Cotización de los valores en bolsa

MARKETAXESS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/05/2019
- Cierre
- 283,960
- Var. (%)
- 0,938%
31/05/2019
- Cierre
- 297,820
- Var. (%)
- 4,881%
03/06/2019
- Cierre
- 294,220
- Var. (%)
- -1,209%
04/06/2019
- Cierre
- 299,120
- Var. (%)
- 1,665%
05/06/2019
- Cierre
- 316,800
- Var. (%)
- 5,911%
06/06/2019
- Cierre
- 326,860
- Var. (%)
- 3,176%
07/06/2019
- Cierre
- 334,610
- Var. (%)
- 2,371%
10/06/2019
- Cierre
- 339,900
- Var. (%)
- 1,581%
11/06/2019
- Cierre
- 333,990
- Var. (%)
- -1,739%
12/06/2019
- Cierre
- 325,280
- Var. (%)
- -2,608%
13/06/2019
- Cierre
- 317,670
- Var. (%)
- -2,340%
14/06/2019
- Cierre
- 320,050
- Var. (%)
- 0,749%
17/06/2019
- Cierre
- 318,500
- Var. (%)
- -0,484%
18/06/2019
- Cierre
- 318,550
- Var. (%)
- 0,016%
19/06/2019
- Cierre
- 331,390
- Var. (%)
- 4,031%

1.13%

Precio

331,390 €

MAXIMO

331,720 €

MÍNIMO

318,285 €

VOL. DIARIO (TIT.)

433.298

VAR. 2019(%)

56,83 %

VARIACIÓN

4,03 % 12,840 €

APERTURA

319,290 €

ÚLT. SESIÓN

318,550 €

EFECTIVO

141.893.104 €

VAR. 12 MESES(%)

54,62 %

Rentabilidad(%)
Máximo
342,98

Mínimo
206,79

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	342,98
Mínimo 2019	206,79
Máximo 12 meses	342,98
Míximo 12 meses	172,09
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	348.448
Media títulos 12m	260.328
Efectivo 3m	99.086.608
Efectivo 12m	60.991.464

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
19/06/2019	331,390	12,840	4,031%	319,290	331,720	318,285	430.695
18/06/2019	318,550	0,050	0,016%	320,250	322,470	317,930	327.017
17/06/2019	318,500	-1,550	-0,484%	320,390	323,060	318,100	198.522
14/06/2019	320,050	2,380	0,749%	317,790	322,890	316,680	311.271
13/06/2019	317,670	-7,610	-2,340%	326,640	326,640	314,645	522.630
12/06/2019	325,280	-8,710	-2,608%	327,280	332,000	322,130	611.265
11/06/2019	333,990	-5,910	-1,739%	341,210	342,980	330,910	371.659
10/06/2019	339,900	5,290	1,581%	333,210	341,370	333,210	420.195
07/06/2019	334,610	7,750	2,371%	327,150	341,590	327,150	631.493
06/06/2019	326,860	10,060	3,176%	316,800	327,400	314,800	445.413
05/06/2019	316,800	17,680	5,911%	300,520	316,965	296,140	464.640
04/06/2019	299,120	4,900	1,665%	296,910	299,460	294,000	327.508
03/06/2019	294,220	-3,600	-1,209%	297,640	298,590	291,520	425.130
31/05/2019	297,820	13,860	4,881%	282,970	298,475	282,970	530.660
30/05/2019	283,960	2,640	0,938%	282,170	288,870	280,925	213.064
29/05/2019	281,320	0,250	0,089%	280,000	282,280	279,010	346.548
28/05/2019	281,070	-7,250	-2,515%	288,320	291,220	280,375	2.125.319
24/05/2019	288,320	-3,300	-1,132%	292,290	294,930	287,800	375.976
23/05/2019	291,620	-0,870	-0,297%	290,510	294,240	288,500	319.371
22/05/2019	292,490	0,450	0,154%	292,620	294,890	290,530	295.299
21/05/2019	292,040	-1,550	-0,528%	293,890	299,000	290,270	326.527
20/05/2019	293,590	1,420	0,486%	290,570	294,535	290,570	242.894
17/05/2019	292,170	2,740	0,947%	287,910	293,080	287,310	467.431
16/05/2019	289,430	2,430	0,847%	288,490	290,725	287,940	262.866
15/05/2019	287,000	-0,390	-0,136%	286,100	290,790	285,390	305.144
14/05/2019	287,390	5,740	2,038%	282,190	289,530	282,190	430.275
13/05/2019	281,650	0,700	0,249%	277,190	281,980	275,920	270.768
10/05/2019	280,950	2,950	1,061%	277,080	281,840	275,770	260.482
09/05/2019	278,000	-2,820	-1,004%	278,640	280,360	275,120	283.237
08/05/2019	280,820	0,950	0,339%	279,970	282,705	278,820	247.525
07/05/2019	279,870	-10,570	-3,639%	288,610	291,810	279,770	374.478
06/05/2019	290,440	4,390	1,535%	282,920	293,910	282,920	403.515
03/05/2019	286,050	3,140	1,110%	283,820	288,455	283,190	249.700
02/05/2019	282,910	0,870	0,308%	282,410	284,485	280,340	265.047
01/05/2019	282,040	3,710	1,333%	279,250	283,715	277,590	279.918
30/04/2019	278,330	2,030	0,735%	276,720	279,905	274,560	248.539
29/04/2019	276,300	6,620	2,455%	272,440	278,090	270,990	340.779
26/04/2019	269,680	4,220	1,590%	263,690	270,765	263,690	279.399
25/04/2019	265,460	1,080	0,409%	263,010	266,835	260,815	211.394
24/04/2019	264,380	1,880	0,716%	263,350	266,900	256,610	402.991
23/04/2019	262,500	0,370	0,141%	262,960	263,525	260,635	562.156
22/04/2019	262,130	-1,790	-0,678%	263,620	264,390	261,500	339.370
18/04/2019	263,920	1,690	0,644%	261,920	264,330	261,510	468.073
17/04/2019	262,230	-0,690	-0,262%	263,910	264,910	261,240	282.059
16/04/2019	262,920	1,180	0,451%	262,430	264,650	260,850	625.854
15/04/2019	261,740	1,890	0,727%	260,330	262,175	259,790	315.922
12/04/2019	259,850	2,630	1,022%	258,250	260,195	257,500	207.643
11/04/2019	257,220	-1,240	-0,480%	259,380	260,185	256,680	276.752
10/04/2019	258,460	-0,530	-0,205%	259,820	259,960	257,795	213.442
09/04/2019	258,990	0,850	0,329%	257,130	260,570	256,920	191.546
08/04/2019	258,140	4,250	1,674%	253,890	258,410	251,690	220.575
05/04/2019	253,890	5,480	2,206%	248,410	254,120	248,280	192.305
04/04/2019	248,410	1,730	0,701%	247,170	248,950	241,120	303.161
03/04/2019	246,680	-2,010	-0,808%	250,160	255,550	245,380	245.964
02/04/2019	248,690	1,970	0,798%	247,480	249,570	245,820	246.742
01/04/2019	246,720	0,640	0,260%	248,130	249,450	244,580	196.193
29/03/2019	246,080	-0,440	-0,178%	248,000	248,310	245,710	188.460
28/03/2019	246,520	1,440	0,588%	245,520	249,940	244,260	167.066
27/03/2019	245,080	1,400	0,575%	244,010	246,110	242,900	149.156
26/03/2019	243,680	4,560	1,907%	240,770	244,510	239,180	189.018
25/03/2019	239,120	0,780	0,327%	238,800	239,990	237,110	188.748
22/03/2019	238,340	-1,820	-0,758%	238,980	240,895	237,180	180.080
21/03/2019	240,160	2,940	1,239%	236,570	241,330	236,505	270.258
20/03/2019	237,220	1,600	0,679%	235,690	239,570	235,690	233.559
19/03/2019	235,620	-2,020	-0,850%	238,470	238,470	234,980	183.865
18/03/2019	237,640	4,200	1,799%	234,090	237,900	234,090	227.097
15/03/2019	233,440	1,630	0,703%	231,690	234,620	230,470	346.181
14/03/2019	231,810	1,340	0,581%	230,640	232,460	229,240	195.022
13/03/2019	230,470	0,690	0,300%	230,730	233,830	229,230	355.821
12/03/2019	229,780	2,620	1,153%	227,170	231,910	225,750	257.923
11/03/2019	227,160	1,490	0,660%	226,310	229,110	223,490	291.132
08/03/2019	225,670	0,230	0,102%	224,600	226,420	222,310	309.452
07/03/2019	225,440	-5,080	-2,204%	230,630	234,760	224,740	266.184
06/03/2019	230,520	-3,400	-1,453%	234,500	235,010	228,420	278.558
05/03/2019	233,920	-3,640	-1,532%	237,320	238,630	233,810	284.871
04/03/2019	237,560	-5,530	-2,275%	242,960	242,960	237,070	249.903
01/03/2019	243,090	-0,790	-0,324%	236,450	244,550	236,060	370.539
28/02/2019	243,880	-0,620	-0,254%	244,930	246,140	242,610	319.980
27/02/2019	244,500	4,050	1,684%	240,470	246,030	239,946	282.537
26/02/2019	240,450	-0,940	-0,389%	240,720	242,490	239,835	268.720
25/02/2019	241,390	2,420	1,013%	239,720	242,190	239,030	193.383
22/02/2019	238,970	3,810	1,620%	235,030	239,510	233,980	224.359
21/02/2019	235,160	1,590	0,681%	233,860	235,490	231,370	172.871
20/02/2019	233,570	1,030	0,443%	232,660	234,420	230,680	197.207
19/02/2019	232,540	3,030	1,320%	228,690	234,360	228,295	283.904
15/02/2019	229,510	2,750	1,213%	227,420	229,895	224,870	382.850
14/02/2019	226,760	-1,470	-0,644%	227,260	228,000	222,230	221.095
13/02/2019	228,230	2,820	1,251%	226,590	228,760	226,100	185.986
12/02/2019	225,410	1,850	0,828%	224,130	226,055	219,410	238.312
11/02/2019	223,560	2,890	1,310%	221,020	224,580	220,750	200.902
08/02/2019	220,670	0,160	0,073%	220,510	222,590	216,106	230.501
07/02/2019	220,510	1,670	0,763%	217,890	221,040	216,240	256.218
06/02/2019	218,840	0,200	0,091%	218,090	220,680	217,350	159.179
05/02/2019	218,640	2,210	1,021%	215,620	218,680	214,790	181.305
04/02/2019	216,430	2,810	1,315%	212,540	217,670	209,160	192.823
01/02/2019	213,620	-1,150	-0,535%	218,390	218,390	212,310	270.536
31/01/2019	214,770	4,550	2,164%	209,610	215,080	209,610	244.937
30/01/2019	210,220	-3,280	-1,536%	212,020	216,960	207,155	430.619
29/01/2019	213,500	-4,800	-2,199%	218,350	218,460	213,140	289.306
28/01/2019	218,300	-1,150	-0,524%	218,690	220,110	217,320	159.305

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,330	-0,96	45,770	44,585	5.441.915	245.663.052	-
ADOBE SYSTEM	291,210	5,21	292,000	284,340	9.738.584	2.814.729.411	-
ADVANCED MIC	30,500	0,16	30,790	30,060	63.233.939	1.924.499.545	-
ALEXION PHAR	123,770	1,14	124,040	120,913	807.807	99.700.463	-
ALIGN TECH	296,840	2,34	298,170	287,130	988.792	291.552.626	-
ALPHABET A	1.104,510	-0,07	1.109,430	1.096,030	1.336.015	1.471.699.586	-
ALPHABET C	1.102,330	-0,12	1.107,000	1.093,480	1.339.218	1.472.491.203	-
AMAZON.COM	1.908,790	0,39	1.919,580	1.892,470	2.895.347	5.517.310.898	-
AMER.AIR.GRP	33,210	2,12	33,300	32,510	5.535.486	183.182.582	-
AMGEN INC	182,770	0,64	183,120	180,640	2.396.491	436.875.909	-
ANALOG DEVIC	111,040	1,00	111,530	109,500	2.474.493	273.898.605	-
APPLE INC	197,870	-0,29	199,880	197,310	21.124.235	4.188.650.845	-
APPLI.MATLS.	42,530	0,52	42,839	42,240	9.333.080	396.175.491	-
ASML HOLDING	196,820	1,08	198,220	195,320	358.152	70.320.875	-
AUTODESK INC	165,630	2,30	166,790	162,350	2.892.609	478.979.541	-
AUTOMAT.DATA	168,250	0,02	168,870	166,690	1.153.127	193.528.997	-
BAIDU	117,800	0,73	118,380	116,050	4.102.670	480.637.605	-
BIOGEN INC.	233,890	0,38	234,420	231,860	1.802.547	420.278.221	-
BIOMARIN PHA	85,020	-0,57	86,420	84,580	719.872	61.243.728	-
BOOKING HOLD	1.842,060	1,83	1.844,410	1.809,090	420.196	770.353.668	-
BROADCOM COR	277,490	-0,20	279,070	273,710	2.892.032	800.411.793	-
CADENCE DESI	71,440	3,22	71,610	69,220	3.280.202	232.264.976	-
CELGENE CORP	97,830	0,70	97,910	96,785	4.048.355	394.815.169	-
CERNER CORP	71,000	0,47	71,310	70,555	3.217.719	228.481.714	-
CHARTER COMM	397,750	0,64	398,170	394,360	572.571	226.991.013	-
CHECK POINT	114,230	1,32	114,600	112,010	719.101	81.321.583	-
CINTAS CORP	235,100	1,58	236,500	230,670	814.081	190.507.267	-
CISCO SYSTEM	56,130	0,14	56,370	55,770	21.096.325	1.184.344.322	-
CITRIX SYS.	98,940	1,27	99,100	97,225	2.083.720	205.316.965	-
COGNIZANT	62,610	-1,74	64,000	61,900	7.179.109	450.555.303	-
COMCAST CL A	43,140	-0,25	43,760	43,070	14.863.769	643.516.884	-
COSTCO WHOLE	263,660	0,35	264,100	260,940	1.628.489	428.008.445	-
CSX CORPORAT	77,390	-0,45	77,850	76,620	2.546.261	196.584.370	-
CTRIP.COM	36,630	1,78	36,890	35,960	3.952.397	144.091.186	-
DOLLAR TREE	109,370	-0,09	109,720	107,640	1.869.968	203.490.411	-
EBAY INC.	40,130	1,16	40,220	39,600	6.520.006	260.514.776	-
ELECTRO.ARTS	92,580	0,60	93,180	91,320	2.795.310	258.210.013	-
EXPEDIA INC	129,640	1,61	129,940	126,950	1.692.087	217.825.093	-
FACEBOOK INC	187,480	-0,53	188,100	184,550	21.417.092	3.984.704.076	-
FASTENAL CO.	32,400	0,90	32,525	31,840	3.078.677	99.393.673	-
FISERV INC	90,000	1,01	90,100	88,480	2.726.012	244.072.037	-
FOR CORPARAT	35,740	-0,25	36,080	35,350	2.011.514	71.719.142	-
FOX CORPOR.	35,990	-0,55	36,420	35,678	4.790.143	172.410.034	-
GILEAD SCIEN	68,260	0,09	68,400	67,645	4.643.103	316.195.142	-
HASBRO, INC.	107,330	-0,51	108,230	106,060	693.413	74.240.129	-
HENRY SCHEIN	72,060	0,03	72,560	71,685	1.231.760	88.795.616	-
HUNT J B TRA	89,500	-0,42	90,940	88,860	759.883	67.972.470	-
IDEXX LAB	274,280	1,69	275,190	268,170	262.070	71.552.508	-
ILLUMINA INC	351,940	1,18	352,820	346,330	909.701	317.729.585	-
INCYTE GENOM	84,870	0,70	85,360	83,700	1.236.307	104.720.506	-
INTEL CORP	47,070	-0,63	47,580	47,000	17.436.381	823.291.868	-
INTUIT INC	262,650	1,72	263,385	258,050	1.032.761	269.939.255	-
INTUITIVE S.	521,940	0,90	522,600	512,800	532.709	276.461.517	-
JD.COM, INC.	28,660	1,42	28,880	27,890	10.938.156	311.316.729	-
KLA-TENCOR	112,260	0,58	113,010	111,180	1.187.535	133.045.886	-
KRAFT HEINZ	30,960	2,28	31,005	30,110	11.185.606	342.609.636	-
LAM RESEARCH	181,420	0,54	183,370	179,420	1.234.073	223.704.484	-
LIBERTY GLO.	26,920	1,43	26,975	26,460	1.776.698	47.591.032	-
LIBERTY GLOB	27,640	1,39	27,720	27,268	1.198.026	32.980.161	-
LULULEMON AT	187,100	-0,49	189,000	186,090	1.827.560	342.488.007	-
MARRIOTT INT	135,680	0,53	135,840	134,090	1.222.354	165.387.095	-
MAXIM INTGED	58,260	0,87	58,615	57,855	1.038.865	60.475.488	-
MERCADOLIBRE	641,390	2,99	643,970	616,190	390.918	247.264.499	-
MICROCHIP	84,750	-0,29	85,750	84,590	1.831.115	155.558.006	-
MICRON TECH.	33,940	-1,02	34,690	33,705	20.436.384	697.121.477	-
MICROSOFT	135,690	0,39	135,930	133,810	23.744.441	3.205.824.893	-
MONDELEZ INT	55,060	0,92	55,150	54,100	7.161.470	391.562.357	-
MONSTER BEVE	62,360	0,39	62,500	61,230	1.873.926	116.328.224	-
MYLAN N.V.	18,100	1,97	18,450	17,750	8.359.790	152.015.291	-
NETAPP INC	61,720	0,44	62,000	61,110	1.711.228	105.284.295	-
NETEASE	259,960	-2,32	267,420	258,135	740.146	194.125.420	-
NETFLIX INC.	363,520	1,79	364,740	356,120	5.667.156	2.049.879.835	-
NVIDIA CORP.	153,120	0,16	154,756	152,073	8.291.099	1.269.221.384	-
NXP SEMICON.	96,220	1,52	97,200	94,760	2.695.218	258.675.144	-
O'REILLY AUT	378,990	-1,65	385,250	369,241	695.308	260.807.066	-
PACCAR INC.	71,200	0,30	71,410	70,500	1.178.566	83.787.697	-
PAYCHEX INC	87,140	0,32	87,390	86,010	1.633.123	141.772.909	-
PAYPAL HOLDI	117,140	1,00	117,340	115,220	5.165.966	601.676.788	-
PEPSICO, INC	132,850	0,60	133,290	131,330	4.349.918	576.249.954	-
QUALCOMM INC	71,800	-0,22	72,620	70,800	11.999.268	856.590.754	-
REGENERON PH	310,830	1,37	311,900	303,770	971.184	298.523.963	-
ROSS STORES	103,380	0,75	103,580	101,710	1.785.866	183.848.439	-
SIRIUS XM HL	5,680	-0,35	5,750	5,610	19.499.831	110.540.540	-
SKYWORKS	75,530	-0,25	76,380	74,800	1.539.177	116.343.454	-
STARBUCKS	83,810	1,07	83,920	82,080	5.401.369	448.987.937	-
SYMANTEC COR	20,150	0,90	20,200	19,890	5.189.797	104.231.451	-
SYNOPSYS INC	127,650	1,42	128,000	126,000	1.258.454	160.373.097	-
T-MOBILE US,	78,280	2,41	78,500	76,340	3.377.952	263.091.442	-
TAKE-TWO INT	111,020	0,00	111,355	108,190	1.085.365	119.356.788	-
TESLA MOTORS	226,430	0,75	227,770	221,060	6.575.135	1.482.258.641	-
TEXAS INSTRS	111,300	0,23	112,300	110,690	2.745.976	305.691.482	-
ULTA SALON	357,840	3,06	358,430	343,628	564.870	199.443.199	-
UNITED CONTI	88,660	1,44	88,880	87,140	2.091.617	184.716.677	-
VERISIGN INC	209,410	1,69	209,780	206,030	479.754	99.906.840	-
VERISK ANALY	145,390	0,61	145,665	144,080	643.320	93.437.466	-
VERTEX PHARM	181,750	2,14	182,140	177,000	1.535.436	276.967.880	-
WALGREENS B.	52,900	0,19	53,255	52,505	4.959.068	262.144.745	-
WESTERN DIGI	38,840	1,92	39,390	38,318	5.343.519	207.547.572	-
WILLIS TOWER	189,730	0,86	190,380	188,200	451.104	85.535.944	-
WORKDAY, INC	215,760	1,18	216,210	211,000	960.735	205.398.824	-
WYNN RESORTS	122,320	0,26	122,930	120,500	1.582.573	192.867.114	-
XCEL ENERGY	60,810	1,22	61,000	59,770	3.489.740	210.806.813	-
XILINX INC	111,840	0,05	112,500	110,510	2.631.884	293.679.426	-