Cotización de los valores en bolsa

MATCH GROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/05/2019
- Cierre
- 69,670
- Var. (%)
- 0,505%
31/05/2019
- Cierre
- 68,650
- Var. (%)
- -1,464%
03/06/2019
- Cierre
- 65,820
- Var. (%)
- -4,122%
04/06/2019
- Cierre
- 68,460
- Var. (%)
- 4,011%
05/06/2019
- Cierre
- 71,340
- Var. (%)
- 4,207%
06/06/2019
- Cierre
- 70,730
- Var. (%)
- -0,855%
07/06/2019
- Cierre
- 70,990
- Var. (%)
- 0,368%
10/06/2019
- Cierre
- 70,330
- Var. (%)
- -0,930%
11/06/2019
- Cierre
- 70,160
- Var. (%)
- -0,242%
12/06/2019
- Cierre
- 71,780
- Var. (%)
- 2,309%
13/06/2019
- Cierre
- 72,570
- Var. (%)
- 1,101%
14/06/2019
- Cierre
- 72,090
- Var. (%)
- -0,661%
17/06/2019
- Cierre
- 72,530
- Var. (%)
- 0,610%
18/06/2019
- Cierre
- 71,750
- Var. (%)
- -1,075%
19/06/2019
- Cierre
- 70,340
- Var. (%)
- -1,965%

0.12%

Precio

70,340 €

MAXIMO

71,730 €

MÍNIMO

67,920 €

VOL. DIARIO (TIT.)

2.682.672

VAR. 2019(%)

64,46 %

VARIACIÓN

-1,97 % -1,410 €

APERTURA

71,670 €

ÚLT. SESIÓN

71,750 €

EFECTIVO

185.630.940 €

VAR. 12 MESES(%)

63,51 %

Rentabilidad(%)
Máximo
75,28

Mínimo
40,47

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	75,28
Mínimo 2019	40,47
Máximo 12 meses	75,28
Míximo 12 meses	33,30
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.651.240
Media títulos 12m	2.156.630
Efectivo 3m	106.452.596
Efectivo 12m	108.741.910

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	70,340	-1,410	-1,965%	71,670	71,730	67,920	2.681.936
18/06/2019	71,750	-0,780	-1,075%	73,160	73,910	71,580	880.049
17/06/2019	72,530	0,440	0,610%	72,160	73,680	71,770	832.420
14/06/2019	72,090	-0,480	-0,661%	72,970	72,970	71,210	830.531
13/06/2019	72,570	0,790	1,101%	72,140	73,450	71,750	1.081.856
12/06/2019	71,780	1,620	2,309%	69,770	71,880	69,650	916.937
11/06/2019	70,160	-0,170	-0,242%	70,930	71,970	69,050	893.173
10/06/2019	70,330	-0,660	-0,930%	71,670	73,200	70,130	1.148.741
07/06/2019	70,990	0,260	0,368%	70,730	72,820	70,510	1.414.905
06/06/2019	70,730	-0,610	-0,855%	71,470	71,990	69,770	998.324
05/06/2019	71,340	2,880	4,207%	69,140	71,480	69,120	1.492.129
04/06/2019	68,460	2,640	4,011%	66,240	68,550	65,940	1.807.971
03/06/2019	65,820	-2,830	-4,122%	68,280	68,920	65,370	2.282.361
31/05/2019	68,650	-1,020	-1,464%	68,870	69,121	68,150	955.951
30/05/2019	69,670	0,350	0,505%	69,640	70,240	68,950	1.194.799
29/05/2019	69,320	-0,750	-1,070%	69,020	70,110	68,170	1.606.023
28/05/2019	70,070	0,810	1,170%	69,680	70,960	69,410	1.218.930
24/05/2019	69,260	-0,100	-0,144%	69,620	70,530	68,780	1.161.795
23/05/2019	69,360	-1,260	-1,784%	69,800	70,610	68,680	1.843.144
22/05/2019	70,620	-0,730	-1,023%	70,800	71,617	70,320	2.036.659
21/05/2019	71,350	-0,780	-1,081%	72,760	73,494	70,920	1.479.301
20/05/2019	72,130	-0,760	-1,043%	71,980	73,400	71,080	1.665.017
17/05/2019	72,890	-1,130	-1,527%	73,600	75,281	72,870	1.792.362
16/05/2019	74,020	3,290	4,651%	70,870	75,120	70,500	2.534.990
15/05/2019	70,730	2,810	4,137%	67,790	71,530	67,540	2.495.485
14/05/2019	67,920	-1,320	-1,906%	69,370	70,450	67,661	2.272.365
13/05/2019	69,240	1,970	2,928%	65,940	69,880	65,290	3.631.837
10/05/2019	67,270	0,120	0,179%	67,150	67,850	65,280	1.816.451
09/05/2019	67,150	-0,730	-1,075%	67,450	67,810	63,390	3.752.393
08/05/2019	67,880	7,510	12,440%	63,290	68,750	62,600	7.146.767
07/05/2019	60,370	-2,180	-3,485%	62,050	62,940	59,800	2.399.455
06/05/2019	62,550	0,640	1,034%	59,550	63,000	58,680	1.855.714
03/05/2019	61,910	1,500	2,483%	61,000	62,280	60,620	955.850
02/05/2019	60,410	-0,030	-0,050%	60,170	60,620	59,180	850.502
01/05/2019	60,440	0,040	0,066%	60,650	61,700	60,000	873.126
30/04/2019	60,400	-1,050	-1,709%	61,110	61,760	59,920	1.504.637
29/04/2019	61,450	-0,470	-0,759%	62,310	62,570	61,220	901.943
26/04/2019	61,920	-0,250	-0,402%	62,480	62,750	61,830	1.005.820
25/04/2019	62,170	0,520	0,843%	62,230	62,555	60,640	960.403
24/04/2019	61,650	-0,210	-0,339%	62,340	63,120	61,530	1.307.484
23/04/2019	61,860	0,820	1,343%	61,430	62,630	61,300	1.626.409
22/04/2019	61,040	1,940	3,283%	58,980	61,260	58,806	1.901.499
18/04/2019	59,100	0,500	0,853%	58,600	59,570	57,510	1.049.170
17/04/2019	58,600	0,790	1,367%	57,960	59,900	57,960	1.440.889
16/04/2019	57,810	-2,370	-3,938%	61,000	61,950	57,390	2.929.387
15/04/2019	60,180	2,980	5,210%	57,350	61,310	56,930	4.209.504
12/04/2019	57,200	-0,670	-1,158%	58,000	58,320	56,271	660.081
11/04/2019	57,870	0,880	1,544%	57,160	58,510	56,910	1.274.456
10/04/2019	56,990	0,330	0,582%	56,790	57,130	56,230	1.080.452
09/04/2019	56,660	0,850	1,523%	55,730	56,860	55,220	779.461
08/04/2019	55,810	0,890	1,621%	54,910	55,876	53,830	1.054.771
05/04/2019	54,920	-0,310	-0,561%	55,520	55,790	54,840	1.018.411
04/04/2019	55,230	-2,090	-3,646%	57,440	57,680	54,510	1.763.876
03/04/2019	57,320	0,640	1,129%	57,160	57,790	56,830	1.085.004
02/04/2019	56,680	0,420	0,747%	56,270	57,115	55,380	1.203.469
01/04/2019	56,260	-0,350	-0,618%	57,250	58,390	55,652	1.954.761
29/03/2019	56,610	0,740	1,325%	56,190	56,960	55,630	1.430.282
28/03/2019	55,870	0,630	1,140%	55,500	56,210	54,920	1.246.108
27/03/2019	55,240	-1,740	-3,054%	57,150	57,890	54,810	1.420.692
26/03/2019	56,980	0,040	0,070%	57,410	58,090	56,470	1.063.499
25/03/2019	56,940	-0,650	-1,129%	57,490	58,120	56,410	1.530.140
22/03/2019	57,590	-1,920	-3,226%	59,140	59,570	57,380	1.481.127
21/03/2019	59,510	1,380	2,374%	57,980	59,925	57,876	1.854.511
20/03/2019	58,130	0,980	1,715%	56,930	58,570	56,870	2.140.867
19/03/2019	57,150	1,460	2,622%	55,870	57,315	55,500	1.616.131
18/03/2019	55,690	0,690	1,255%	55,290	56,240	55,290	1.761.535
15/03/2019	55,000	0,840	1,551%	54,440	55,180	53,740	2.116.990
14/03/2019	54,160	0,700	1,309%	53,380	54,670	52,630	1.422.230
13/03/2019	53,460	-0,440	-0,816%	54,140	55,060	53,350	1.084.451
12/03/2019	53,900	0,320	0,597%	53,740	54,470	52,840	1.487.333
11/03/2019	53,580	0,550	1,037%	53,350	54,410	53,350	1.945.309
08/03/2019	53,030	-0,760	-1,413%	53,000	53,910	52,305	1.676.445
07/03/2019	53,790	-0,910	-1,664%	54,730	55,100	53,700	1.116.256
06/03/2019	54,700	-0,390	-0,708%	55,080	55,570	54,390	869.683
05/03/2019	55,090	0,610	1,120%	54,540	55,290	54,205	897.841
04/03/2019	54,480	-1,120	-2,014%	55,840	55,920	53,000	1.820.686
01/03/2019	55,600	0,220	0,397%	55,980	56,000	55,210	1.203.509
28/02/2019	55,380	-0,400	-0,717%	55,840	55,930	54,900	960.352
27/02/2019	55,780	0,430	0,777%	54,910	56,000	54,550	934.433
26/02/2019	55,350	-0,620	-1,108%	55,800	56,060	54,640	1.373.790
25/02/2019	55,970	-1,320	-2,304%	57,430	58,650	55,600	1.706.056
22/02/2019	57,290	0,560	0,987%	56,830	57,500	56,600	1.261.580
21/02/2019	56,730	0,250	0,443%	56,380	57,180	56,090	1.029.018
20/02/2019	56,480	-0,600	-1,051%	57,310	57,550	55,760	1.372.194
19/02/2019	57,080	-0,250	-0,436%	57,370	57,800	56,690	1.391.611
15/02/2019	57,330	-0,450	-0,779%	58,090	58,090	56,425	1.625.569
14/02/2019	57,780	0,150	0,260%	57,240	58,100	56,520	1.096.081
13/02/2019	57,630	-0,020	-0,035%	57,680	58,070	57,190	1.327.822
12/02/2019	57,650	-0,080	-0,139%	58,360	58,490	57,070	1.521.154
11/02/2019	57,730	1,120	1,978%	57,500	58,390	56,810	3.221.103
08/02/2019	56,610	0,850	1,524%	54,540	57,280	53,350	3.309.364
07/02/2019	55,760	2,680	5,049%	57,900	60,910	55,202	9.669.646
06/02/2019	53,080	-2,600	-4,670%	53,820	54,750	52,730	3.624.621
05/02/2019	55,680	1,250	2,297%	54,440	55,785	54,440	2.786.558
04/02/2019	54,430	-0,300	-0,548%	51,760	54,680	51,500	2.414.441
01/02/2019	54,730	1,240	2,318%	53,490	55,030	53,310	2.190.399
31/01/2019	53,490	1,030	1,963%	52,710	54,570	52,665	1.701.438
30/01/2019	52,460	0,370	0,710%	52,690	52,750	51,720	1.632.859
29/01/2019	52,090	-0,400	-0,762%	52,790	52,790	51,350	1.188.217
28/01/2019	52,490	0,120	0,229%	51,750	52,740	50,710	1.222.140

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	-