Cotización de los valores en bolsa

FLIR SYS.INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 59,550
- Var. (%)
- 0,303%
14/08/2018
- Cierre
- 60,420
- Var. (%)
- 1,461%
15/08/2018
- Cierre
- 59,860
- Var. (%)
- -0,927%
16/08/2018
- Cierre
- 59,920
- Var. (%)
- 0,100%
17/08/2018
- Cierre
- 60,170
- Var. (%)
- 0,417%
20/08/2018
- Cierre
- 61,320
- Var. (%)
- 1,911%
21/08/2018
- Cierre
- 61,380
- Var. (%)
- 0,098%
22/08/2018
- Cierre
- 61,140
- Var. (%)
- -0,391%
23/08/2018
- Cierre
- 61,150
- Var. (%)
- 0,016%
24/08/2018
- Cierre
- 61,330
- Var. (%)
- 0,294%
27/08/2018
- Cierre
- 61,820
- Var. (%)
- 0,799%
28/08/2018
- Cierre
- 61,780
- Var. (%)
- -0,065%
29/08/2018
- Cierre
- 62,620
- Var. (%)
- 1,360%
30/08/2018
- Cierre
- 62,370
- Var. (%)
- -0,399%
31/08/2018
- Cierre
- 62,740
- Var. (%)
- 0,593%

0.37%

Precio

62,740 €

MAXIMO

62,910 €

MÍNIMO

62,270 €

VOL. DIARIO (TIT.)

903.396

VAR. 2018(%)

34,58 %

VARIACIÓN

0,59 % 0,370 €

APERTURA

62,320 €

ÚLT. SESIÓN

62,370 €

EFECTIVO

56.607.545 €

VAR. 12 MESES(%)

64,03 %

Rentabilidad(%)
Máximo
62,91

Mínimo
45,21

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	62,91
Mínimo 2018	45,21
Máximo 12 meses	62,91
Míximo 12 meses	37,66
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	921.004
Media títulos 12m	1.003.740
Efectivo 3m	51.685.021
Efectivo 12m	49.964.575

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	62,740	0,370	0,593%	62,320	62,910	62,270	902.571
30/08/2018	62,370	-0,250	-0,399%	62,400	62,830	62,210	608.856
29/08/2018	62,620	0,840	1,360%	62,000	62,750	61,840	706.437
28/08/2018	61,780	-0,040	-0,065%	61,880	62,110	61,450	799.377
27/08/2018	61,820	0,490	0,799%	61,590	61,900	61,510	339.287
24/08/2018	61,330	0,180	0,294%	61,290	61,400	60,940	382.168
23/08/2018	61,150	0,010	0,016%	60,940	61,220	60,720	457.340
22/08/2018	61,140	-0,240	-0,391%	61,340	61,460	61,110	507.782
21/08/2018	61,380	0,060	0,098%	61,620	61,760	61,000	507.815
20/08/2018	61,320	1,150	1,911%	61,480	61,620	60,680	775.263
17/08/2018	60,170	0,250	0,417%	59,670	60,300	59,434	715.085
16/08/2018	59,920	0,060	0,100%	60,000	60,650	59,730	727.073
15/08/2018	59,860	-0,560	-0,927%	60,080	60,270	59,720	740.199
14/08/2018	60,420	0,870	1,461%	59,630	60,550	59,350	879.772
13/08/2018	59,550	0,180	0,303%	59,530	60,170	59,370	656.744
10/08/2018	59,370	-0,230	-0,386%	59,380	59,650	59,160	529.747
09/08/2018	59,600	0,100	0,168%	59,580	59,860	59,420	638.253
08/08/2018	59,500	0,710	1,208%	58,810	59,620	58,700	832.804
07/08/2018	58,790	0,590	1,014%	58,160	58,840	58,150	786.306
06/08/2018	58,200	0,080	0,138%	58,010	58,370	57,900	644.314
03/08/2018	58,120	-0,650	-1,106%	58,670	58,800	57,860	926.550
02/08/2018	58,770	-0,840	-1,409%	59,440	59,720	58,691	968.131
01/08/2018	59,610	1,010	1,724%	58,650	60,040	58,650	2.029.236
31/07/2018	58,600	0,690	1,192%	58,080	58,790	57,990	992.314
30/07/2018	57,910	-1,050	-1,781%	59,130	59,422	57,760	1.356.283
27/07/2018	58,960	-0,320	-0,540%	59,390	59,710	58,490	1.344.017
26/07/2018	59,280	0,690	1,178%	58,910	60,710	58,680	2.256.444
25/07/2018	58,590	6,180	11,792%	53,990	58,780	53,460	3.083.221
24/07/2018	52,410	-0,620	-1,169%	53,040	53,340	52,290	1.630.180
23/07/2018	53,030	-0,970	-1,796%	53,930	53,980	52,990	760.496
20/07/2018	54,000	-0,500	-0,917%	54,410	54,410	53,910	694.233
19/07/2018	54,500	0,340	0,628%	54,100	54,600	53,820	744.435
18/07/2018	54,160	0,880	1,652%	53,290	54,200	53,140	1.259.335
17/07/2018	53,280	0,640	1,216%	52,640	53,330	52,580	366.718
16/07/2018	52,640	-0,190	-0,360%	52,840	52,900	52,460	478.546
13/07/2018	52,830	0,150	0,285%	52,770	53,270	52,730	433.342
12/07/2018	52,680	0,190	0,362%	52,660	53,050	52,300	941.542
11/07/2018	52,490	-0,470	-0,887%	52,810	52,880	52,410	643.097
10/07/2018	52,960	0,560	1,069%	52,240	53,040	52,240	996.368
09/07/2018	52,400	0,630	1,217%	52,030	52,435	51,860	807.616
06/07/2018	51,770	-0,080	-0,154%	51,850	51,980	51,470	1.271.283
05/07/2018	51,850	0,250	0,484%	51,980	52,060	51,410	1.651.668
03/07/2018	51,600	-0,820	-1,564%	52,420	52,630	51,580	507.540
02/07/2018	52,420	0,450	0,866%	51,720	52,480	51,110	451.739
29/06/2018	51,970	0,020	0,038%	52,150	52,420	51,940	864.465
28/06/2018	51,950	-0,050	-0,096%	51,980	52,150	51,130	1.043.275
27/06/2018	52,000	-0,210	-0,402%	52,290	52,860	51,960	870.991
26/06/2018	52,210	0,160	0,307%	53,510	53,510	52,126	1.296.217
25/06/2018	52,050	-1,390	-2,601%	53,530	53,530	51,790	990.861
22/06/2018	53,440	-0,780	-1,439%	54,410	54,410	53,420	1.870.573
21/06/2018	54,220	-0,140	-0,258%	54,490	54,620	53,880	823.984
20/06/2018	54,360	0,360	0,667%	54,300	54,610	54,070	733.584
19/06/2018	54,000	-0,720	-1,316%	54,170	54,870	53,530	688.494
18/06/2018	54,720	-0,140	-0,255%	54,570	54,970	53,960	740.594
15/06/2018	54,860	0,560	1,031%	54,140	54,950	53,459	2.150.433
14/06/2018	54,300	-0,170	-0,312%	54,740	55,230	54,100	920.485
13/06/2018	54,470	0,210	0,387%	54,420	54,670	54,130	1.913.439
12/06/2018	54,260	-0,580	-1,058%	54,950	55,055	54,220	679.128
11/06/2018	54,840	-0,220	-0,400%	55,150	55,220	54,830	404.609
08/06/2018	55,060	-0,050	-0,091%	55,030	55,150	54,651	585.839
07/06/2018	55,110	-0,220	-0,398%	55,440	55,440	54,700	426.441
06/06/2018	55,330	0,110	0,199%	55,260	55,490	54,910	704.045
05/06/2018	55,220	-0,100	-0,181%	55,470	55,720	54,830	586.604
04/06/2018	55,320	0,590	1,078%	54,940	55,630	54,520	917.828
01/06/2018	54,730	0,830	1,540%	54,290	55,008	54,160	696.255
31/05/2018	53,900	-0,160	-0,296%	54,050	54,430	53,720	959.347
30/05/2018	54,060	0,790	1,483%	53,500	54,210	53,420	635.325
29/05/2018	53,270	-0,560	-1,040%	53,470	53,755	53,080	964.972
25/05/2018	53,830	-0,820	-1,500%	54,420	54,540	53,580	1.291.489
24/05/2018	54,650	0,500	0,923%	53,960	54,660	53,900	714.069
23/05/2018	54,150	0,060	0,111%	53,830	54,150	53,691	633.210
22/05/2018	54,090	-0,600	-1,097%	54,690	54,910	53,965	664.064
21/05/2018	54,690	0,310	0,570%	54,540	55,050	54,415	770.454
18/05/2018	54,380	-0,060	-0,110%	54,410	54,740	54,230	785.313
17/05/2018	54,440	-0,300	-0,548%	54,730	54,950	54,360	807.624
16/05/2018	54,740	-0,240	-0,437%	55,080	55,369	54,620	1.249.627
15/05/2018	54,980	-0,270	-0,489%	55,020	55,270	54,650	1.045.311
14/05/2018	55,250	-0,010	-0,018%	55,410	55,470	54,930	1.042.099
11/05/2018	55,260	-0,040	-0,072%	55,360	55,500	55,095	1.115.134
10/05/2018	55,300	-0,090	-0,162%	55,670	55,670	55,150	1.066.879
09/05/2018	55,390	0,270	0,490%	55,250	55,485	54,890	964.248
08/05/2018	55,120	0,680	1,249%	54,430	55,630	54,290	1.062.856
07/05/2018	54,440	-0,080	-0,147%	54,020	54,710	53,905	830.261
04/05/2018	54,520	0,840	1,565%	53,470	54,610	53,210	881.954
03/05/2018	53,680	-0,180	-0,334%	53,560	53,790	52,970	818.594
02/05/2018	53,860	0,260	0,485%	53,600	54,140	53,530	1.160.562
01/05/2018	53,600	0,050	0,093%	53,190	53,710	52,850	1.205.313
30/04/2018	53,550	-0,840	-1,544%	54,460	54,610	53,490	1.482.725
27/04/2018	54,390	1,480	2,797%	53,110	54,820	53,110	1.781.127
26/04/2018	52,910	0,730	1,399%	52,700	53,130	52,060	996.175
25/04/2018	52,180	1,110	2,173%	51,060	52,590	50,950	1.601.969
24/04/2018	51,070	-0,970	-1,864%	52,370	52,650	50,780	1.394.398
23/04/2018	52,040	-0,540	-1,027%	52,770	52,990	51,900	1.584.409
20/04/2018	52,580	-0,130	-0,247%	52,760	52,960	52,440	682.076
19/04/2018	52,710	-0,360	-0,678%	52,790	52,980	52,530	552.883
18/04/2018	53,070	0,120	0,227%	53,090	53,420	52,800	385.440
17/04/2018	52,950	0,790	1,515%	52,530	53,240	51,607	654.926
16/04/2018	52,160	0,790	1,538%	51,830	52,360	51,510	607.353
13/04/2018	51,370	-0,150	-0,291%	51,710	52,070	51,080	672.772
12/04/2018	51,520	0,250	0,488%	51,420	52,060	51,415	789.274

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	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
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	-