Cotización de los valores en bolsa

HOST HOTELS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

02/11/2020
- Cierre
- 10,940
- Var. (%)
- -%
03/11/2020
- Cierre
- 11,380
- Var. (%)
- 4,022%
04/11/2020
- Cierre
- 10,990
- Var. (%)
- -3,427%
05/11/2020
- Cierre
- 10,930
- Var. (%)
- -0,546%
06/11/2020
- Cierre
- 10,485
- Var. (%)
- -4,071%

-0.27%

Precio

10,485 €

MAXIMO

11,050 €

MÍNIMO

10,410 €

VOL. DIARIO (TIT.)

12.549.815

VAR. 2020(%)

-4,16 %

VARIACIÓN

-4,07 % -0,445 €

APERTURA

10,940 €

ÚLT. SESIÓN

10,930 €

EFECTIVO

133.345.505 €

VAR. 12 MESES(%)

-4,16 %

Rentabilidad(%)
Máximo
11,50

Mínimo
10,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2020	11,50
Mínimo 2020	10,39
Máximo 12 meses	11,50
Míximo 12 meses	10,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.012.788
Media títulos 12m	260.203
Efectivo 3m	11.123.847
Efectivo 12m	2.857.905

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
06/11/2020	10,485	-0,445	-4,071%	10,940	11,050	10,410	12.461.165
05/11/2020	10,930	-0,060	-0,546%	11,020	11,295	10,860	9.621.238
04/11/2020	10,990	-0,390	-3,427%	11,500	11,500	10,870	15.834.406
03/11/2020	11,380	0,440	4,022%	11,170	11,500	11,070	14.662.121
02/11/2020	10,940	-	-%	10,580	10,965	10,390	13.252.303

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	78,810	-1,66	80,140	77,270	7.576.545	594.864.651	-
ADOBE SYSTEM	494,630	-0,37	498,720	483,000	1.956.305	962.863.890	-
ADVANCED MIC	85,880	3,47	86,090	82,670	53.829.936	4.561.405.336	-
ALEXION PHAR	125,260	-0,14	126,300	124,475	1.330.716	166.942.882	-
ALIGN TECH	477,850	-2,86	491,500	476,120	664.499	319.393.701	-
ALPHABET A	1.759,730	-0,16	1.768,490	1.736,680	1.431.084	2.510.986.380	-
ALPHABET C	1.761,750	-0,09	1.772,430	1.740,350	1.661.225	2.921.196.428	-
AMAZON.COM	3.311,370	-0,32	3.322,000	3.232,000	4.647.330	1.526.564.815	-
AMGEN INC	231,670	-0,13	233,210	230,040	2.028.614	470.024.875	-
ANALOG DEVIC	133,500	2,38	133,780	130,000	3.814.632	506.852.068	-
ANSYS INC	336,800	2,57	337,670	323,447	269.601	90.334.286	-
APPLE INC	118,690	-0,11	119,200	116,130	114.457.922	1.351.844.055	-
APPLI.MATLS.	70,530	0,83	70,860	68,350	8.639.662	602.036.878	-
ASML HOLDING	406,240	2,02	407,500	398,190	711.030	286.570.271	-
AUTODESK INC	259,410	1,36	261,600	253,250	819.095	212.144.337	-
AUTOMAT.DATA	166,230	2,16	166,580	163,560	1.902.344	314.210.676	-
BAIDU	144,000	0,04	145,360	141,790	2.501.089	358.884.747	-
BIOGEN INC.	328,900	0,00	-	-	611	-	-
BIOMARIN PHA	76,740	2,25	78,830	72,800	2.109.622	162.013.538	-
BOOKING HOLD	1.783,750	0,87	1.796,010	1.701,090	452.327	798.043.537	-
BROADCOM COR	380,620	-0,07	383,670	377,170	1.354.649	516.378.565	-
CADENCE DESI	125,500	1,15	126,270	122,250	1.457.637	182.329.451	-
CDW CORP	138,050	-0,09	139,490	137,110	676.298	93.539.096	-
CERNER CORP	72,960	0,77	73,200	71,940	1.030.723	75.026.038	-
CHARTER COMM	644,490	-0,44	649,920	640,445	692.993	447.116.634	-
CHECK POINT	121,260	0,02	121,890	120,340	478.158	58.005.120	-
CINTAS CORP	340,930	0,55	342,185	336,670	330.972	112.598.846	-
CISCO SYSTEM	37,530	0,81	37,600	37,080	19.475.288	728.256.335	-
CITRIX SYS.	118,890	-0,44	119,510	117,180	1.019.412	121.085.680	-
COGNIZANT	74,220	-0,03	74,620	73,600	1.394.681	103.509.763	-
COMCAST CL A	44,530	0,41	44,700	43,950	14.129.145	628.341.067	-
COPART INC	123,720	-0,19	124,250	122,640	719.553	88.965.801	-
COSTCO WHOLE	385,660	0,11	386,800	380,890	1.950.329	749.094.568	-
CSX CORPORAT	86,180	-0,98	87,690	85,620	2.890.551	249.139.325	-
DEXCOM INC	361,320	1,75	365,060	349,102	927.314	332.554.149	-
DOCUSIGN INC	231,690	-2,15	235,650	227,000	2.384.415	551.416.829	-
DOLLAR TREE	95,530	0,45	95,985	93,590	1.538.845	146.503.332	-
EBAY INC.	50,690	2,59	51,170	49,050	10.244.436	515.927.015	-
ELECTRO.ARTS	119,190	-7,12	120,700	114,530	12.151.130	1.432.411.237	-
EXELON CORP	42,840	-0,53	43,170	42,610	8.848.182	379.122.702	-
EXPEDIA INC	103,270	0,16	104,320	100,800	1.926.389	197.921.250	-
FACEBOOK INC	293,410	-0,43	294,600	288,060	13.890.974	4.060.403.163	-
FASTENAL CO.	46,980	1,38	47,130	46,040	2.136.603	99.845.238	-
FISERV INC	103,070	0,89	103,400	101,740	2.825.925	290.661.155	-
FOR CORPARAT	25,605	-2,90	26,330	25,380	1.400.001	36.041.689	-
FOX CORPOR.	25,950	-2,48	26,615	25,645	7.824.090	203.400.778	-
GILEAD SCIEN	59,070	-0,94	59,500	58,720	7.209.788	425.477.517	-
IDEXX LAB	478,100	2,16	479,150	466,360	519.868	247.116.874	-
ILLUMINA INC	308,160	-1,14	311,246	302,410	880.992	271.359.617	-
INCYTE GENOM	83,150	-1,77	85,200	82,360	1.566.227	130.070.910	-
INTEL CORP	45,390	-0,63	45,795	44,900	36.233.675	1.641.942.624	-
INTUIT INC	352,260	0,37	353,850	344,800	623.054	218.608.596	-
INTUITIVE S.	733,870	0,77	737,395	720,250	406.042	296.899.453	-
JD.COM, INC.	92,490	0,98	92,770	90,910	9.631.781	887.133.341	-
KEURIG DR PE	28,660	-0,49	29,020	28,530	2.623.039	75.232.169	-
KLA-TENCOR	231,680	1,57	233,280	225,720	695.959	160.605.336	-
KRAFT HEINZ	31,540	-0,50	31,990	31,440	4.069.290	128.748.333	-
LAM RESEARCH	409,420	2,43	412,010	395,850	1.473.785	598.980.851	-
LIBERTY GLO.	19,050	-1,55	19,605	18,835	2.888.642	55.034.208	-
LIBERTY GLOB	19,500	-1,56	20,000	19,360	1.526.535	29.795.209	-
LULULEMON AT	343,800	-0,97	349,640	343,020	990.246	342.186.430	-
MARRIOTT INT	103,890	2,95	104,650	101,500	4.167.957	432.109.910	-
MAXIM INTGED	79,480	2,04	79,760	77,815	2.292.045	181.425.300	-
MERCADOLIBRE	1.485,860	3,34	1.490,660	1.395,680	567.822	827.564.112	-
MICROCHIP	125,280	5,83	126,790	120,050	3.520.985	438.382.182	-
MICRON TECH.	55,160	1,06	55,410	54,330	13.922.596	765.163.701	-
MICROSOFT	223,720	0,19	224,360	218,030	25.231.895	5.606.808.805	-
MODERNA INC	72,450	1,36	74,160	70,870	5.841.047	423.698.463	-
MONDELEZ INT	55,840	0,36	56,380	55,620	4.527.788	253.165.149	-
MONSTER BEVE	83,260	-0,50	84,580	82,640	2.141.390	178.546.165	-
NETEASE	92,040	0,50	92,310	89,770	1.908.682	174.120.049	-
NETFLIX INC.	514,730	0,19	515,210	502,510	4.236.349	2.163.229.886	-
NVIDIA CORP.	582,480	2,84	583,550	555,800	9.583.732	5.499.888.100	-
NXP SEMICON.	146,720	1,62	147,470	143,615	2.748.176	401.848.457	-
O'REILLY AUT	448,510	-0,36	452,790	442,090	519.833	232.252.699	-
PACCAR INC.	90,090	-0,57	91,630	89,670	1.131.232	102.053.207	-
PAYCHEX INC	88,020	1,64	88,380	86,540	1.146.108	100.641.215	-
PAYPAL HOLDI	202,730	-0,89	204,920	198,550	8.075.064	1.631.549.827	-
PEPSICO, INC	138,380	0,24	139,770	137,330	2.867.077	396.907.955	-
PINDUODUO IN	114,530	1,29	116,580	110,550	4.215.915	481.058.167	-
QUALCOMM INC	145,010	-0,28	146,232	143,960	7.278.458	1.056.979.238	-
REGENERON PH	578,030	-1,83	589,040	572,720	748.760	432.677.286	-
ROSS STORES	93,300	-1,73	95,160	92,580	1.728.083	161.087.508	-
SEAGEN INC	173,630	-4,47	181,650	171,720	1.116.126	194.218.437	-
SIRIUS XM HL	6,030	-0,99	6,100	6,010	21.434.744	129.673.633	-
SKYWORKS	146,735	-1,60	148,710	143,920	2.581.630	378.577.327	-
SPLUNK INC	201,000	-3,82	208,000	200,710	1.686.223	342.381.397	-
STARBUCKS	90,650	0,03	91,200	89,780	6.626.107	601.130.547	-
SYNOPSYS INC	241,780	0,51	243,660	237,750	586.594	141.847.049	-
T-MOBILE US,	123,560	5,37	127,030	122,705	8.931.300	1.112.397.583	-
TAKE-TWO INT	175,190	3,86	179,460	164,243	3.181.975	548.580.009	-
TESLA MOTORS	429,950	-1,86	436,570	424,280	21.706.014	9.323.245.122	-
TEXAS INSTRS	157,740	1,40	158,210	154,940	4.217.915	663.686.105	-
TRIP COM GRP	32,120	-0,46	32,240	31,420	2.391.279	76.557.067	-
ULTA SALON	215,020	0,35	216,070	210,010	661.682	141.231.648	-
VERISIGN INC	206,670	-0,79	208,630	205,430	505.224	104.530.382	-
VERISK ANALY	197,350	1,51	198,330	195,165	459.432	90.547.293	-
VERTEX PHARM	220,280	0,36	221,720	216,360	1.707.943	374.816.734	-
WALGREENS B.	37,310	-0,59	38,170	37,170	6.371.082	239.375.409	-
WORKDAY, INC	225,000	-0,10	227,810	219,220	1.248.122	280.439.840	-
XCEL ENERGY	73,310	-0,57	74,400	73,170	1.454.596	106.971.120	-
XILINX INC	134,120	3,22	134,950	129,610	5.077.608	674.870.499	-
ZOOM VIDEO C	500,110	0,68	505,880	482,730	4.265.950	2.115.545.014	-