Cotización de los valores en bolsa

MATCH GROUP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

73,610 $

MÁXIMO

75,360 $

MÁXIMO (52 SEMANAS)

182,00 $

VAR. 2022(%)

-45,40 %

VOL. DIARIO (TIT.)

1.696.550

ÚLT. SESIÓN

74,680 $

MÍNIMO

71,590 $

MÍNIMO (52 SEMANAS)

63,33 $

VAR. 12 MESES(%)

-55,01 %

EFECTIVO

122.997.862$

15 últimas sesiones

01/07/2022
- Cierre
- 71,490
- Var. (%)
- 2,583%
05/07/2022
- Cierre
- 74,160
- Var. (%)
- 3,735%
06/07/2022
- Cierre
- 73,860
- Var. (%)
- -0,405%
07/07/2022
- Cierre
- 75,880
- Var. (%)
- 2,735%
08/07/2022
- Cierre
- 75,240
- Var. (%)
- -0,843%
11/07/2022
- Cierre
- 70,200
- Var. (%)
- -6,699%
12/07/2022
- Cierre
- 69,190
- Var. (%)
- -1,439%
13/07/2022
- Cierre
- 67,020
- Var. (%)
- -3,136%
14/07/2022
- Cierre
- 64,000
- Var. (%)
- -4,506%
15/07/2022
- Cierre
- 65,240
- Var. (%)
- 1,938%
18/07/2022
- Cierre
- 65,130
- Var. (%)
- -0,169%
19/07/2022
- Cierre
- 70,450
- Var. (%)
- 8,168%
20/07/2022
- Cierre
- 73,340
- Var. (%)
- 4,102%
21/07/2022
- Cierre
- 74,680
- Var. (%)
- 1,827%
22/07/2022
- Cierre
- 72,210
- Var. (%)
- -3,307%

0.31%

Rango de precios (12 M.)
Máximo
136,99

Mínimo
63,33

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	136,99
Mínimo 2022	63,33
Máximo 12 meses	182,00
Míximo 12 meses	63,33
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.225.581
Media títulos 12m	3.246.828
Efectivo 3m	240.791.203
Efectivo 12m	386.856.252

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	72,210	-2,470	-3,307%	73,610	75,360	71,590	1.696.550
21/07/2022	74,680	1,340	1,827%	72,840	74,730	72,590	1.934.947
20/07/2022	73,340	2,890	4,102%	71,380	74,140	70,670	2.129.118
19/07/2022	70,450	5,320	8,168%	66,800	70,590	66,250	3.114.779
18/07/2022	65,130	-0,110	-0,169%	66,820	67,910	64,760	2.647.181
15/07/2022	65,240	1,240	1,938%	65,140	65,880	63,330	3.362.655
14/07/2022	64,000	-3,020	-4,506%	66,500	66,680	63,895	2.735.006
13/07/2022	67,020	-2,170	-3,136%	67,260	68,720	66,210	2.398.148
12/07/2022	69,190	-1,010	-1,439%	70,560	72,490	68,580	2.462.578
11/07/2022	70,200	-5,040	-6,699%	73,840	74,460	69,760	3.066.088
08/07/2022	75,240	-0,640	-0,843%	74,380	76,085	72,708	2.369.524
07/07/2022	75,880	2,020	2,735%	74,800	76,920	74,240	2.122.005
06/07/2022	73,860	-0,300	-0,405%	74,030	74,776	72,730	2.183.613
05/07/2022	74,160	2,670	3,735%	70,610	74,300	69,022	2.665.413
01/07/2022	71,490	1,800	2,583%	69,510	71,625	68,780	1.883.217
30/06/2022	69,690	-1,400	-1,969%	70,400	70,980	67,840	2.502.328
29/06/2022	71,090	-0,720	-1,003%	72,110	73,352	70,250	2.139.794
28/06/2022	71,810	-4,890	-6,375%	77,000	77,010	71,640	2.480.220
27/06/2022	76,700	-1,750	-2,231%	78,320	79,370	74,260	3.464.114
24/06/2022	78,450	5,000	6,807%	74,130	78,500	73,645	3.433.325
23/06/2022	73,450	3,830	5,501%	71,120	73,680	69,345	2.745.170
22/06/2022	69,620	-0,420	-0,600%	69,460	71,215	68,880	3.389.350
21/06/2022	70,040	1,485	2,166%	69,490	71,740	69,300	3.353.450
17/06/2022	68,555	-4,345	-5,960%	72,860	73,640	67,250	8.100.640
16/06/2022	72,900	-4,160	-5,398%	74,410	75,475	72,040	2.788.284
15/06/2022	77,060	3,990	5,461%	74,860	78,410	74,105	3.041.290
14/06/2022	73,070	0,750	1,037%	73,440	75,360	72,440	2.892.070
13/06/2022	72,320	-4,360	-5,686%	74,000	75,730	71,655	3.051.135
10/06/2022	76,680	-3,740	-4,651%	77,740	80,000	76,135	2.462.044
09/06/2022	80,420	-4,220	-4,986%	83,780	84,050	80,358	1.597.744
08/06/2022	84,640	0,340	0,403%	84,250	87,460	83,720	1.542.952
07/06/2022	84,300	1,380	1,664%	81,500	84,610	81,230	3.046.539
06/06/2022	82,920	0,710	0,864%	84,450	85,960	82,744	1.666.233
03/06/2022	82,210	-1,920	-2,282%	82,960	83,990	81,110	1.902.361
02/06/2022	84,130	4,890	6,171%	79,190	85,420	79,190	2.745.668
01/06/2022	79,240	0,470	0,597%	79,780	81,160	78,295	2.508.517
31/05/2022	78,770	-1,070	-1,340%	79,980	80,410	77,850	2.071.768
27/05/2022	79,840	1,960	2,517%	78,670	80,440	77,930	2.225.588
26/05/2022	77,880	4,400	5,988%	74,090	78,500	73,340	2.203.556
25/05/2022	73,480	1,690	2,354%	71,620	74,230	71,235	2.121.791
24/05/2022	71,790	-3,330	-4,433%	73,400	73,780	70,980	2.742.479
23/05/2022	75,120	-1,580	-2,060%	76,700	76,710	73,155	2.636.978
20/05/2022	76,700	1,650	2,199%	78,060	78,990	74,600	2.882.891
19/05/2022	75,050	3,180	4,425%	72,400	76,720	72,240	2.727.691
18/05/2022	71,870	-3,670	-4,858%	74,210	75,750	71,430	4.442.556
17/05/2022	75,540	-0,210	-0,277%	77,750	79,170	74,280	3.815.205
16/05/2022	75,750	-1,760	-2,271%	76,000	78,470	75,450	2.379.630
13/05/2022	77,510	4,030	5,484%	74,510	78,285	74,510	2.882.556
12/05/2022	73,480	3,730	5,348%	69,690	75,600	68,570	5.436.624
11/05/2022	69,750	-0,500	-0,712%	69,590	72,050	68,080	7.695.611
10/05/2022	70,250	-0,470	-0,665%	70,250	74,650	67,869	6.559.995
09/05/2022	70,720	-3,350	-4,523%	73,980	74,900	70,690	4.677.980
06/05/2022	74,070	-2,810	-3,655%	75,060	76,310	70,950	5.193.512
05/05/2022	76,880	-7,000	-8,345%	81,480	81,540	74,240	4.320.114
04/05/2022	83,880	4,860	6,150%	69,530	85,440	69,280	9.129.827
03/05/2022	79,020	-1,670	-2,070%	80,490	80,900	76,540	5.687.721
02/05/2022	80,690	1,540	1,946%	78,645	80,930	77,690	2.748.667
29/04/2022	79,150	-2,450	-3,002%	79,150	83,960	78,990	2.334.812
28/04/2022	81,600	4,515	5,857%	78,680	82,580	78,050	2.792.102
27/04/2022	77,085	-2,375	-2,989%	78,030	81,360	76,840	2.922.207
26/04/2022	79,460	-3,020	-3,661%	81,320	82,860	79,130	3.844.013
25/04/2022	82,480	5,180	6,701%	82,480	82,940	76,260	5.886.118
22/04/2022	77,300	-0,360	-0,464%	78,220	81,290	76,630	5.420.318
21/04/2022	77,660	-6,960	-8,225%	85,720	85,980	76,680	5.828.122
20/04/2022	84,620	-9,290	-9,892%	93,760	93,900	84,420	5.155.736
19/04/2022	93,910	3,440	3,802%	89,620	95,130	87,670	3.572.961
18/04/2022	90,470	-1,630	-1,770%	91,300	91,700	89,370	2.022.976
14/04/2022	92,100	-4,220	-4,381%	96,900	97,280	92,020	1.918.040
13/04/2022	96,320	2,190	2,327%	94,570	96,550	93,340	2.925.403
12/04/2022	94,130	-2,370	-2,456%	98,510	99,590	92,240	3.749.731
11/04/2022	96,500	-3,980	-3,961%	99,830	100,750	95,370	3.784.594
08/04/2022	100,480	-1,920	-1,875%	101,610	103,035	99,980	1.427.462
07/04/2022	102,400	-1,910	-1,831%	103,480	104,690	100,240	1.712.138
06/04/2022	104,310	-3,650	-3,381%	105,750	106,660	102,590	1.425.071
05/04/2022	107,960	-5,380	-4,747%	113,450	114,355	107,485	1.752.292
04/04/2022	113,340	4,320	3,963%	110,140	114,064	109,345	1.778.761
01/04/2022	109,020	0,280	0,257%	109,630	112,640	108,100	1.893.843
31/03/2022	108,740	-1,980	-1,788%	110,410	111,850	108,650	2.404.972
30/03/2022	110,720	-0,440	-0,396%	109,810	111,130	109,010	2.420.230
29/03/2022	111,160	3,350	3,107%	109,440	111,550	107,517	1.719.379
28/03/2022	107,810	1,080	1,012%	107,200	109,660	104,465	1.508.824
25/03/2022	106,730	-0,330	-0,308%	106,280	107,130	104,500	2.419.733
24/03/2022	107,060	4,570	4,459%	105,880	107,240	102,370	2.219.054
23/03/2022	102,490	-1,820	-1,745%	103,050	106,690	102,080	2.203.528
22/03/2022	104,310	4,280	4,279%	100,030	105,860	99,800	2.782.191
21/03/2022	100,030	-2,870	-2,789%	101,570	102,680	98,585	2.910.853
18/03/2022	102,900	7,630	8,009%	94,960	102,980	94,450	5.344.741
17/03/2022	95,270	2,910	3,151%	91,250	95,710	89,839	2.486.872
16/03/2022	92,360	4,790	5,470%	90,330	93,115	88,620	5.698.603
15/03/2022	87,570	2,510	2,951%	86,200	87,845	84,750	3.637.125
14/03/2022	85,060	-3,390	-3,833%	87,830	90,210	84,510	3.173.801
11/03/2022	88,450	-6,460	-6,806%	98,080	98,080	88,340	3.160.994
10/03/2022	94,910	-4,020	-4,063%	96,840	97,990	94,090	2.460.607
09/03/2022	98,930	11,230	12,805%	95,060	100,570	93,750	5.341.539
08/03/2022	87,700	-1,480	-1,660%	88,640	90,130	84,200	8.182.355
07/03/2022	89,180	-7,410	-7,672%	96,530	97,820	89,150	4.127.746
04/03/2022	96,590	-6,400	-6,214%	102,770	103,480	95,740	4.247.454
03/03/2022	102,990	-6,160	-5,644%	110,930	110,930	102,140	2.513.400
02/03/2022	109,150	-1,200	-1,087%	110,790	111,010	107,330	2.342.941
01/03/2022	110,350	-1,140	-1,023%	111,490	114,000	109,430	1.582.219

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	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	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	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	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	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	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	408.675.294	-	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	363.266.165	-	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	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	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	-	22:00:00
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	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	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	194.234.812	-	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	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	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	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	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	216.228.046	-	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	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	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	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	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	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	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	159.150.589	-	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	9.346.569.809	-	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	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	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	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	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	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	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	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
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	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	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	170.594.320	-	22:00:00