Cotización de los valores en bolsa

EXPEDITORS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 71,870
- Var. (%)
- -1,656%
14/08/2018
- Cierre
- 72,000
- Var. (%)
- 0,181%
15/08/2018
- Cierre
- 73,130
- Var. (%)
- 1,569%
16/08/2018
- Cierre
- 73,910
- Var. (%)
- 1,067%
17/08/2018
- Cierre
- 74,010
- Var. (%)
- 0,135%
20/08/2018
- Cierre
- 74,570
- Var. (%)
- 0,757%
21/08/2018
- Cierre
- 75,070
- Var. (%)
- 0,671%
22/08/2018
- Cierre
- 74,380
- Var. (%)
- -0,919%
23/08/2018
- Cierre
- 73,730
- Var. (%)
- -0,874%
24/08/2018
- Cierre
- 73,700
- Var. (%)
- -0,041%
27/08/2018
- Cierre
- 74,220
- Var. (%)
- 0,706%
28/08/2018
- Cierre
- 73,310
- Var. (%)
- -1,226%
29/08/2018
- Cierre
- 73,420
- Var. (%)
- 0,150%
30/08/2018
- Cierre
- 72,990
- Var. (%)
- -0,586%
31/08/2018
- Cierre
- 73,280
- Var. (%)
- 0,397%

0.02%

Precio

73,280 €

MAXIMO

73,450 €

MÍNIMO

72,660 €

VOL. DIARIO (TIT.)

1.213.860

VAR. 2018(%)

13,28 %

VARIACIÓN

0,40 % 0,290 €

APERTURA

72,950 €

ÚLT. SESIÓN

72,990 €

EFECTIVO

88.825.902 €

VAR. 12 MESES(%)

29,63 %

Rentabilidad(%)
Máximo
78,16

Mínimo
59,10

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	78,16
Mínimo 2018	59,10
Máximo 12 meses	78,16
Míximo 12 meses	56,23
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.244.328
Media títulos 12m	1.169.502
Efectivo 3m	92.430.747
Efectivo 12m	77.830.088

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	73,280	0,290	0,397%	72,950	73,450	72,660	1.210.183
30/08/2018	72,990	-0,430	-0,586%	73,360	73,360	72,700	949.076
29/08/2018	73,420	0,110	0,150%	73,090	73,740	73,070	882.244
28/08/2018	73,310	-0,910	-1,226%	74,230	75,000	72,510	570.603
27/08/2018	74,220	0,520	0,706%	73,980	74,710	73,970	602.489
24/08/2018	73,700	-0,030	-0,041%	74,020	74,020	73,330	463.235
23/08/2018	73,730	-0,650	-0,874%	74,370	74,690	73,580	531.520
22/08/2018	74,380	-0,690	-0,919%	74,910	74,910	74,250	638.160
21/08/2018	75,070	0,500	0,671%	74,570	75,145	73,700	742.116
20/08/2018	74,570	0,560	0,757%	73,980	74,740	73,800	1.037.974
17/08/2018	74,010	0,100	0,135%	73,960	74,230	72,774	701.148
16/08/2018	73,910	0,780	1,067%	73,970	74,430	73,510	1.103.441
15/08/2018	73,130	1,130	1,569%	71,520	73,320	71,250	1.765.452
14/08/2018	72,000	0,130	0,181%	72,220	72,575	71,890	936.974
13/08/2018	71,870	-1,210	-1,656%	72,900	72,900	71,390	1.410.529
10/08/2018	73,080	-0,170	-0,232%	72,760	73,450	72,330	1.391.886
09/08/2018	73,250	-0,140	-0,191%	73,520	73,900	72,960	1.346.884
08/08/2018	73,390	0,460	0,631%	72,670	74,030	72,120	1.653.289
07/08/2018	72,930	-4,560	-5,885%	70,620	76,000	69,710	4.466.798
06/08/2018	77,490	0,920	1,202%	76,620	77,730	76,600	1.618.052
03/08/2018	76,570	-0,100	-0,130%	76,810	77,080	76,350	1.397.180
02/08/2018	76,670	0,500	0,656%	75,750	77,100	75,750	1.045.972
01/08/2018	76,170	0,000	0,000%	76,430	76,630	75,300	1.133.160
31/07/2018	76,170	1,460	1,954%	75,170	76,570	74,810	1.189.550
30/07/2018	74,710	-0,590	-0,784%	75,580	76,060	74,060	747.460
27/07/2018	75,300	-0,320	-0,423%	75,630	75,820	74,765	608.599
26/07/2018	75,620	-0,430	-0,565%	75,530	76,190	74,660	1.652.936
25/07/2018	76,050	2,160	2,923%	73,960	76,155	73,890	2.092.155
24/07/2018	73,890	0,040	0,054%	74,460	75,250	73,310	1.465.531
23/07/2018	73,850	0,430	0,586%	73,650	74,120	73,150	1.090.286
20/07/2018	73,420	0,360	0,493%	72,990	73,640	72,540	1.033.381
19/07/2018	73,060	-0,120	-0,164%	72,780	73,280	72,420	629.307
18/07/2018	73,180	0,930	1,287%	72,540	73,390	72,370	955.384
17/07/2018	72,250	-0,080	-0,111%	72,210	72,600	71,720	1.056.551
16/07/2018	72,330	-0,900	-1,229%	73,520	73,920	72,020	1.110.913
13/07/2018	73,230	0,260	0,356%	73,040	73,790	72,590	943.128
12/07/2018	72,970	0,450	0,621%	72,750	73,240	72,250	821.519
11/07/2018	72,520	-0,460	-0,630%	71,460	73,110	71,460	1.059.503
10/07/2018	72,980	-0,320	-0,437%	73,450	73,450	72,200	1.153.535
09/07/2018	73,300	1,450	2,018%	72,660	73,570	72,280	1.694.265
06/07/2018	71,850	-0,470	-0,650%	72,140	72,300	71,080	1.453.569
05/07/2018	72,320	0,070	0,097%	72,410	72,890	71,500	1.632.389
03/07/2018	72,250	-1,120	-1,527%	73,830	73,830	72,140	718.787
02/07/2018	73,370	0,270	0,369%	72,630	73,670	72,630	1.016.049
29/06/2018	73,100	0,110	0,151%	73,090	74,040	72,850	1.259.728
28/06/2018	72,990	0,850	1,178%	71,930	73,410	71,430	1.230.480
27/06/2018	72,140	-0,500	-0,688%	72,780	74,010	72,130	1.456.695
26/06/2018	72,640	0,090	0,124%	72,870	73,050	72,070	1.256.972
25/06/2018	72,550	-1,470	-1,986%	73,440	73,440	71,920	1.306.347
22/06/2018	74,020	-1,150	-1,530%	75,650	75,985	73,910	2.058.427
21/06/2018	75,170	0,130	0,173%	75,110	75,560	74,260	737.280
20/06/2018	75,040	0,410	0,549%	74,650	75,430	74,280	1.331.809
19/06/2018	74,630	-2,120	-2,762%	75,840	75,840	73,760	2.300.352
18/06/2018	76,750	-0,140	-0,182%	76,580	76,930	76,050	1.024.102
15/06/2018	76,890	0,120	0,156%	76,430	77,130	76,160	1.595.790
14/06/2018	76,770	-0,590	-0,763%	77,790	78,060	76,730	1.189.568
13/06/2018	77,360	-0,670	-0,859%	78,030	78,120	76,880	1.717.237
12/06/2018	78,030	0,990	1,285%	76,950	78,160	76,950	1.105.947
11/06/2018	77,040	0,520	0,680%	75,940	77,620	75,940	1.621.154
08/06/2018	76,520	0,430	0,565%	75,870	76,590	75,670	896.639
07/06/2018	76,090	-0,710	-0,924%	76,790	76,900	74,330	1.167.537
06/06/2018	76,800	0,990	1,306%	76,000	76,890	75,650	1.695.890
05/06/2018	75,810	0,700	0,932%	75,090	76,020	74,885	1.309.040
04/06/2018	75,110	-0,510	-0,674%	75,650	76,290	75,040	1.649.172
01/06/2018	75,620	1,140	1,531%	75,030	75,900	74,890	1.881.576
31/05/2018	74,480	-0,900	-1,194%	74,680	75,660	74,120	2.138.275
30/05/2018	75,380	2,010	2,740%	73,470	75,580	73,314	1.735.191
29/05/2018	73,370	-0,440	-0,596%	73,350	73,840	72,800	1.003.276
25/05/2018	73,810	0,020	0,027%	73,690	74,225	73,680	495.414
24/05/2018	73,790	0,230	0,313%	73,350	74,017	72,935	1.016.398
23/05/2018	73,560	0,250	0,341%	73,210	73,670	72,550	1.083.336
22/05/2018	73,310	0,000	0,000%	73,230	73,890	73,080	1.171.740
21/05/2018	73,310	1,120	1,551%	72,250	73,732	71,620	1.239.436
18/05/2018	72,190	0,250	0,348%	71,720	72,450	71,540	862.330
17/05/2018	71,940	0,050	0,070%	71,920	72,700	71,830	795.727
16/05/2018	71,890	-0,140	-0,194%	72,100	72,550	71,530	969.236
15/05/2018	72,030	-0,190	-0,263%	71,750	72,320	71,500	1.315.832
14/05/2018	72,220	-0,130	-0,180%	72,350	73,050	72,040	1.237.247
11/05/2018	72,350	0,670	0,935%	71,340	73,040	71,220	1.519.891
10/05/2018	71,680	1,140	1,616%	70,570	71,800	69,570	1.391.436
09/05/2018	70,540	0,960	1,380%	67,020	70,790	65,930	2.184.976
08/05/2018	69,580	5,610	8,770%	66,000	70,330	65,000	4.625.080
07/05/2018	63,970	0,430	0,677%	63,600	64,270	63,435	1.521.264
04/05/2018	63,540	0,550	0,873%	62,620	63,750	62,090	794.475
03/05/2018	62,990	-0,010	-0,016%	62,630	63,500	61,690	797.986
02/05/2018	63,000	-1,070	-1,670%	63,810	64,010	62,360	1.363.735
01/05/2018	64,070	0,210	0,329%	63,940	64,380	63,260	728.968
30/04/2018	63,860	-0,680	-1,054%	64,720	64,990	63,760	1.088.790
27/04/2018	64,540	0,610	0,954%	63,960	64,590	63,510	888.640
26/04/2018	63,930	-0,320	-0,498%	64,350	64,430	63,170	673.419
25/04/2018	64,250	0,550	0,863%	63,640	64,520	63,320	782.380
24/04/2018	63,700	-0,600	-0,933%	64,770	64,920	62,980	809.981
23/04/2018	64,300	0,100	0,156%	64,310	64,520	63,970	655.599
20/04/2018	64,200	-0,170	-0,264%	64,570	64,780	63,630	1.042.443
19/04/2018	64,370	-1,100	-1,680%	65,300	65,430	64,240	1.029.993
18/04/2018	65,470	0,670	1,034%	65,370	65,690	64,711	784.451
17/04/2018	64,800	0,260	0,403%	65,000	65,080	63,687	931.198
16/04/2018	64,540	0,820	1,287%	64,130	65,000	64,130	1.329.730
13/04/2018	63,720	-0,260	-0,406%	64,410	64,790	63,240	1.345.996
12/04/2018	63,980	0,830	1,314%	63,400	64,340	62,900	922.188

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	-