Cotización de los valores en bolsa

EXPEDIA INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 131,490
- Var. (%)
- -0,303%
14/08/2018
- Cierre
- 133,490
- Var. (%)
- 1,521%
15/08/2018
- Cierre
- 131,700
- Var. (%)
- -1,341%
16/08/2018
- Cierre
- 131,200
- Var. (%)
- -0,380%
17/08/2018
- Cierre
- 131,030
- Var. (%)
- -0,130%
20/08/2018
- Cierre
- 131,560
- Var. (%)
- 0,404%
21/08/2018
- Cierre
- 131,510
- Var. (%)
- -0,038%
22/08/2018
- Cierre
- 128,880
- Var. (%)
- -2,000%
23/08/2018
- Cierre
- 128,920
- Var. (%)
- 0,031%
24/08/2018
- Cierre
- 130,220
- Var. (%)
- 1,008%
27/08/2018
- Cierre
- 131,900
- Var. (%)
- 1,290%
28/08/2018
- Cierre
- 131,560
- Var. (%)
- -0,258%
29/08/2018
- Cierre
- 132,780
- Var. (%)
- 0,927%
30/08/2018
- Cierre
- 131,450
- Var. (%)
- -1,002%
31/08/2018
- Cierre
- 130,500
- Var. (%)
- -0,723%

-0.07%

Precio

130,500 €

MAXIMO

132,000 €

MÍNIMO

130,260 €

VOL. DIARIO (TIT.)

1.018.860

VAR. 2018(%)

8,96 %

VARIACIÓN

-0,72 % -0,950 €

APERTURA

130,820 €

ÚLT. SESIÓN

131,450 €

EFECTIVO

133.100.051 €

VAR. 12 MESES(%)

-11,96 %

Rentabilidad(%)
Máximo
139,77

Mínimo
98,52

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	139,77
Mínimo 2018	98,52
Máximo 12 meses	154,24
Míximo 12 meses	98,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.473.187
Media títulos 12m	2.112.274
Efectivo 3m	188.153.208
Efectivo 12m	257.838.755

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	130,500	-0,950	-0,723%	130,820	132,000	130,260	1.018.395
30/08/2018	131,450	-1,330	-1,002%	132,050	133,055	131,180	791.393
29/08/2018	132,780	1,220	0,927%	132,120	133,260	131,570	1.018.955
28/08/2018	131,560	-0,340	-0,258%	131,700	132,200	131,230	950.199
27/08/2018	131,900	1,680	1,290%	130,360	132,790	130,360	1.237.994
24/08/2018	130,220	1,300	1,008%	129,060	130,850	128,893	889.360
23/08/2018	128,920	0,040	0,031%	128,880	129,690	127,960	1.703.029
22/08/2018	128,880	-2,630	-2,000%	130,210	130,970	128,400	2.415.781
21/08/2018	131,510	-0,050	-0,038%	131,520	132,620	131,260	1.334.853
20/08/2018	131,560	0,530	0,404%	130,860	132,060	130,720	1.014.264
17/08/2018	131,030	-0,170	-0,130%	131,100	131,660	129,910	858.116
16/08/2018	131,200	-0,500	-0,380%	133,280	133,310	130,950	1.013.724
15/08/2018	131,700	-1,790	-1,341%	132,550	133,230	130,330	1.390.247
14/08/2018	133,490	2,000	1,521%	132,000	134,230	131,550	1.400.032
13/08/2018	131,490	-0,400	-0,303%	132,500	132,792	131,140	808.529
10/08/2018	131,890	-0,850	-0,640%	132,160	133,120	130,900	1.075.488
09/08/2018	132,740	1,030	0,782%	130,960	134,560	130,870	1.947.797
08/08/2018	131,710	-1,330	-1,000%	132,660	133,023	131,030	1.071.728
07/08/2018	133,040	-0,050	-0,038%	134,000	134,350	132,960	744.338
06/08/2018	133,090	0,990	0,749%	131,810	133,900	131,260	1.451.004
03/08/2018	132,100	-0,750	-0,565%	132,930	133,090	131,784	1.294.416
02/08/2018	132,850	-0,880	-0,658%	131,890	133,390	131,260	1.390.020
01/08/2018	133,730	-0,110	-0,082%	133,180	134,680	132,450	1.307.737
31/07/2018	133,840	-0,970	-0,720%	134,670	134,875	132,200	1.772.692
30/07/2018	134,810	-2,980	-2,163%	137,000	138,440	134,420	2.304.086
27/07/2018	137,790	11,990	9,531%	138,070	139,770	135,340	7.241.268
26/07/2018	125,800	-1,760	-1,380%	127,720	128,540	125,085	2.452.776
25/07/2018	127,560	0,320	0,251%	126,750	127,800	125,775	1.880.974
24/07/2018	127,240	0,860	0,680%	127,600	128,900	126,430	1.720.979
23/07/2018	126,380	0,880	0,701%	125,420	126,500	124,160	1.892.630
20/07/2018	125,500	-2,310	-1,807%	127,330	127,630	125,330	1.343.627
19/07/2018	127,810	0,320	0,251%	127,310	128,545	126,910	1.018.404
18/07/2018	127,490	-1,300	-1,009%	128,420	129,760	127,260	1.008.836
17/07/2018	128,790	2,130	1,682%	125,750	129,490	125,750	1.500.428
16/07/2018	126,660	-0,290	-0,228%	126,830	127,500	126,240	898.065
13/07/2018	126,950	-0,420	-0,330%	127,460	127,740	126,030	893.985
12/07/2018	127,370	2,230	1,782%	125,290	127,940	125,130	1.026.714
11/07/2018	125,140	-2,120	-1,666%	126,130	126,980	123,805	1.100.739
10/07/2018	127,260	0,250	0,197%	127,250	127,960	126,350	860.475
09/07/2018	127,010	1,010	0,802%	126,430	127,720	125,930	993.583
06/07/2018	126,000	2,170	1,752%	124,290	126,150	123,420	921.890
05/07/2018	123,830	0,580	0,471%	123,660	123,920	122,720	1.173.207
03/07/2018	123,250	1,450	1,190%	122,400	124,640	121,538	1.223.452
02/07/2018	121,800	1,610	1,340%	119,620	121,950	119,530	1.225.395
29/06/2018	120,190	-0,310	-0,257%	121,620	121,780	119,530	1.166.115
28/06/2018	120,500	0,160	0,133%	120,170	121,240	118,810	1.311.728
27/06/2018	120,340	-1,690	-1,385%	122,630	123,220	120,310	873.743
26/06/2018	122,030	-0,860	-0,700%	122,750	122,860	121,220	1.023.439
25/06/2018	122,890	-1,940	-1,554%	124,070	124,690	121,860	1.425.740
22/06/2018	124,830	1,200	0,971%	124,580	125,610	124,069	1.490.064
21/06/2018	123,630	-1,270	-1,017%	125,630	126,390	123,280	1.215.085
20/06/2018	124,900	0,230	0,184%	124,690	125,420	124,130	922.998
19/06/2018	124,670	-0,590	-0,471%	124,010	125,340	123,570	1.244.231
18/06/2018	125,260	1,140	0,918%	123,780	125,600	123,620	1.205.451
15/06/2018	124,120	0,540	0,437%	123,180	124,299	122,910	1.412.229
14/06/2018	123,580	1,240	1,014%	122,670	123,900	122,260	1.240.185
13/06/2018	122,340	-2,050	-1,648%	124,440	124,440	121,690	885.025
12/06/2018	124,390	0,770	0,623%	123,900	124,710	123,440	1.215.743
11/06/2018	123,620	2,730	2,258%	120,600	124,590	120,600	1.759.126
08/06/2018	120,890	0,550	0,457%	119,690	121,230	119,340	2.211.749
07/06/2018	120,340	-2,070	-1,691%	122,410	123,190	119,210	2.713.843
06/06/2018	122,410	2,230	1,856%	120,690	123,210	119,470	2.699.730
05/06/2018	120,180	1,300	1,094%	118,940	120,970	118,940	3.976.858
04/06/2018	118,880	-1,140	-0,950%	120,600	121,860	118,715	1.708.834
01/06/2018	120,020	-1,010	-0,835%	121,100	122,420	119,970	1.670.480
31/05/2018	121,030	3,020	2,559%	118,150	121,100	117,960	2.101.547
30/05/2018	118,010	0,750	0,640%	117,790	118,271	116,500	1.126.084
29/05/2018	117,260	-0,570	-0,484%	117,290	117,790	116,550	1.606.122
25/05/2018	117,830	0,840	0,718%	116,660	118,000	116,030	1.011.411
24/05/2018	116,990	1,760	1,527%	115,220	117,020	115,010	932.194
23/05/2018	115,230	-1,060	-0,912%	115,170	115,930	114,490	729.799
22/05/2018	116,290	-0,070	-0,060%	116,900	118,170	116,210	1.642.971
21/05/2018	116,360	1,290	1,121%	115,520	116,880	115,520	840.430
18/05/2018	115,070	-0,600	-0,519%	115,540	115,805	114,730	1.272.892
17/05/2018	115,670	0,080	0,069%	115,030	116,660	114,740	881.805
16/05/2018	115,590	1,590	1,395%	113,960	116,680	113,960	1.297.335
15/05/2018	114,000	-0,640	-0,558%	113,460	114,620	113,055	951.729
14/05/2018	114,640	0,730	0,641%	114,150	114,920	113,535	1.322.647
11/05/2018	113,910	-0,020	-0,018%	113,680	114,220	112,940	1.344.560
10/05/2018	113,930	1,710	1,524%	112,480	115,730	112,180	2.220.313
09/05/2018	112,220	1,680	1,520%	111,650	112,910	110,960	1.516.739
08/05/2018	110,540	-0,410	-0,370%	110,670	111,250	109,780	1.514.455
07/05/2018	110,950	0,830	0,754%	110,710	112,900	110,170	1.589.174
04/05/2018	110,120	-1,160	-1,042%	110,850	111,155	109,340	2.420.595
03/05/2018	111,280	-3,150	-2,753%	113,990	114,000	110,400	2.113.619
02/05/2018	114,430	0,930	0,819%	113,510	115,421	112,930	1.253.964
01/05/2018	113,500	-1,640	-1,424%	114,330	115,110	112,780	1.917.339
30/04/2018	115,140	0,070	0,061%	115,820	116,620	113,400	2.257.482
27/04/2018	115,070	8,720	8,199%	116,478	118,000	113,760	6.855.487
26/04/2018	106,350	-2,090	-1,927%	108,640	109,415	105,870	6.527.907
25/04/2018	108,440	-2,340	-2,112%	109,950	110,000	106,220	3.273.581
24/04/2018	110,780	0,390	0,353%	111,360	112,880	109,911	2.237.326
23/04/2018	110,390	0,620	0,565%	110,000	112,300	109,165	2.109.965
20/04/2018	109,770	-1,600	-1,437%	110,960	111,290	108,863	1.569.438
19/04/2018	111,370	1,090	0,988%	109,710	111,980	109,650	1.681.447
18/04/2018	110,280	-0,170	-0,154%	110,720	111,000	109,040	1.617.010
17/04/2018	110,450	1,290	1,182%	110,000	111,340	108,970	1.405.204
16/04/2018	109,160	1,960	1,828%	108,150	109,500	106,440	1.360.615
13/04/2018	107,200	0,000	0,000%	107,330	108,130	106,510	956.672
12/04/2018	107,200	-0,300	-0,279%	107,930	109,220	106,100	2.393.465

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	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
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	-