Cotización de los valores en bolsa

FORTINET

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

62,320 $

MÁXIMO

63,400 $

MÁXIMO (52 SEMANAS)

371,77 $

VAR. 2022(%)

-82,96 %

VOL. DIARIO (TIT.)

2.397.553

ÚLT. SESIÓN

61,860 $

MÍNIMO

60,910 $

MÍNIMO (52 SEMANAS)

55,19 $

VAR. 12 MESES(%)

-77,39 %

EFECTIVO

147.669.314$

15 últimas sesiones

01/07/2022
- Cierre
- 57,370
- Var. (%)
- 1,378%
05/07/2022
- Cierre
- 59,000
- Var. (%)
- 2,841%
06/07/2022
- Cierre
- 59,870
- Var. (%)
- 1,475%
07/07/2022
- Cierre
- 61,620
- Var. (%)
- 2,923%
08/07/2022
- Cierre
- 62,700
- Var. (%)
- 1,753%
11/07/2022
- Cierre
- 62,280
- Var. (%)
- -0,670%
12/07/2022
- Cierre
- 59,620
- Var. (%)
- -4,271%
13/07/2022
- Cierre
- 58,910
- Var. (%)
- -1,191%
14/07/2022
- Cierre
- 57,640
- Var. (%)
- -2,156%
15/07/2022
- Cierre
- 60,220
- Var. (%)
- 4,476%
18/07/2022
- Cierre
- 58,000
- Var. (%)
- -3,686%
19/07/2022
- Cierre
- 59,200
- Var. (%)
- 2,069%
20/07/2022
- Cierre
- 59,640
- Var. (%)
- 0,743%
21/07/2022
- Cierre
- 61,860
- Var. (%)
- 3,722%
22/07/2022
- Cierre
- 61,230
- Var. (%)
- -1,018%

0.56%

Rango de precios (12 M.)
Máximo
362,12

Mínimo
55,78

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	362,12
Mínimo 2022	55,78
Máximo 12 meses	371,77
Míximo 12 meses	55,19
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.461.357
Media títulos 12m	1.502.799
Efectivo 3m	362.493.418
Efectivo 12m	370.586.862

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	61,230	-0,630	-1,018%	62,320	63,400	60,910	2.397.553
21/07/2022	61,860	2,220	3,722%	59,970	61,930	59,020	3.901.157
20/07/2022	59,640	0,440	0,743%	59,530	60,631	58,840	5.244.886
19/07/2022	59,200	1,200	2,069%	59,320	59,590	58,340	7.184.898
18/07/2022	58,000	-2,220	-3,686%	60,430	60,900	57,780	4.819.287
15/07/2022	60,220	2,580	4,476%	58,080	60,580	58,080	4.738.287
14/07/2022	57,640	-1,270	-2,156%	58,290	58,320	55,570	4.630.599
13/07/2022	58,910	-0,710	-1,191%	58,100	59,910	57,441	3.750.947
12/07/2022	59,620	-2,660	-4,271%	63,000	63,560	59,135	5.614.699
11/07/2022	62,280	-0,420	-0,670%	62,233	62,640	61,360	3.549.150
08/07/2022	62,700	1,080	1,753%	61,260	63,110	60,590	3.691.572
07/07/2022	61,620	1,750	2,923%	60,250	61,920	59,805	5.456.503
06/07/2022	59,870	0,870	1,475%	59,520	60,600	59,090	4.152.507
05/07/2022	59,000	1,630	2,841%	56,130	59,200	56,040	3.438.824
01/07/2022	57,370	0,780	1,378%	56,400	57,630	55,780	2.667.004
30/06/2022	56,590	-0,580	-1,015%	56,750	57,360	55,845	3.110.667
29/06/2022	57,170	-0,120	-0,209%	57,250	57,950	56,450	3.357.635
28/06/2022	57,290	-1,560	-2,651%	59,610	60,590	57,060	4.750.698
27/06/2022	58,850	-0,280	-0,474%	58,970	60,390	57,580	3.179.612
24/06/2022	59,130	2,330	4,102%	57,510	59,380	56,380	7.997.064
23/06/2022	56,800	-221,640	-79,601%	56,202	57,360	55,190	4.602.117
22/06/2022	278,440	-2,570	-0,915%	275,990	284,560	275,500	819.319
21/06/2022	281,010	12,020	4,469%	275,900	285,000	275,470	1.153.756
17/06/2022	268,990	5,260	1,994%	263,120	271,490	263,000	2.350.434
16/06/2022	263,730	-13,790	-4,969%	270,440	272,770	261,680	1.146.154
15/06/2022	277,520	8,290	3,079%	272,450	282,935	270,695	1.071.105
14/06/2022	269,230	2,740	1,028%	268,740	271,530	265,120	982.727
13/06/2022	266,490	-21,820	-7,568%	277,990	279,150	265,050	1.386.159
10/06/2022	288,310	-15,190	-5,005%	297,960	299,710	286,820	1.373.573
09/06/2022	303,500	2,970	0,988%	302,560	312,030	297,673	1.191.712
08/06/2022	300,530	-4,850	-1,588%	304,100	307,080	300,215	683.605
07/06/2022	305,380	8,410	2,832%	293,720	306,480	292,740	830.284
06/06/2022	296,970	0,330	0,111%	300,920	301,490	295,160	652.726
03/06/2022	296,640	-6,580	-2,170%	298,120	299,640	291,980	984.866
02/06/2022	303,220	14,160	4,899%	289,560	305,330	288,205	1.101.836
01/06/2022	289,060	-4,730	-1,610%	296,260	299,250	287,220	1.051.402
31/05/2022	293,790	-4,080	-1,370%	297,270	298,160	289,070	1.186.932
27/05/2022	297,870	3,570	1,213%	297,150	299,640	292,280	1.834.658
26/05/2022	294,300	6,980	2,429%	287,690	297,140	284,585	1.242.169
25/05/2022	287,320	1,480	0,518%	280,950	290,720	280,180	1.322.767
24/05/2022	285,840	-0,530	-0,185%	282,040	309,600	276,568	1.793.107
23/05/2022	286,370	1,090	0,382%	286,450	292,530	283,590	1.403.412
20/05/2022	285,280	10,120	3,678%	286,300	288,995	271,230	2.293.359
19/05/2022	275,160	4,580	1,693%	267,590	281,610	265,724	1.669.498
18/05/2022	270,580	-12,230	-4,324%	276,580	283,280	268,430	2.239.804
17/05/2022	282,810	7,240	2,627%	283,430	287,000	275,170	1.542.264
16/05/2022	275,570	-5,980	-2,124%	279,300	287,380	274,780	1.271.893
13/05/2022	281,550	14,890	5,584%	272,560	283,490	272,560	1.732.388
12/05/2022	266,660	5,700	2,184%	257,000	277,400	254,000	2.159.617
11/05/2022	260,960	-0,830	-0,317%	261,600	278,740	259,380	3.133.487
10/05/2022	261,790	16,570	6,757%	258,780	267,296	245,520	2.587.954
09/05/2022	245,220	-21,150	-7,940%	259,760	261,900	243,630	2.147.301
06/05/2022	266,370	-18,610	-6,530%	279,120	279,500	263,260	1.582.943
05/05/2022	284,980	-2,500	-0,870%	303,000	306,390	275,800	2.389.650
04/05/2022	287,480	0,950	0,332%	284,190	288,490	267,760	2.142.733
03/05/2022	286,530	-5,490	-1,880%	292,020	294,000	283,630	1.013.893
02/05/2022	292,020	3,010	1,041%	288,560	294,490	283,530	1.290.860
29/04/2022	289,010	-19,640	-6,363%	289,010	309,880	287,640	1.193.947
28/04/2022	308,650	8,270	2,753%	304,240	311,890	296,670	1.194.390
27/04/2022	300,380	-6,120	-1,997%	306,580	315,740	299,640	921.953
26/04/2022	306,500	-16,990	-5,252%	319,330	321,440	306,440	995.205
25/04/2022	323,490	19,200	6,310%	323,490	324,305	301,240	1.302.647
22/04/2022	304,290	-16,970	-5,282%	320,900	323,840	303,640	1.049.518
21/04/2022	321,260	-19,320	-5,673%	344,580	357,580	320,430	1.211.446
20/04/2022	340,580	5,390	1,608%	338,000	348,650	336,732	1.065.611
19/04/2022	335,190	4,770	1,444%	329,370	336,156	325,460	760.265
18/04/2022	330,420	-1,340	-0,404%	329,430	334,220	323,250	637.618
14/04/2022	331,760	-9,100	-2,670%	342,850	343,390	331,045	693.882
13/04/2022	340,860	10,760	3,260%	331,990	342,700	330,520	790.926
12/04/2022	330,100	2,030	0,619%	335,310	341,720	327,450	778.677
11/04/2022	328,070	-8,100	-2,409%	330,690	333,840	324,650	894.646
08/04/2022	336,170	-1,950	-0,577%	335,120	341,706	333,900	634.958
07/04/2022	338,120	6,040	1,819%	331,270	344,515	331,270	1.045.711
06/04/2022	332,080	-9,810	-2,869%	332,080	337,790	328,520	853.883
05/04/2022	341,890	-4,800	-1,385%	346,240	346,980	338,645	867.766
04/04/2022	346,690	7,680	2,265%	342,480	347,630	340,345	671.644
01/04/2022	339,010	-2,730	-0,799%	341,010	345,100	336,020	723.138
31/03/2022	341,740	-0,190	-0,056%	341,260	352,980	341,260	1.218.576
30/03/2022	341,930	-5,550	-1,597%	345,000	350,800	340,010	714.954
29/03/2022	347,480	8,950	2,644%	344,560	348,590	336,360	1.274.253
28/03/2022	338,530	5,800	1,743%	333,000	341,230	329,610	772.396
25/03/2022	332,730	-2,980	-0,888%	333,000	336,150	322,030	858.133
24/03/2022	335,710	14,280	4,443%	322,520	336,350	318,330	998.519
23/03/2022	321,430	-4,260	-1,308%	323,750	329,550	318,170	784.462
22/03/2022	325,690	11,160	3,548%	313,220	326,780	311,995	1.292.936
21/03/2022	314,530	-6,770	-2,107%	315,340	318,860	305,810	1.589.371
18/03/2022	321,300	17,830	5,875%	302,990	321,160	300,300	1.750.976
17/03/2022	303,470	5,930	1,993%	303,470	303,540	289,200	1.000.745
16/03/2022	297,540	14,220	5,019%	283,850	297,825	281,700	1.829.893
15/03/2022	283,320	7,880	2,861%	283,320	283,980	273,760	1.213.358
14/03/2022	275,440	-3,690	-1,322%	276,330	282,110	265,275	1.995.602
11/03/2022	279,130	-7,630	-2,661%	292,060	292,060	278,520	1.367.145
10/03/2022	286,760	-0,670	-0,233%	284,300	289,730	277,560	1.467.303
09/03/2022	287,430	10,590	3,825%	287,430	289,300	274,030	2.171.310
08/03/2022	276,840	-14,580	-5,003%	284,570	286,500	272,500	1.975.021
07/03/2022	291,420	-44,040	-13,128%	333,720	337,960	290,840	2.457.929
04/03/2022	335,460	-0,890	-0,265%	336,280	339,050	326,460	1.209.476
03/03/2022	336,350	-8,250	-2,394%	346,130	348,290	331,540	1.133.007
02/03/2022	344,600	6,770	2,004%	339,650	346,870	332,370	1.058.771
01/03/2022	337,830	-6,990	-2,027%	346,050	351,515	334,220	1.626.642

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	213.829.954	-	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