Cotización de los valores en bolsa

MARKETAXESS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

272,810 $

MÁXIMO

277,830 $

MÁXIMO (52 SEMANAS)

498,97 $

VAR. 2022(%)

-34,15 %

VOL. DIARIO (TIT.)

394.743

ÚLT. SESIÓN

270,670 $

MÍNIMO

268,940 $

MÍNIMO (52 SEMANAS)

249,01 $

VAR. 12 MESES(%)

-41,68 %

EFECTIVO

107.252.958$

15 últimas sesiones

01/07/2022
- Cierre
- 257,770
- Var. (%)
- 0,640%
05/07/2022
- Cierre
- 264,770
- Var. (%)
- 2,716%
06/07/2022
- Cierre
- 259,630
- Var. (%)
- -1,941%
07/07/2022
- Cierre
- 267,580
- Var. (%)
- 3,062%
08/07/2022
- Cierre
- 266,110
- Var. (%)
- -0,549%
11/07/2022
- Cierre
- 261,860
- Var. (%)
- -1,597%
12/07/2022
- Cierre
- 256,670
- Var. (%)
- -1,982%
13/07/2022
- Cierre
- 259,460
- Var. (%)
- 1,087%
14/07/2022
- Cierre
- 260,300
- Var. (%)
- 0,324%
15/07/2022
- Cierre
- 266,570
- Var. (%)
- 2,409%
18/07/2022
- Cierre
- 266,920
- Var. (%)
- 0,131%
19/07/2022
- Cierre
- 274,740
- Var. (%)
- 2,930%
20/07/2022
- Cierre
- 267,410
- Var. (%)
- -2,668%
21/07/2022
- Cierre
- 270,670
- Var. (%)
- 1,219%
22/07/2022
- Cierre
- 270,840
- Var. (%)
- 0,063%

0.39%

Rango de precios (12 M.)
Máximo
412,79

Mínimo
249,70

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	412,79
Mínimo 2022	249,70
Máximo 12 meses	498,97
Míximo 12 meses	249,01
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	334.536
Media títulos 12m	287.496
Efectivo 3m	89.831.173
Efectivo 12m	98.660.981

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	270,840	0,170	0,063%	272,810	277,830	268,940	394.743
21/07/2022	270,670	3,260	1,219%	268,940	272,450	262,350	560.044
20/07/2022	267,410	-7,330	-2,668%	266,510	273,930	261,400	532.577
19/07/2022	274,740	7,820	2,930%	268,470	275,140	264,280	509.754
18/07/2022	266,920	0,350	0,131%	267,590	273,090	265,310	271.258
15/07/2022	266,570	6,270	2,409%	261,910	267,390	260,220	256.548
14/07/2022	260,300	0,840	0,324%	257,790	261,050	254,720	311.829
13/07/2022	259,460	2,790	1,087%	253,470	262,690	252,200	239.471
12/07/2022	256,670	-5,190	-1,982%	263,620	267,370	256,070	238.255
11/07/2022	261,860	-4,250	-1,597%	263,510	265,510	260,650	175.021
08/07/2022	266,110	-1,470	-0,549%	266,520	271,535	263,720	203.618
07/07/2022	267,580	7,950	3,062%	258,280	268,040	258,280	296.524
06/07/2022	259,630	-5,140	-1,941%	266,430	267,120	258,360	386.211
05/07/2022	264,770	7,000	2,716%	257,950	264,790	254,270	384.429
01/07/2022	257,770	1,640	0,640%	257,500	258,790	249,695	384.076
30/06/2022	256,130	-4,360	-1,674%	259,880	263,140	254,770	331.863
29/06/2022	260,490	-5,140	-1,935%	266,870	268,335	259,500	312.172
28/06/2022	265,630	-6,370	-2,342%	272,530	273,930	260,600	403.400
27/06/2022	272,000	-5,640	-2,031%	278,070	278,070	270,145	271.251
24/06/2022	277,640	4,910	1,800%	275,440	280,270	272,370	999.514
23/06/2022	272,730	3,690	1,372%	270,610	274,595	269,250	224.153
22/06/2022	269,040	3,300	1,242%	265,160	271,810	262,040	195.745
21/06/2022	265,740	1,530	0,579%	267,190	269,240	263,065	205.596
17/06/2022	264,210	-4,910	-1,824%	269,000	273,260	263,340	514.310
16/06/2022	269,120	-0,920	-0,341%	264,150	270,205	259,960	219.143
15/06/2022	270,040	1,560	0,581%	270,220	273,910	266,380	181.035
14/06/2022	268,480	0,700	0,261%	268,160	271,395	267,200	169.169
13/06/2022	267,780	-6,110	-2,231%	266,100	270,970	265,030	236.507
10/06/2022	273,890	-0,120	-0,044%	269,650	274,820	265,890	219.593
09/06/2022	274,010	-7,000	-2,491%	274,010	280,820	273,930	181.221
08/06/2022	281,010	-3,480	-1,223%	282,720	283,630	278,510	251.224
07/06/2022	284,490	3,060	1,087%	278,940	285,230	277,660	140.849
06/06/2022	281,430	2,950	1,059%	283,900	288,790	280,860	163.946
03/06/2022	278,480	-8,910	-3,100%	285,480	285,480	277,360	253.510
02/06/2022	287,390	10,480	3,785%	278,290	287,640	275,040	227.375
01/06/2022	276,910	-4,675	-1,660%	279,680	285,770	275,300	317.904
31/05/2022	281,585	-6,305	-2,190%	284,340	286,180	275,295	355.348
27/05/2022	287,890	5,770	2,045%	284,550	290,590	284,536	203.529
26/05/2022	282,120	5,580	2,018%	278,750	283,050	276,700	215.929
25/05/2022	276,540	-2,480	-0,889%	276,280	279,810	273,380	312.554
24/05/2022	279,020	-3,830	-1,354%	280,280	281,150	272,590	340.029
23/05/2022	282,850	3,540	1,267%	280,250	286,450	273,550	502.181
20/05/2022	279,310	11,370	4,243%	269,040	279,680	268,800	396.096
19/05/2022	267,940	17,760	7,099%	267,940	270,890	249,970	421.811
18/05/2022	250,180	-10,130	-3,892%	257,080	258,990	249,010	297.755
17/05/2022	260,310	2,410	0,934%	259,880	262,050	256,100	199.838
16/05/2022	257,900	-5,480	-2,081%	261,460	264,390	256,710	328.537
13/05/2022	263,380	6,120	2,379%	260,210	265,750	259,130	289.826
12/05/2022	257,260	4,290	1,696%	251,470	259,800	250,100	238.626
11/05/2022	252,970	-2,550	-0,998%	254,100	257,280	250,410	231.785
10/05/2022	255,520	-1,490	-0,580%	255,520	260,910	249,890	313.249
09/05/2022	257,010	-8,030	-3,030%	260,730	264,380	255,870	599.427
06/05/2022	265,040	-11,080	-4,013%	265,040	273,990	262,500	352.272
05/05/2022	276,120	-4,620	-1,646%	276,840	282,160	270,970	447.799
04/05/2022	280,740	15,660	5,908%	266,380	283,460	264,890	710.406
03/05/2022	265,080	3,630	1,388%	260,850	267,935	258,010	373.373
02/05/2022	261,450	-2,160	-0,819%	265,130	269,460	257,700	421.329
29/04/2022	263,610	-7,920	-2,917%	263,610	273,710	263,360	428.691
28/04/2022	271,530	10,180	3,895%	262,480	273,320	259,100	423.819
27/04/2022	261,350	0,540	0,207%	261,350	264,915	260,900	316.967
26/04/2022	260,810	-7,140	-2,665%	269,680	270,000	260,325	411.522
25/04/2022	267,950	2,020	0,760%	267,950	270,330	261,060	444.714
22/04/2022	265,930	-6,950	-2,547%	272,950	276,800	265,400	522.878
21/04/2022	272,880	-1,050	-0,383%	278,720	280,080	271,300	558.840
20/04/2022	273,930	10,220	3,875%	261,050	279,120	261,050	908.910
19/04/2022	263,710	6,590	2,563%	258,070	263,840	256,780	1.289.862
18/04/2022	257,120	-8,330	-3,138%	264,210	265,430	256,255	438.093
14/04/2022	265,450	-6,130	-2,257%	274,510	276,920	265,300	331.047
13/04/2022	271,580	-2,370	-0,865%	273,020	276,090	269,670	688.351
12/04/2022	273,950	-6,890	-2,453%	281,670	285,680	273,520	418.673
11/04/2022	280,840	-0,150	-0,053%	278,100	285,620	277,930	515.963
08/04/2022	280,990	-6,250	-2,176%	285,190	290,840	280,700	307.984
07/04/2022	287,240	-0,600	-0,208%	286,500	294,690	279,430	602.258
06/04/2022	287,840	-19,760	-6,424%	301,460	307,090	283,780	933.762
05/04/2022	307,600	-37,910	-10,972%	330,430	332,325	305,930	929.768
04/04/2022	345,510	6,070	1,788%	341,450	350,430	341,040	406.732
01/04/2022	339,440	-0,760	-0,223%	341,210	345,680	332,670	338.845
31/03/2022	340,200	-6,710	-1,934%	346,630	352,509	339,120	430.716
30/03/2022	346,910	-10,400	-2,911%	356,010	356,500	345,450	343.263
29/03/2022	357,310	-2,430	-0,675%	357,310	368,080	353,760	308.066
28/03/2022	359,740	7,850	2,231%	353,470	359,760	351,310	254.284
25/03/2022	351,890	-1,710	-0,484%	358,700	358,700	351,650	267.872
24/03/2022	353,600	6,990	2,017%	346,800	355,970	344,540	219.044
23/03/2022	346,610	-5,840	-1,657%	350,440	356,880	341,750	303.380
22/03/2022	352,450	3,770	1,081%	348,730	355,245	342,720	369.754
21/03/2022	348,680	-5,140	-1,453%	353,300	355,850	345,320	294.723
18/03/2022	353,820	-0,520	-0,147%	354,760	357,130	350,740	370.560
17/03/2022	354,340	-0,070	-0,020%	352,690	357,510	350,690	272.959
16/03/2022	354,410	6,900	1,986%	352,210	360,095	345,450	293.293
15/03/2022	347,510	3,970	1,156%	346,300	350,910	343,000	185.363
14/03/2022	343,540	0,950	0,277%	346,270	350,640	341,010	185.142
11/03/2022	342,590	-0,210	-0,061%	345,720	346,040	340,741	234.508
10/03/2022	342,800	-5,640	-1,619%	350,430	382,670	333,110	318.573
09/03/2022	348,440	7,160	2,098%	345,810	350,205	339,925	298.773
08/03/2022	341,280	-13,020	-3,675%	351,750	352,545	340,155	252.751
07/03/2022	354,300	-14,030	-3,809%	369,560	371,610	353,700	323.194
04/03/2022	368,330	7,650	2,121%	361,160	369,660	355,630	283.014
03/03/2022	360,680	-18,230	-4,811%	378,970	378,970	356,500	375.935
02/03/2022	378,910	-1,440	-0,379%	380,080	380,100	370,790	170.803
01/03/2022	380,350	-1,080	-0,283%	380,000	390,125	376,680	223.864

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	454.258.258	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.027	480.619.658	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.829	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	10.371.193.933	-	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	408.675.295	-	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	363.266.166	-	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	113.678.253	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.677	-	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	-	22:00:01
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	655.191.399	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.493	-	22:00:01
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.113	-	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	194.234.813	-	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	125.988.213	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.697	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.315	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.651	-	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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	216.228.047	-	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	619.353.644	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.144	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.737.326	-	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	394.789.607	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	159.150.590	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.053	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.944	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.125	-	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	1.325.252	140.616.886	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.528	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.817	524.370.959	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.872	-	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	28.477.125.741	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.014	-	22:00:01
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	171.348.838	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.507.668	222.981.908	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.348	-	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	170.594.321	-	22:00:00