,640	3.705.438
10/11/2020	122,750	-5,890	-4,579%	122,281	126,810	119,740	7.352.075
09/11/2020	128,640	25,370	24,567%	119,200	130,570	119,190	19.162.034
06/11/2020	103,270	0,170	0,165%	102,000	104,320	100,800	1.906.618
05/11/2020	103,100	4,600	4,670%	102,010	106,740	100,520	4.456.236
04/11/2020	98,500	-0,300	-0,304%	99,240	100,720	97,170	3.607.666
03/11/2020	98,800	4,080	4,307%	95,950	99,745	95,510	2.621.752
02/11/2020	94,720	0,570	0,605%	95,050	95,230	92,555	2.566.400
30/10/2020	94,150	-1,070	-1,124%	94,880	95,260	92,708	2.124.822

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	92,400	1,71	92,490	90,770	6.161.353	563.490.523	-
ADOBE SYSTEM	469,090	4,01	469,770	449,050	3.615.574	1.669.504.142	-
ADVANCED MIC	77,410	1,56	77,500	75,030	49.141.619	3.763.466.208	-
ALEXION PHAR	154,875	1,25	154,920	151,800	1.499.132	230.587.915	-
ALIGN TECH	528,340	2,02	528,780	511,970	546.985	285.022.634	-
ALPHABET A	2.024,730	-0,38	2.039,380	2.003,850	1.398.644	2.826.291.899	-
ALPHABET C	2.035,550	-0,43	2.050,990	2.014,020	1.493.571	3.033.963.185	-
AMAZON.COM	3.052,030	0,19	3.056,660	2.996,000	3.308.874	1.004.325.833	-
AMERICAN ELE	84,990	0,32	85,040	83,680	3.174.539	268.484.466	-
AMGEN INC	252,860	2,68	253,280	245,540	2.640.659	661.523.119	-
ANALOG DEVIC	157,110	4,81	157,370	148,000	3.686.130	569.725.242	-
ANSYS INC	342,960	4,60	343,710	324,095	763.465	257.177.365	-
APPLE INC	121,210	0,51	121,480	118,920	94.003.406	1.130.209.077	-
APPLI.MATLS.	128,640	7,45	128,980	119,172	14.032.267	1.766.010.900	-
ASML HOLDING	625,670	7,14	627,300	588,690	1.933.356	1.182.560.209	-
ATLASSIAN CO	212,940	2,95	212,960	204,030	1.273.076	265.644.184	-
AUTODESK INC	269,010	2,60	269,220	260,880	1.642.183	437.001.472	-
AUTOMAT.DATA	192,690	3,04	192,980	186,830	2.088.253	398.113.932	-
BAIDU	208,610	1,97	209,320	174,050	125.825.427	2.459.504.788	-
BIOGEN INC.	276,630	0,97	277,110	271,027	665.379	183.152.221	-
BOOKING HOLD	2.323,530	2,41	2.329,330	2.246,640	376.983	863.151.800	-
BROADCOM COR	482,040	4,41	483,000	456,640	2.892.378	1.373.600.037	-
CADENCE DESI	132,580	5,50	132,740	126,060	2.347.406	304.433.137	-
CDW CORP	167,900	5,19	168,030	158,590	1.342.623	220.988.117	-
CERNER CORP	72,430	0,21	72,470	71,750	1.553.711	112.078.276	-
CHARTER COMM	631,750	-0,95	639,034	621,560	1.276.443	804.182.701	-
CHECK POINT	115,250	1,76	115,280	112,490	656.148	74.864.212	-
CINTAS CORP	346,610	2,83	347,110	335,440	360.490	123.593.914	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	32.005.709	1.659.867.735	-
COGNIZANT	79,240	2,78	79,330	76,940	2.403.553	188.561.065	-
COMCAST CL A	55,180	-1,99	56,560	53,855	24.126.541	1.327.857.455	-
COPART INC	107,430	1,82	107,570	104,750	1.228.841	130.677.796	-
COSTCO WHOLE	352,020	1,64	352,460	344,100	3.060.145	1.067.926.125	-
CSX CORPORAT	97,660	2,22	97,730	95,390	3.135.263	303.843.362	-
DEXCOM INC	352,730	1,30	353,450	340,445	700.531	242.479.934	-
DOCUSIGN INC	201,960	0,83	204,440	195,114	2.157.039	429.764.134	-
DOLLAR TREE	114,390	2,98	114,430	110,580	2.046.034	231.467.608	-
EBAY INC.	60,830	4,72	60,930	58,040	7.409.553	443.444.244	-
ELECTRO.ARTS	132,850	2,17	133,000	129,680	2.229.555	294.076.747	-
EXELON CORP	43,530	0,37	43,650	43,020	3.996.144	173.083.973	-
FACEBOOK INC	283,020	1,54	284,500	277,770	17.623.923	4.960.241.256	-
FASTENAL CO.	50,560	2,72	50,610	49,200	2.722.485	136.591.402	-
FISERV INC	123,610	0,54	124,205	122,260	4.137.258	510.042.847	-
FOR CORPARAT	36,170	-5,86	38,480	33,960	3.864.833	137.901.366	-
FOX CORPOR.	37,800	-6,20	40,440	35,330	12.759.536	474.791.224	-
GILEAD SCIEN	65,230	1,94	65,290	63,900	6.016.661	390.509.949	-
IDEXX LAB	480,220	1,72	481,130	465,230	546.434	259.315.018	-
ILLUMINA INC	401,460	0,84	402,730	393,475	1.161.246	463.385.539	-
INCYTE GENOM	81,750	2,47	81,850	79,340	1.105.391	89.586.185	-
INTEL CORP	64,870	4,60	64,970	61,770	34.700.678	2.212.625.953	-
INTUIT INC	376,580	1,13	377,050	367,940	2.107.162	784.571.438	-
INTUITIVE S.	730,750	3,73	731,840	704,750	569.246	410.747.766	-
JD.COM, INC.	82,070	4,27	83,480	79,020	19.798.360	1.607.213.942	-
KEURIG DR PE	35,240	2,03	35,310	34,150	7.303.147	255.576.854	-
KLA-TENCOR	319,940	6,86	320,250	298,710	1.650.584	518.853.624	-
KRAFT HEINZ	40,030	2,12	40,140	38,880	9.965.330	395.300.903	-
LAM RESEARCH	584,230	6,61	584,770	549,050	1.870.555	1.069.841.589	-
LULULEMON AT	314,000	2,54	314,150	302,480	1.109.243	344.030.233	-
MARRIOTT INT	146,820	0,17	147,540	142,811	2.726.524	396.178.797	-
MARVELL TECH	46,970	4,96	47,070	44,420	10.574.796	487.395.384	-
MATCH GROUP	138,270	2,73	138,360	132,320	2.608.546	351.772.323	-
MAXIM INTGED	93,140	5,34	93,270	88,110	2.566.249	234.629.890	-
MERCADOLIBRE	1.431,970	2,10	1.444,610	1.381,090	586.083	832.639.143	-
MICROCHIP	155,420	5,61	155,710	146,270	2.171.496	331.583.611	-
MICRON TECH.	87,990	4,64	88,140	84,030	23.944.554	2.076.545.221	-
MICROSOFT	236,480	1,78	236,710	231,550	25.477.989	5.978.307.488	-
MODERNA INC	133,280	-0,04	135,600	128,020	4.042.986	534.332.635	-
MONDELEZ INT	59,440	1,50	59,470	58,180	8.498.160	500.218.599	-
MONSTER BEVE	91,650	3,22	91,840	88,220	2.115.121	191.732.929	-
NETEASE	103,940	2,35	104,640	99,400	2.820.222	289.499.749	-
NETFLIX INC.	508,050	1,03	508,720	496,680	3.465.847	1.755.072.342	-
NVIDIA CORP.	513,570	2,43	514,250	494,940	9.105.467	4.593.963.834	-
NXP SEMICON.	199,000	4,02	199,430	189,070	3.095.862	605.755.351	-
O'REILLY AUT	506,740	1,96	507,270	494,148	622.825	313.223.504	-
OKTA, INC.	212,450	-2,37	218,260	206,535	1.958.541	416.999.331	-
PACCAR INC.	93,680	1,53	93,780	91,970	1.534.336	142.742.888	-
PAYCHEX INC	100,820	2,55	101,010	97,863	1.904.287	190.224.788	-
PAYPAL HOLDI	241,030	2,90	241,310	232,300	8.219.663	1.951.506.664	-
PELOTON INTE	106,420	3,09	106,560	102,400	6.477.744	678.639.677	-
PEPSICO, INC	142,700	2,20	143,000	139,130	6.783.921	960.731.468	-
PINDUODUO IN	131,290	2,95	135,480	124,500	17.750.206	2.316.800.104	-
QUALCOMM INC	132,990	4,49	133,350	127,040	11.069.690	1.448.287.951	-
REGENERON PH	476,910	2,90	477,320	458,440	1.645.251	778.517.142	-
ROSS STORES	122,360	2,83	122,490	119,160	2.006.983	243.154.687	-
SEAGEN INC	139,670	0,28	139,870	136,630	1.182.661	163.744.592	-
SIRIUS XM HL	6,220	1,14	6,280	6,110	26.888.801	166.553.425	-
SKYWORKS	182,180	5,84	182,490	171,345	2.185.540	391.084.180	-
SPLUNK INC	135,190	1,70	135,260	131,750	1.523.504	203.702.436	-
STARBUCKS	109,900	2,38	110,000	107,175	6.165.979	671.027.161	-
SYNOPSYS INC	242,750	4,78	243,230	229,365	1.258.453	300.908.078	-
T-MOBILE US,	122,990	-0,40	124,719	121,023	4.274.981	524.104.268	-
TESLA MOTORS	618,710	-3,39	643,820	599,890	33.807.924	2.092.919.584	-
TEXAS INSTRS	188,200	5,44	188,870	177,010	6.369.659	1.181.207.328	-
TRIP COM GRP	37,280	-1,64	39,150	36,150	5.954.153	222.753.729	-
VERISIGN INC	199,680	3,26	200,090	191,620	632.780	124.962.794	-
VERISK ANALY	178,630	2,20	178,710	174,020	653.341	115.447.113	-
VERTEX PHARM	214,640	1,07	214,960	209,220	2.848.418	606.634.082	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.386.667	279.983.591	-
WORKDAY, INC	249,660	1,43	251,630	243,310	1.059.615	262.738.080	-
XCEL ENERGY	66,310	0,47	66,370	65,130	2.644.647	174.363.280	-
XILINX INC	123,140	2,59	123,370	118,060	2.367.642	287.162.492	-
ZOOM VIDEO C	319,950	1,62	320,000	306,750	3.218.964	1.011.701.458	-