Cotización de los valores en bolsa

FORTINET

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

Precio

75,190 €

MAXIMO

76,350 €

MÍNIMO

74,630 €

VOL. DIARIO (TIT.)

1.439.655

VAR. 2018(%)

72,10 %

VARIACIÓN

1,01 % 0,750 €

APERTURA

76,000 €

ÚLT. SESIÓN

74,440 €

EFECTIVO

108.845.253 €

VAR. 12 MESES(%)

78,26 %

Rentabilidad(%)
Máximo
94,37

Mínimo
43,48

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	94,37
Mínimo 2018	43,48
Máximo 12 meses	94,37
Míximo 12 meses	42,21
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.751.270
Media títulos 12m	1.858.404
Efectivo 3m	219.015.364
Efectivo 12m	122.736.968

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
12/12/2018	75,190	0,750	1,008%	76,000	76,350	74,630	1.438.354
11/12/2018	74,440	-0,260	-0,348%	75,970	76,280	74,000	3.467.019
10/12/2018	74,700	3,090	4,315%	72,040	74,950	72,040	1.438.107
07/12/2018	71,610	-3,830	-5,077%	74,810	75,500	71,190	1.843.182
06/12/2018	75,440	2,060	2,807%	71,620	75,470	70,340	2.269.924
04/12/2018	73,380	-1,730	-2,303%	75,480	76,390	72,441	2.287.423
03/12/2018	75,110	1,270	1,720%	76,230	77,180	74,360	2.201.585
30/11/2018	73,840	-0,060	-0,081%	73,950	75,070	72,655	3.104.387
29/11/2018	73,900	0,380	0,517%	73,070	74,395	72,140	1.473.725
28/11/2018	73,520	2,820	3,989%	71,250	73,790	71,250	1.612.799
27/11/2018	70,700	-0,140	-0,198%	70,590	71,200	69,860	1.856.681
26/11/2018	70,840	2,880	4,238%	69,210	71,070	68,630	1.754.982
23/11/2018	67,960	-0,580	-0,846%	67,640	69,020	67,640	851.029
21/11/2018	68,540	1,500	2,237%	67,640	69,280	67,540	3.579.274
20/11/2018	67,040	-0,740	-1,092%	65,770	68,590	64,650	3.301.301
19/11/2018	67,780	-5,670	-7,720%	73,130	73,348	67,530	2.838.281
16/11/2018	73,450	0,700	0,962%	72,380	73,660	71,530	2.073.449
15/11/2018	72,750	-0,590	-0,804%	72,510	73,150	71,600	1.730.377
14/11/2018	73,340	-0,140	-0,191%	74,700	75,430	73,020	1.785.341
13/11/2018	73,480	-0,260	-0,353%	73,820	75,040	72,800	1.341.068
12/11/2018	73,740	-0,990	-1,325%	74,390	75,360	72,650	1.704.961
09/11/2018	74,730	-3,180	-4,082%	76,890	77,220	73,960	2.234.603
08/11/2018	77,910	0,050	0,064%	78,060	79,490	77,280	2.280.473
07/11/2018	77,860	3,110	4,161%	75,910	78,680	75,620	2.915.344
06/11/2018	74,750	-0,120	-0,160%	74,570	75,640	73,520	1.832.577
05/11/2018	74,870	2,310	3,184%	73,010	75,220	71,690	2.899.513
02/11/2018	72,560	-11,130	-13,299%	81,680	81,720	71,540	5.918.487
01/11/2018	83,690	1,510	1,837%	82,200	84,000	79,680	2.351.745
31/10/2018	82,180	3,230	4,091%	81,060	82,840	80,770	2.101.001
30/10/2018	78,950	1,410	1,818%	77,280	79,460	76,890	1.955.713
29/10/2018	77,540	-0,650	-0,831%	80,270	80,990	76,020	2.076.263
26/10/2018	78,190	-2,910	-3,588%	78,850	79,930	77,160	1.785.809
25/10/2018	81,100	2,000	2,528%	79,890	81,810	79,230	1.784.508
24/10/2018	79,100	-4,300	-5,156%	83,050	83,950	78,890	1.716.529
23/10/2018	83,400	0,460	0,555%	80,800	83,750	80,340	2.071.620
22/10/2018	82,940	1,740	2,143%	81,500	83,470	80,840	2.112.966
19/10/2018	81,200	-0,510	-0,624%	82,610	83,960	81,140	2.265.175
18/10/2018	81,710	0,050	0,061%	80,950	82,505	80,700	2.822.390
17/10/2018	81,660	-1,050	-1,269%	83,010	83,740	81,050	2.680.608
16/10/2018	82,710	2,560	3,194%	81,450	82,990	80,670	1.976.442
15/10/2018	80,150	0,200	0,250%	80,300	81,290	78,560	2.228.320
12/10/2018	79,950	2,830	3,670%	79,640	80,980	78,550	3.378.633
11/10/2018	77,120	-2,450	-3,079%	78,830	79,780	76,740	4.025.935
10/10/2018	79,570	-2,990	-3,622%	83,110	83,430	78,400	33.207.899
09/10/2018	82,560	-1,140	-1,362%	83,050	84,590	82,010	3.193.839
08/10/2018	83,700	-2,400	-2,787%	86,200	86,920	81,830	3.664.204
05/10/2018	86,100	-3,190	-3,573%	87,690	88,130	84,590	3.949.639
04/10/2018	89,290	-2,210	-2,415%	91,450	91,700	88,500	1.479.485
03/10/2018	91,500	0,320	0,351%	91,540	92,650	91,010	1.636.982
02/10/2018	91,180	-1,110	-1,203%	92,350	92,466	90,080	2.064.205
01/10/2018	92,290	0,020	0,022%	93,000	94,370	91,805	1.743.146
28/09/2018	92,270	0,510	0,556%	91,200	92,380	89,770	2.264.031
27/09/2018	91,760	2,210	2,468%	90,070	92,250	90,070	2.312.958
26/09/2018	89,550	0,040	0,045%	90,000	90,480	88,731	1.869.484
25/09/2018	89,510	2,260	2,590%	88,250	89,860	88,000	2.316.148
24/09/2018	87,250	1,770	2,071%	85,480	87,710	84,160	2.089.917
21/09/2018	85,480	-0,230	-0,268%	85,900	87,163	85,210	3.157.713
20/09/2018	85,710	-0,120	-0,140%	84,000	86,440	82,770	2.666.350
19/09/2018	85,830	-2,600	-2,940%	88,650	88,940	84,570	2.588.647
18/09/2018	88,430	0,260	0,295%	86,590	89,440	85,280	1.827.212
17/09/2018	88,170	-2,180	-2,413%	90,310	90,730	87,620	1.414.276
14/09/2018	90,350	0,420	0,467%	90,010	91,270	90,010	1.516.315
13/09/2018	89,930	1,200	1,352%	89,230	90,500	88,480	1.750.917
12/09/2018	88,730	1,500	1,720%	87,340	88,970	86,350	1.646.443
11/09/2018	87,230	-0,620	-0,706%	87,510	88,840	87,000	2.142.838
10/09/2018	87,850	2,330	2,725%	86,130	87,990	85,580	1.511.572
07/09/2018	85,520	0,520	0,612%	84,440	86,790	83,760	1.062.180
06/09/2018	85,000	1,480	1,772%	83,790	85,770	83,520	1.761.883
05/09/2018	83,520	-2,560	-2,974%	86,280	86,560	81,560	2.087.742
04/09/2018	86,080	2,320	2,770%	85,100	86,160	83,810	1.959.483
31/08/2018	83,760	0,710	0,855%	82,870	84,120	82,870	1.732.168
30/08/2018	83,050	0,540	0,654%	82,450	83,630	82,100	1.118.167
29/08/2018	82,510	1,590	1,965%	81,580	83,060	81,345	1.225.128
28/08/2018	80,920	0,610	0,760%	80,640	81,130	80,085	890.144
27/08/2018	80,310	-0,080	-0,100%	80,530	81,200	79,760	947.660
24/08/2018	80,390	1,640	2,083%	78,960	80,700	78,950	889.415
23/08/2018	78,750	1,030	1,325%	77,500	79,090	77,500	1.160.056
22/08/2018	77,720	1,110	1,449%	76,490	78,010	76,490	801.221
21/08/2018	76,610	-0,070	-0,091%	77,270	77,500	76,270	1.235.953
20/08/2018	76,680	0,180	0,235%	76,900	77,370	76,040	1.242.559
17/08/2018	76,500	-0,090	-0,118%	76,500	76,690	75,400	947.227
16/08/2018	76,590	0,370	0,485%	76,500	77,389	76,370	1.122.006
15/08/2018	76,220	-0,130	-0,170%	76,270	76,950	75,190	1.518.294
14/08/2018	76,350	1,570	2,099%	75,290	76,455	74,200	912.140
13/08/2018	74,780	-0,510	-0,677%	75,000	75,570	74,240	1.776.102
10/08/2018	75,290	0,740	0,993%	74,010	75,780	73,850	1.187.675
09/08/2018	74,550	1,500	2,053%	73,350	75,140	73,140	1.721.532
08/08/2018	73,050	-0,010	-0,014%	73,030	73,340	72,150	1.319.379
07/08/2018	73,060	-0,570	-0,774%	73,600	74,420	72,980	931.077
06/08/2018	73,630	0,000	0,000%	73,490	74,260	72,820	1.450.672
03/08/2018	73,630	-0,130	-0,176%	73,990	75,640	73,090	2.627.107
02/08/2018	73,760	9,160	14,180%	70,500	73,870	70,000	4.067.908
01/08/2018	64,600	1,690	2,686%	63,230	64,870	63,090	2.923.001
31/07/2018	62,910	0,130	0,207%	63,100	63,740	62,370	1.908.347
30/07/2018	62,780	-3,030	-4,604%	65,580	65,740	62,270	2.395.311
27/07/2018	65,810	-2,760	-4,025%	68,370	68,550	65,030	1.267.875
26/07/2018	68,570	0,140	0,205%	68,110	68,830	67,370	1.153.415
25/07/2018	68,430	1,680	2,517%	66,890	68,670	66,890	1.142.417
24/07/2018	66,750	-1,470	-2,155%	68,670	68,790	66,150	1.439.289
23/07/2018	68,220	0,240	0,353%	67,910	68,305	66,900	1.091.308

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	48,450	0,52	50,220	48,420	11.453.591	564.085.898	-
ADOBE SYSTEM	245,550	0,09	251,560	245,040	4.067.868	1.011.687.257	-
ALEXION PHAR	117,010	1,90	118,760	116,000	1.395.861	164.245.587	-
ALIGN TECH	219,290	-0,44	226,900	219,130	749.651	167.200.009	-
ALPHABET A	1.073,730	1,14	1.091,730	1.071,970	1.447.973	1.564.822.828	-
ALPHABET C	1.063,680	1,13	1.081,650	1.062,790	1.523.804	1.631.890.921	-
AMAZON.COM	1.663,540	1,24	1.704,990	1.660,270	6.597.968	1.108.601.705	-
AMER.AIR.GRP	34,350	0,73	34,786	34,089	7.630.516	262.217.194	-
AMGEN INC	196,410	0,12	199,440	196,300	2.665.759	526.910.179	-
ANALOG DEVIC	89,080	0,50	90,520	89,000	2.300.987	206.116.515	-
APPLE INC	169,100	0,28	171,920	169,020	35.627.674	6.072.142.934	-
APPLI.MATLS.	34,200	0,53	34,990	33,950	11.895.523	409.904.254	-
ASML HOLDING	165,220	2,32	167,340	164,740	917.723	152.565.432	-
AUTODESK INC	137,790	2,93	140,420	136,220	1.772.710	245.814.837	-
AUTOMAT.DATA	139,570	-0,30	142,630	139,450	2.566.203	360.883.210	-
BAIDU	179,750	1,64	182,950	179,300	2.784.098	504.121.540	-
BIOGEN INC.	322,610	0,88	330,750	319,540	1.401.458	455.721.689	-
BIOMARIN PHA	94,510	2,35	97,620	92,639	1.215.672	115.702.687	-
BOOKING HOLD	1.856,150	0,21	1.894,010	1.842,000	325.881	608.795.028	-
BROADCOM COR	254,980	3,30	260,190	252,000	6.870.734	1.762.111.930	-
CADENCE DESI	44,390	1,28	45,050	44,340	1.310.271	58.418.268	-
CELGENE CORP	70,900	2,03	72,100	69,810	5.686.278	405.305.154	-
CERNER CORP	56,150	2,15	57,185	55,680	2.043.642	115.509.726	-
CHARTER COMM	316,780	1,36	323,680	315,835	958.771	306.339.050	-
CHECK POINT	108,740	-0,09	110,470	108,355	883.139	96.514.465	-
CINTAS CORP	173,160	1,60	176,080	172,600	535.855	93.348.148	-
CISCO SYSTEM	47,420	0,70	48,200	47,360	23.157.159	1.105.507.943	-
CITRIX SYS.	110,320	0,97	111,440	109,980	1.997.784	220.948.662	-
COGNIZANT	68,030	1,14	69,230	67,990	3.135.542	215.071.228	-
COMCAST CL A	36,980	0,38	37,490	36,830	23.589.078	875.287.984	-
COSTCO WHOLE	227,800	0,57	230,450	227,070	2.891.394	661.232.197	-
CSX CORPORAT	68,880	1,16	70,390	68,850	5.538.117	385.491.985	-
CTRIP.COM	29,030	2,07	29,410	28,900	5.088.677	148.109.357	-
DOLLAR TREE	84,580	-0,27	86,050	84,345	1.690.667	143.319.698	-
EBAY INC.	29,040	-0,03	29,489	28,255	12.840.545	374.434.523	-
ELECTRO.ARTS	82,990	-0,54	85,370	82,910	3.400.512	284.455.009	-
EXPEDIA INC	121,100	2,32	122,760	119,800	1.400.988	170.403.773	-
EXPRESS SCR.	96,930	0,53	97,970	96,850	4.117.094	400.467.743	-
FACEBOOK INC	144,500	1,70	147,190	142,510	23.696.936	3.444.128.533	-
FASTENAL CO.	54,770	-0,22	56,355	54,720	2.170.248	120.169.012	-
FISERV INC	77,640	1,15	78,760	77,390	1.670.110	130.304.359	-
GILEAD SCIEN	68,140	0,62	69,320	68,060	6.447.991	442.836.963	-
HASBRO, INC.	84,830	1,16	85,700	84,530	869.529	73.987.215	-
HENRY SCHEIN	85,120	0,54	86,780	85,010	1.844.189	158.549.973	-
HOLOGIC INC	42,880	1,04	43,490	42,730	1.427.658	61.560.017	-
HUNT J B TRA	98,300	-0,36	100,680	98,200	892.549	88.384.585	-
IDEXX LAB	199,730	1,66	202,800	198,880	430.421	86.448.291	-
ILLUMINA INC	336,920	2,44	342,340	332,010	868.088	293.346.388	-
INCYTE GENOM	67,670	3,16	68,599	66,650	1.093.182	74.144.441	-
INTEL CORP	47,830	0,95	48,640	47,410	31.305.045	1.503.912.149	-
INTUIT INC	209,180	1,49	212,955	208,670	1.480.089	311.836.283	-
INTUITIVE S.	515,630	1,49	526,150	514,160	810.024	420.847.573	-
JD.COM, INC.	21,890	4,69	22,315	21,270	19.667.955	432.597.525	-
KLA-TENCOR	93,540	0,87	94,890	91,800	2.107.581	197.597.979	-
KRAFT HEINZ	48,260	-0,25	49,170	48,230	7.351.739	357.358.831	-
LAM RESEARCH	138,450	0,12	141,755	137,402	3.016.910	419.282.670	-
LIBERTY GLO.	23,140	0,61	23,910	23,120	4.557.066	106.772.843	-
LIBERTY GLOB	23,810	0,80	24,540	23,730	1.661.999	40.009.140	-
LIBERTY INTE	21,160	1,20	21,580	21,030	2.283.732	48.707.687	-
MARRIOTT INT	110,070	0,04	111,895	109,970	2.615.811	289.609.860	-
MAXIM INTGED	54,180	2,05	54,570	53,310	2.561.509	138.810.568	-
MERCADOLIBRE	361,360	1,72	366,120	354,930	487.773	176.474.735	-
MICROCHIP	73,580	1,91	74,510	72,500	2.228.781	164.505.572	-
MICRON TECH.	36,030	2,33	36,610	35,400	26.642.500	960.467.661	-
MICROSOFT	109,080	0,45	111,270	109,040	36.183.020	3.986.848.958	-
MONDELEZ INT	44,070	-0,32	44,607	43,880	7.562.793	334.793.635	-
MONSTER BEVE	57,440	-0,24	58,420	57,120	3.056.725	176.004.046	-
MYLAN N.V.	30,410	2,67	30,690	30,000	4.796.591	145.709.721	-
NETEASE	247,090	3,86	250,930	240,830	895.887	221.659.481	-
NETFLIX INC.	274,880	3,60	281,769	266,480	11.456.716	3.171.141.518	-
NVIDIA CORP.	148,900	0,48	152,780	144,820	16.353.398	2.446.557.080	-
NXP SEMICON.	79,740	1,09	81,360	79,410	6.120.762	491.104.140	-
O'REILLY AUT	353,630	3,23	355,440	346,490	718.425	253.126.839	-
PACCAR INC.	58,410	1,04	59,920	58,370	2.624.826	154.953.374	-
PAYCHEX INC	68,120	-0,03	69,405	68,080	1.619.526	111.208.060	-
PAYPAL HOLDI	86,500	1,16	88,460	86,500	10.306.780	901.756.650	-
PEPSICO, INC	117,000	-0,25	118,590	116,410	4.889.715	572.987.544	-
QUALCOMM INC	57,720	0,65	58,580	57,530	13.246.546	769.147.174	-
REGENERON PH	377,960	0,60	385,980	376,830	601.238	228.725.201	-
ROSS STORES	80,900	0,43	82,590	80,580	3.055.735	248.414.986	-
SEAGATE TECH	40,000	1,27	41,140	39,480	3.207.317	129.612.751	-
SHIRE PLC	172,480	1,66	173,120	171,600	1.981.511	341.766.945	-
SIRIUS XM HL	6,320	0,96	6,430	6,290	27.750.492	177.045.055	-
SKYWORKS	69,310	1,15	70,465	68,700	2.654.318	185.145.030	-
STARBUCKS	66,130	0,32	66,930	66,000	11.116.217	738.472.532	-
SYMANTEC COR	22,750	2,11	23,230	22,570	7.664.917	175.367.645	-
SYNOPSYS INC	89,760	0,77	91,255	89,720	1.311.331	118.635.131	-
T-MOBILE US,	66,100	0,87	67,075	66,060	3.279.579	217.991.433	-
TAKE-TWO INT	104,190	-1,17	108,130	103,480	3.947.367	414.419.950	-
TESLA MOTORS	366,600	-0,04	371,910	365,160	5.027.048	1.851.206.032	-
TEXAS INSTRS	95,810	1,34	97,370	95,600	4.945.215	476.467.561	-
TWENTY-FIRST	48,920	-0,18	49,370	48,810	5.084.670	249.424.547	-
TWENTY-FIRST	49,130	-0,22	49,610	49,055	13.710.477	675.967.373	-
ULTA SALON	255,150	2,94	257,490	248,544	1.135.098	289.327.813	-
VERISK ANALY	116,180	1,31	117,770	115,755	1.162.404	135.672.545	-
VERTEX PHARM	175,450	1,28	178,620	174,720	904.998	159.799.384	-
VODAFONE GRP	20,440	1,64	20,650	20,400	8.724.339	178.924.779	-
WALGREENS B.	82,440	0,77	83,330	82,110	4.844.744	400.535.651	-
WESTERN DIGI	40,970	-1,51	42,280	40,900	6.097.259	253.167.665	-
WORKDAY, INC	165,520	1,58	170,470	165,070	3.222.003	540.313.518	-
WYNN RESORTS	109,400	3,66	111,150	107,500	2.494.307	273.628.561	-
XCEL ENERGY	52,940	-1,08	53,960	52,920	4.603.058	244.834.569	-
XILINX INC	90,540	2,73	90,800	88,310	2.398.506	216.456.011	-