Cotización de los valores en bolsa

KRAFT HEINZ

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

08/03/2021
- Cierre
- 38,670
- Var. (%)
- 2,166%
09/03/2021
- Cierre
- 39,130
- Var. (%)
- 1,190%
10/03/2021
- Cierre
- 39,510
- Var. (%)
- 0,971%
11/03/2021
- Cierre
- 38,470
- Var. (%)
- -2,632%
12/03/2021
- Cierre
- 38,110
- Var. (%)
- -0,936%
15/03/2021
- Cierre
- 38,530
- Var. (%)
- 1,102%
16/03/2021
- Cierre
- 38,740
- Var. (%)
- 0,545%
17/03/2021
- Cierre
- 39,080
- Var. (%)
- 0,878%
18/03/2021
- Cierre
- 38,940
- Var. (%)
- -0,358%
19/03/2021
- Cierre
- 39,140
- Var. (%)
- 0,514%
22/03/2021
- Cierre
- 39,550
- Var. (%)
- 1,048%
23/03/2021
- Cierre
- 38,920
- Var. (%)
- -1,593%
24/03/2021
- Cierre
- 38,230
- Var. (%)
- -1,773%
25/03/2021
- Cierre
- 39,200
- Var. (%)
- 2,537%
26/03/2021
- Cierre
- 40,030
- Var. (%)
- 2,117%

0.39%

Precio

40,030 €

MAXIMO

40,140 €

MÍNIMO

38,880 €

VOL. DIARIO (TIT.)

9.965.511

VAR. 2021(%)

15,49 %

VARIACIÓN

2,12 % 0,830 €

APERTURA

39,350 €

ÚLT. SESIÓN

39,200 €

EFECTIVO

395.308.137 €

VAR. 12 MESES(%)

58,26 %

Rentabilidad(%)
Máximo
40,14

Mínimo
33,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	40,14
Mínimo 2021	33,91
Máximo 12 meses	39,71
Míximo 12 meses	23,36
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.435.059
Media títulos 12m	6.578.489
Efectivo 3m	263.868.796
Efectivo 12m	214.606.314

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
26/03/2021	40,030	0,830	2,117%	39,350	40,140	38,880	9.965.511
25/03/2021	39,200	0,970	2,537%	38,540	39,335	38,030	5.414.872
24/03/2021	38,230	-0,690	-1,773%	38,840	38,969	38,220	5.564.218
23/03/2021	38,920	-0,630	-1,593%	39,560	39,640	38,868	7.662.977
22/03/2021	39,550	0,410	1,048%	39,040	39,580	38,970	7.236.724
19/03/2021	39,140	0,200	0,514%	38,960	39,430	38,610	9.966.867
18/03/2021	38,940	-0,140	-0,358%	38,930	39,250	38,770	8.068.783
17/03/2021	39,080	0,340	0,878%	38,840	39,145	38,460	6.406.997
16/03/2021	38,740	0,210	0,545%	38,740	38,740	38,740	6.494.800
15/03/2021	38,530	0,420	1,102%	38,120	38,845	38,075	6.923.061
12/03/2021	38,110	-0,360	-0,936%	38,530	38,590	37,810	8.966.856
11/03/2021	38,470	-1,040	-2,632%	39,010	39,115	38,400	5.939.573
10/03/2021	39,510	0,380	0,971%	39,620	39,710	38,942	7.326.723
09/03/2021	39,130	0,460	1,190%	38,850	39,560	38,400	8.743.653
08/03/2021	38,670	0,820	2,166%	37,820	38,870	37,820	6.780.730
05/03/2021	37,850	0,640	1,720%	37,570	38,220	37,320	7.562.757
04/03/2021	37,210	-0,770	-2,027%	37,210	38,880	36,750	11.252.745
03/03/2021	37,980	0,660	1,768%	37,090	38,080	37,035	6.537.360
02/03/2021	37,320	0,230	0,620%	37,170	37,630	36,890	5.416.652
01/03/2021	37,090	0,710	1,952%	36,780	37,390	36,560	6.195.295
26/02/2021	36,380	-0,890	-2,388%	37,250	37,370	36,370	7.886.861
25/02/2021	37,270	-0,330	-0,878%	37,930	38,500	37,211	10.442.614
24/02/2021	37,600	0,480	1,293%	37,010	37,620	36,660	5.834.925
23/02/2021	37,120	-0,110	-0,295%	37,400	37,800	36,470	7.041.684
22/02/2021	37,230	-0,250	-0,667%	37,360	37,527	37,060	6.771.395
19/02/2021	37,480	-1,480	-3,799%	38,490	38,650	37,180	14.349.641
18/02/2021	38,960	1,940	5,240%	37,130	39,220	36,860	22.517.855
17/02/2021	37,020	1,660	4,695%	35,400	37,140	35,220	10.648.152
16/02/2021	35,360	-0,030	-0,085%	35,370	35,655	35,150	6.347.940
12/02/2021	35,390	-0,150	-0,422%	35,740	36,440	35,290	8.822.035
11/02/2021	35,540	1,650	4,869%	34,230	36,286	33,900	20.302.748
10/02/2021	33,890	0,180	0,534%	33,900	34,074	33,705	6.147.974
09/02/2021	33,710	-0,200	-0,590%	33,910	34,100	33,440	4.674.886
08/02/2021	33,910	0,110	0,325%	33,920	34,020	33,610	5.085.112
05/02/2021	33,800	0,880	2,673%	33,330	34,140	33,150	8.080.982
04/02/2021	32,920	-0,090	-0,273%	33,100	33,390	32,850	9.149.038
03/02/2021	33,010	-0,150	-0,452%	33,270	33,270	32,770	4.260.330
02/02/2021	33,160	-0,090	-0,271%	33,250	34,890	32,730	8.620.912
01/02/2021	33,250	-0,260	-0,776%	33,460	33,820	33,220	5.618.052
29/01/2021	33,510	-0,450	-1,325%	33,590	34,350	33,265	6.541.831
28/01/2021	33,960	-0,780	-2,245%	34,500	34,990	33,940	6.627.799
27/01/2021	34,740	0,350	1,018%	34,070	35,295	34,070	7.207.109
26/01/2021	34,390	0,640	1,896%	33,890	34,410	33,835	4.664.540
25/01/2021	33,750	0,840	2,552%	32,810	33,790	32,740	6.447.277
22/01/2021	32,910	0,130	0,397%	32,550	33,030	32,432	4.949.056
21/01/2021	32,780	-0,080	-0,243%	32,850	32,900	32,380	5.138.389
20/01/2021	32,860	0,500	1,545%	32,330	32,910	32,170	6.556.344
19/01/2021	32,360	0,370	1,157%	32,140	32,595	31,855	6.148.581
15/01/2021	31,990	-0,090	-0,281%	31,900	32,290	31,600	6.975.158
14/01/2021	32,080	0,070	0,219%	32,104	32,300	31,723	8.530.311
13/01/2021	32,010	-0,170	-0,528%	32,220	32,350	31,985	6.137.564
12/01/2021	32,180	-0,670	-2,040%	32,850	32,980	31,720	11.000.626
11/01/2021	32,850	-0,770	-2,290%	33,550	33,665	32,750	8.799.322
08/01/2021	33,620	-0,075	-0,223%	33,505	33,650	33,210	6.234.037
07/01/2021	33,695	-0,245	-0,722%	34,020	34,058	33,445	6.487.799
06/01/2021	33,940	0,370	1,102%	33,690	34,200	33,410	6.756.966
05/01/2021	33,570	-0,660	-1,928%	34,287	34,420	33,225	9.053.227
04/01/2021	34,230	-0,430	-1,241%	34,590	34,680	33,910	5.823.899
31/12/2020	34,660	-0,010	-0,029%	34,650	34,715	34,205	3.353.624
30/12/2020	34,670	-0,230	-0,659%	34,900	35,030	34,640	2.397.822
29/12/2020	34,900	-0,310	-0,880%	35,310	35,360	34,730	3.304.179
28/12/2020	35,210	0,230	0,658%	35,050	35,410	34,930	3.566.648
24/12/2020	34,980	0,180	0,517%	34,790	34,980	34,620	1.575.907
23/12/2020	34,800	0,410	1,192%	34,444	35,040	34,444	3.575.202
22/12/2020	34,390	-0,180	-0,521%	34,600	34,810	34,340	3.715.465
21/12/2020	34,570	-0,200	-0,575%	34,120	34,660	34,120	5.106.283
18/12/2020	34,770	0,150	0,433%	34,880	35,370	34,510	11.040.680
17/12/2020	34,620	0,190	0,552%	34,660	34,780	34,463	4.269.470
16/12/2020	34,430	0,100	0,291%	34,420	34,660	34,260	5.602.244
15/12/2020	34,330	-0,090	-0,261%	34,420	34,499	33,920	4.680.464
14/12/2020	34,420	0,350	1,027%	34,160	34,700	34,140	5.793.375
11/12/2020	34,070	-0,030	-0,088%	33,880	34,170	33,800	3.732.485
10/12/2020	34,100	-0,120	-0,351%	34,010	34,240	33,880	4.204.172
09/12/2020	34,220	-0,120	-0,349%	34,480	34,600	33,975	5.342.066
08/12/2020	34,340	0,740	2,202%	33,630	34,450	33,490	6.750.111
07/12/2020	33,600	-0,520	-1,524%	34,000	34,010	33,450	5.147.858
04/12/2020	34,120	0,670	2,003%	33,760	34,150	33,640	6.057.359
03/12/2020	33,450	0,670	2,044%	32,840	33,590	32,800	4.647.082
02/12/2020	32,780	-0,360	-1,086%	33,060	33,320	32,750	4.768.828
01/12/2020	33,140	0,200	0,607%	32,970	33,220	32,770	4.622.941
30/11/2020	32,940	0,100	0,305%	32,615	32,970	32,465	5.792.544
27/11/2020	32,840	0,300	0,922%	32,760	33,040	32,620	2.220.657
25/11/2020	32,540	-1,290	-3,813%	33,210	33,250	32,500	6.040.435
24/11/2020	33,830	1,230	3,773%	32,920	33,860	32,720	8.578.957
23/11/2020	32,600	0,340	1,054%	32,370	32,880	32,190	7.280.640
20/11/2020	32,260	0,380	1,192%	31,800	32,330	31,750	9.018.585
19/11/2020	31,880	0,250	0,790%	31,560	31,950	31,400	6.143.544
18/11/2020	31,630	0,040	0,127%	31,700	32,420	31,540	7.271.837
17/11/2020	31,590	-0,560	-1,742%	31,830	31,850	31,325	5.034.149
16/11/2020	32,150	0,540	1,708%	31,610	32,270	31,415	7.379.482
13/11/2020	31,610	0,510	1,640%	31,270	31,620	31,050	4.134.338
12/11/2020	31,100	-0,250	-0,797%	31,240	31,390	30,690	5.839.198
11/11/2020	31,350	0,870	2,854%	30,680	31,380	30,420	7.791.409
10/11/2020	30,480	-0,140	-0,457%	30,040	30,550	29,535	13.343.772
09/11/2020	30,620	-0,920	-2,917%	32,390	32,580	30,565	10.604.085
06/11/2020	31,540	-0,160	-0,505%	31,870	31,990	31,440	4.063.939
05/11/2020	31,700	-0,120	-0,377%	31,860	32,360	31,470	7.919.441
04/11/2020	31,820	0,040	0,126%	32,070	32,490	31,770	6.158.541
03/11/2020	31,780	0,110	0,347%	31,860	32,500	31,700	5.414.282
02/11/2020	31,670	1,080	3,531%	31,040	31,940	30,860	7.135.971

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	92,400	1,71	92,490	90,770	6.161.471	563.501.350	-
ADOBE SYSTEM	469,090	4,01	469,770	449,050	3.615.888	1.669.651.155	-
ADVANCED MIC	77,410	1,56	77,500	75,030	49.165.198	3.765.288.787	-
ALEXION PHAR	154,875	1,25	154,920	151,800	1.499.173	230.594.187	-
ALIGN TECH	528,340	2,02	528,780	511,970	546.986	285.023.162	-
ALPHABET A	2.024,730	-0,38	2.039,380	2.003,850	1.398.960	2.826.931.071	-
ALPHABET C	2.035,550	-0,43	2.050,990	2.014,020	1.493.800	3.034.429.161	-
AMAZON.COM	3.052,030	0,19	3.056,660	2.996,000	3.313.355	1.005.692.435	-
AMERICAN ELE	84,990	0,32	85,040	83,680	3.174.539	268.484.466	-
AMGEN INC	252,860	2,68	253,280	245,540	2.640.737	661.542.819	-
ANALOG DEVIC	157,110	4,81	157,370	148,000	3.686.203	569.736.768	-
ANSYS INC	342,960	4,60	343,710	324,095	763.465	257.177.365	-
APPLE INC	121,210	0,51	121,480	118,920	94.071.234	1.131.030.477	-
APPLI.MATLS.	128,640	7,45	128,980	119,172	14.036.749	1.766.588.124	-
ASML HOLDING	625,670	7,14	627,300	588,690	1.933.624	1.182.727.498	-
ATLASSIAN CO	212,940	2,95	212,960	204,030	1.273.257	265.682.177	-
AUTODESK INC	269,010	2,60	269,220	260,880	1.642.223	437.012.328	-
AUTOMAT.DATA	192,690	3,04	192,980	186,830	2.088.255	398.114.314	-
BAIDU	208,610	1,97	209,320	174,050	125.888.839	2.460.795.390	-
BIOGEN INC.	276,630	0,97	277,110	271,027	665.479	183.179.870	-
BOOKING HOLD	2.323,530	2,41	2.329,330	2.246,640	377.006	863.205.089	-
BROADCOM COR	482,040	4,41	483,000	456,640	2.892.612	1.373.712.422	-
CADENCE DESI	132,580	5,50	132,740	126,060	2.347.437	304.437.239	-
CDW CORP	167,900	5,19	168,030	158,590	1.342.639	220.990.809	-
CERNER CORP	72,430	0,21	72,470	71,750	1.553.711	112.078.276	-
CHARTER COMM	631,750	-0,95	639,034	621,560	1.276.443	804.182.701	-
CHECK POINT	115,250	1,76	115,280	112,490	656.148	74.864.212	-
CINTAS CORP	346,610	2,83	347,110	335,440	360.490	123.593.914	-
CISCO SYSTEM	52,570	4,08	52,640	50,560	32.011.205	1.660.156.468	-
COGNIZANT	79,240	2,78	79,330	76,940	2.403.553	188.561.065	-
COMCAST CL A	55,180	-1,99	56,560	53,855	24.127.343	1.327.901.568	-
COPART INC	107,430	1,82	107,570	104,750	1.229.046	130.699.770	-
COSTCO WHOLE	352,020	1,64	352,460	344,100	3.061.215	1.068.302.743	-
CSX CORPORAT	97,660	2,22	97,730	95,390	3.135.804	303.895.928	-
DEXCOM INC	352,730	1,30	353,450	340,445	700.532	242.480.287	-
DOCUSIGN INC	201,960	0,83	204,440	195,114	2.157.391	429.835.153	-
DOLLAR TREE	114,390	2,98	114,430	110,580	2.046.036	231.467.837	-
EBAY INC.	60,830	4,72	60,930	58,040	7.409.597	443.446.914	-
ELECTRO.ARTS	132,850	2,17	133,000	129,680	2.229.565	294.078.077	-
EXELON CORP	43,530	0,37	43,650	43,020	3.996.148	173.084.147	-
FACEBOOK INC	283,020	1,54	284,500	277,770	17.630.501	4.962.100.421	-
FASTENAL CO.	50,560	2,72	50,610	49,200	2.722.694	136.602.005	-
FISERV INC	123,610	0,54	124,205	122,260	4.137.258	510.042.847	-
FOR CORPARAT	36,170	-5,86	38,480	33,960	3.865.072	137.909.947	-
FOX CORPOR.	37,800	-6,20	40,440	35,330	12.759.581	474.792.922	-
GILEAD SCIEN	65,230	1,94	65,290	63,900	6.017.132	390.540.575	-
IDEXX LAB	480,220	1,72	481,130	465,230	546.441	259.318.378	-
ILLUMINA INC	401,460	0,84	402,730	393,475	1.161.346	463.425.730	-
INCYTE GENOM	81,750	2,47	81,850	79,340	1.105.433	89.589.618	-
INTEL CORP	64,870	4,60	64,970	61,770	34.713.707	2.213.470.985	-
INTUIT INC	376,580	1,13	377,050	367,940	2.107.162	784.571.438	-
INTUITIVE S.	730,750	3,73	731,840	704,750	569.255	410.754.352	-
JD.COM, INC.	82,070	4,27	83,480	79,020	19.801.278	1.607.453.220	-
KEURIG DR PE	35,240	2,03	35,310	34,150	7.303.147	255.576.854	-
KLA-TENCOR	319,940	6,86	320,250	298,710	1.650.773	518.914.319	-
KRAFT HEINZ	40,030	2,12	40,140	38,880	9.965.511	395.308.137	-
LAM RESEARCH	584,230	6,61	584,770	549,050	1.874.335	1.072.054.287	-
LULULEMON AT	314,000	2,54	314,150	302,480	1.109.445	344.093.609	-
MARRIOTT INT	146,820	0,17	147,540	142,811	2.726.784	396.216.808	-
MARVELL TECH	46,970	4,96	47,070	44,420	10.575.400	487.423.613	-
MATCH GROUP	138,270	2,73	138,360	132,320	2.608.632	351.784.234	-
MAXIM INTGED	93,140	5,34	93,270	88,110	2.566.249	234.629.890	-
MERCADOLIBRE	1.431,970	2,10	1.444,610	1.381,090	586.202	832.809.395	-
MICROCHIP	155,420	5,61	155,710	146,270	2.171.506	331.585.161	-
MICRON TECH.	87,990	4,64	88,140	84,030	23.955.294	2.077.490.223	-
MICROSOFT	236,480	1,78	236,710	231,550	25.483.045	5.979.501.407	-
MODERNA INC	133,280	-0,04	135,600	128,020	4.047.163	534.877.655	-
MONDELEZ INT	59,440	1,50	59,470	58,180	8.498.160	500.218.599	-
MONSTER BEVE	91,650	3,22	91,840	88,220	2.115.121	191.732.929	-
NETEASE	103,940	2,35	104,640	99,400	2.820.322	289.509.969	-
NETFLIX INC.	508,050	1,03	508,720	496,680	3.467.797	1.756.059.993	-
NVIDIA CORP.	513,570	2,43	514,250	494,940	9.108.203	4.595.367.837	-
NXP SEMICON.	199,000	4,02	199,430	189,070	3.096.230	605.828.651	-
O'REILLY AUT	506,740	1,96	507,270	494,148	622.825	313.223.504	-
OKTA, INC.	212,450	-2,37	218,260	206,535	1.959.397	417.181.781	-
PACCAR INC.	93,680	1,53	93,780	91,970	1.534.336	142.742.888	-
PAYCHEX INC	100,820	2,55	101,010	97,863	1.904.308	190.226.909	-
PAYPAL HOLDI	241,030	2,90	241,310	232,300	8.223.412	1.952.412.229	-
PELOTON INTE	106,420	3,09	106,560	102,400	6.479.661	678.843.363	-
PEPSICO, INC	142,700	2,20	143,000	139,130	6.785.599	960.970.922	-
PINDUODUO IN	131,290	2,95	135,480	124,500	17.754.840	2.317.413.404	-
QUALCOMM INC	132,990	4,49	133,350	127,040	11.071.560	1.448.536.499	-
REGENERON PH	476,910	2,90	477,320	458,440	1.645.463	778.618.048	-
ROSS STORES	122,360	2,83	122,490	119,160	2.006.983	243.154.687	-
SEAGEN INC	139,670	0,28	139,870	136,630	1.182.671	163.745.983	-
SIRIUS XM HL	6,220	1,14	6,280	6,110	26.890.614	166.564.648	-
SKYWORKS	182,180	5,84	182,490	171,345	2.185.857	391.141.797	-
SPLUNK INC	135,190	1,70	135,260	131,750	1.523.519	203.704.464	-
STARBUCKS	109,900	2,38	110,000	107,175	6.167.570	671.201.799	-
SYNOPSYS INC	242,750	4,78	243,230	229,365	1.258.459	300.909.535	-
T-MOBILE US,	122,990	-0,40	124,719	121,023	4.275.053	524.113.125	-
TESLA MOTORS	618,710	-3,39	643,820	599,890	33.852.820	2.095.703.080	-
TEXAS INSTRS	188,200	5,44	188,870	177,010	6.370.059	1.181.282.523	-
TRIP COM GRP	37,280	-1,64	39,150	36,150	5.955.083	222.788.399	-
VERISIGN INC	199,680	3,26	200,090	191,620	632.780	124.962.794	-
VERISK ANALY	178,630	2,20	178,710	174,020	653.341	115.447.113	-
VERTEX PHARM	214,640	1,07	214,960	209,220	2.848.429	606.636.438	-
WALGREENS B.	52,030	0,62	52,810	51,160	5.387.464	280.025.127	-
WORKDAY, INC	249,660	1,43	251,630	243,310	1.059.615	262.738.080	-
XCEL ENERGY	66,310	0,47	66,370	65,130	2.644.647	174.363.280	-
XILINX INC	123,140	2,59	123,370	118,060	2.367.646	287.162.983	-
ZOOM VIDEO C	319,950	1,62	320,000	306,750	3.219.843	1.011.982.238	-