Cotización de los valores en bolsa

MICRON TECH.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

66,390 $

MÁXIMO

71,040 $

MÁXIMO (52 SEMANAS)

98,45 $

VAR. 2022(%)

-24,21 %

VOL. DIARIO (TIT.)

14.898.011

ÚLT. SESIÓN

67,870 $

MÍNIMO

66,350 $

MÍNIMO (52 SEMANAS)

65,86 $

VAR. 12 MESES(%)

-16,45 %

EFECTIVO

1.041.075.873$

15 últimas sesiones

05/05/2022
- Cierre
- 71,400
- Var. (%)
- -3,029%
06/05/2022
- Cierre
- 70,350
- Var. (%)
- -1,471%
09/05/2022
- Cierre
- 67,940
- Var. (%)
- -3,426%
10/05/2022
- Cierre
- 68,910
- Var. (%)
- 1,428%
11/05/2022
- Cierre
- 66,960
- Var. (%)
- -2,830%
12/05/2022
- Cierre
- 67,710
- Var. (%)
- 1,120%
13/05/2022
- Cierre
- 71,920
- Var. (%)
- 6,218%
16/05/2022
- Cierre
- 70,470
- Var. (%)
- -2,016%
17/05/2022
- Cierre
- 74,480
- Var. (%)
- 5,690%
18/05/2022
- Cierre
- 71,050
- Var. (%)
- -4,605%
19/05/2022
- Cierre
- 69,400
- Var. (%)
- -2,322%
20/05/2022
- Cierre
- 68,900
- Var. (%)
- -0,720%
23/05/2022
- Cierre
- 69,590
- Var. (%)
- 1,001%
24/05/2022
- Cierre
- 66,620
- Var. (%)
- -4,268%
25/05/2022
- Cierre
- 67,870
- Var. (%)
- 1,876%

-0.49%

Rango de precios (12 M.)
Máximo
98,45

Mínimo
66,11

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	98,45
Mínimo 2022	66,11
Máximo 12 meses	98,45
Míximo 12 meses	65,86
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	22.106.105
Media títulos 12m	20.331.070
Efectivo 3m	1.661.966.300
Efectivo 12m	1.606.763.411

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
25/05/2022	67,870	1,250	1,876%	65,925	68,850	65,900	16.163.951
24/05/2022	66,620	-2,970	-4,268%	68,360	68,410	66,010	18.744.311
23/05/2022	69,590	0,690	1,001%	68,770	70,200	68,520	12.341.711
20/05/2022	68,900	-0,500	-0,720%	70,600	70,690	66,110	20.302.554
19/05/2022	69,400	-1,650	-2,322%	70,760	71,700	69,050	17.533.676
18/05/2022	71,050	-3,430	-4,605%	73,180	74,220	70,090	20.634.361
17/05/2022	74,480	4,010	5,690%	72,250	74,730	72,150	17.646.463
16/05/2022	70,470	-1,450	-2,016%	71,510	72,040	70,320	13.364.655
13/05/2022	71,920	4,210	6,218%	69,095	72,630	68,020	22.797.301
12/05/2022	67,710	0,750	1,120%	66,000	68,901	65,870	27.022.917
11/05/2022	66,960	-1,950	-2,830%	68,660	70,880	66,820	17.222.958
10/05/2022	68,910	0,970	1,428%	69,570	70,590	67,610	17.647.926
09/05/2022	67,940	-2,410	-3,426%	69,200	71,400	67,480	19.861.681
06/05/2022	70,350	-1,050	-1,471%	70,550	71,910	68,890	15.029.591
05/05/2022	71,400	-2,230	-3,029%	72,310	72,560	70,360	14.144.203
04/05/2022	73,630	2,370	3,326%	71,770	73,900	70,160	15.402.830
03/05/2022	71,260	0,660	0,935%	70,470	71,960	70,200	13.539.078
02/05/2022	70,600	2,410	3,534%	68,160	70,740	67,580	15.327.104
29/04/2022	68,190	-1,990	-2,836%	68,190	71,335	68,020	16.629.715
28/04/2022	70,180	3,710	5,581%	67,650	70,810	67,060	21.057.929
27/04/2022	66,470	-0,610	-0,909%	66,470	68,480	65,862	16.134.201
26/04/2022	67,080	-3,040	-4,335%	68,685	69,160	67,040	18.592.716
25/04/2022	70,120	0,710	1,023%	68,420	70,170	67,930	19.873.699
22/04/2022	69,410	-1,510	-2,129%	70,640	70,980	69,310	18.917.589
21/04/2022	70,920	-2,280	-3,115%	73,970	74,490	70,650	17.620.682
20/04/2022	73,200	0,470	0,646%	73,806	76,230	72,890	19.001.159
19/04/2022	72,730	1,580	2,221%	70,960	73,410	70,770	15.138.970
18/04/2022	71,150	1,020	1,454%	70,250	72,100	70,050	17.476.740
14/04/2022	70,130	-2,250	-3,109%	72,560	72,810	70,090	18.522.438
13/04/2022	72,380	0,420	0,584%	72,365	73,750	71,860	18.888.997
12/04/2022	71,960	-0,070	-0,097%	72,790	73,590	71,570	18.656.925
11/04/2022	72,030	-0,110	-0,152%	70,550	72,910	70,090	21.110.303
08/04/2022	72,140	-1,140	-1,556%	72,500	72,850	70,830	19.716.676
07/04/2022	73,280	-0,500	-0,678%	73,670	74,680	72,130	22.658.632
06/04/2022	73,780	-0,830	-1,112%	73,175	74,885	71,470	27.710.778
05/04/2022	74,610	-3,060	-3,940%	76,710	78,020	74,300	21.170.898
04/04/2022	77,670	1,490	1,956%	76,900	78,180	76,510	24.276.043
01/04/2022	76,180	-1,710	-2,195%	78,430	78,910	74,060	33.527.329
31/03/2022	77,890	-1,270	-1,604%	77,670	79,960	76,830	34.588.634
30/03/2022	79,160	-2,890	-3,522%	84,300	86,240	78,600	69.988.836
29/03/2022	82,050	2,190	2,742%	82,100	82,550	79,260	41.279.060
28/03/2022	79,860	1,760	2,254%	78,590	80,180	77,270	26.565.689
25/03/2022	78,100	-0,110	-0,141%	78,265	78,300	75,130	22.487.698
24/03/2022	78,210	2,560	3,384%	75,900	78,535	75,320	23.312.896
23/03/2022	75,650	-3,470	-4,386%	77,860	78,220	75,075	28.095.323
22/03/2022	79,120	0,770	0,983%	77,700	79,730	77,510	16.790.928
21/03/2022	78,350	-1,070	-1,347%	78,990	79,890	75,530	30.878.163
18/03/2022	79,420	-1,115	-1,384%	79,100	81,200	78,060	25.006.800
17/03/2022	80,535	0,865	1,086%	78,200	80,580	77,200	20.626.534
16/03/2022	79,670	6,560	8,973%	76,470	79,710	76,150	35.742.765
15/03/2022	73,110	3,720	5,361%	70,048	73,530	68,340	22.659.200
14/03/2022	69,390	-3,430	-4,710%	71,750	72,480	68,960	23.141.726
11/03/2022	72,820	-2,900	-3,830%	76,655	76,700	72,635	22.732.604
10/03/2022	75,720	-3,720	-4,683%	77,735	77,735	73,810	21.676.721
09/03/2022	79,440	2,280	2,955%	79,970	80,490	77,540	19.412.502
08/03/2022	77,160	1,460	1,929%	76,250	80,250	73,930	26.217.415
07/03/2022	75,700	-6,210	-7,581%	81,760	82,970	75,625	23.303.471
04/03/2022	81,910	-7,270	-8,152%	87,420	87,420	80,515	27.966.312
03/03/2022	89,180	-4,110	-4,406%	91,620	92,190	88,385	22.016.337
02/03/2022	93,290	7,030	8,150%	87,170	94,070	87,030	26.660.921
01/03/2022	86,260	-2,600	-2,926%	88,560	89,840	84,660	20.755.713
28/02/2022	88,860	-1,240	-1,376%	88,450	89,750	87,160	17.262.575
25/02/2022	90,100	1,270	1,430%	87,964	90,480	87,280	14.999.323
24/02/2022	88,830	1,520	1,741%	84,130	88,940	83,790	24.440.374
23/02/2022	87,310	-3,260	-3,599%	91,470	91,870	87,070	19.132.210
22/02/2022	90,570	-0,230	-0,253%	89,840	93,970	88,670	24.812.631
18/02/2022	90,800	-2,900	-3,095%	94,530	94,680	88,895	19.469.141
17/02/2022	93,700	-2,360	-2,457%	95,040	96,000	93,490	17.899.445
16/02/2022	96,060	0,060	0,063%	94,440	96,490	93,570	15.562.271
15/02/2022	96,000	6,140	6,833%	91,010	96,500	91,010	27.083.529
14/02/2022	89,860	0,100	0,111%	91,990	93,170	88,710	23.455.198
11/02/2022	89,760	-1,250	-1,373%	91,280	94,580	88,950	30.999.744
10/02/2022	91,010	2,890	3,280%	89,190	94,640	88,480	33.768.365
09/02/2022	88,120	4,000	4,755%	84,600	88,780	83,560	22.370.645
08/02/2022	84,120	3,250	4,019%	81,150	84,400	81,000	18.315.742
07/02/2022	80,870	-0,300	-0,370%	81,360	82,040	80,480	11.813.040
04/02/2022	81,170	-0,800	-0,976%	81,222	82,190	79,840	15.646.646
03/02/2022	81,970	-2,540	-3,006%	82,670	85,180	81,710	19.539.253
02/02/2022	84,510	3,060	3,757%	82,920	84,700	82,540	19.862.826
01/02/2022	81,450	-0,820	-0,997%	82,200	82,390	80,420	15.231.775
31/01/2022	82,270	3,000	3,785%	78,960	82,310	78,020	21.764.292
28/01/2022	79,270	0,550	0,699%	77,370	79,280	75,520	24.434.646
27/01/2022	78,720	-3,250	-3,965%	83,510	83,695	78,390	22.687.260
26/01/2022	81,970	1,250	1,549%	83,245	84,785	80,610	21.018.662
25/01/2022	80,720	-2,230	-2,688%	80,920	82,420	79,650	22.128.379
24/01/2022	82,950	1,020	1,245%	80,270	83,040	77,640	26.538.585
21/01/2022	81,930	-3,140	-3,691%	84,220	85,140	81,520	29.716.319
20/01/2022	85,070	-4,930	-5,478%	90,280	90,330	84,930	24.700.153
19/01/2022	90,000	-2,870	-3,090%	93,720	94,780	89,770	19.043.766
18/01/2022	92,870	-4,490	-4,612%	95,530	95,950	92,540	19.904.364
14/01/2022	97,360	1,740	1,820%	94,440	97,430	94,400	18.382.896
13/01/2022	95,620	0,510	0,536%	96,500	98,105	95,303	23.656.741
12/01/2022	95,110	0,910	0,966%	95,160	96,230	93,780	13.336.232
11/01/2022	94,200	0,310	0,330%	92,455	94,270	91,650	14.933.386
10/01/2022	93,890	-0,560	-0,593%	94,260	95,670	91,040	20.289.997
07/01/2022	94,450	-1,200	-1,255%	96,090	97,190	93,940	14.857.159
06/01/2022	95,650	1,250	1,324%	95,105	96,710	94,120	22.314.289
05/01/2022	94,400	-1,940	-2,014%	95,380	98,450	94,350	28.613.129
04/01/2022	96,340	0,590	0,616%	95,600	96,590	93,540	19.725.020
03/01/2022	95,750	2,600	2,791%	93,905	95,835	93,480	18.779.697

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	77,990	0,36	78,120	77,360	4.488.946	349.442.432	-	22:00:01
ADOBE SYSTEM	408,600	1,52	411,550	402,460	2.419.572	988.475.442	-	22:00:00
ADVANCED MIC	98,750	6,58	100,330	90,740	128.726.836	1.257.501.913	-	22:00:00
AIRBNB INC	114,300	3,53	115,550	108,110	6.888.614	781.241.274	-	22:00:00
ALIGN TECH	274,830	-0,63	279,150	268,150	983.467	270.644.800	-	22:00:01
ALPHABET A	2.155,850	1,88	2.172,990	2.104,490	1.933.085	4.160.506.268	-	22:00:00
ALPHABET C	2.165,920	2,32	2.179,100	2.109,760	1.513.468	3.267.047.693	-	22:00:00
AMAZON.COM	2.221,550	4,03	2.253,300	2.149,070	4.646.255	1.030.511.818	-	22:00:00
AMERICAN ELE	102,580	0,10	103,490	102,480	2.574.828	264.804.365	-	22:00:01
AMGEN INC	253,050	0,02	255,605	252,080	2.222.508	563.390.856	-	22:00:00
ANALOG DEVIC	164,000	1,03	165,890	161,405	3.820.055	628.057.748	-	22:00:01
ANSYS INC	252,950	2,26	255,000	247,710	414.051	104.509.184	-	22:00:00
APPLE INC	143,780	2,32	144,340	137,140	90.606.157	1.290.153.223	-	22:00:00
APPLI.MATLS.	115,070	6,03	115,710	106,820	9.172.595	1.041.856.941	-	22:00:00
ASML HOLDING	560,070	2,19	562,480	541,350	933.442	518.925.867	-	22:00:00
ASTRAZENECA	66,700	-0,16	67,170	66,510	6.216.698	415.549.714	-	22:00:00
ATLASSIAN CO	175,180	2,59	176,590	166,040	1.465.393	254.980.236	-	22:00:00
AUTODESK INC	191,630	2,73	193,560	185,420	2.277.221	434.618.730	-	22:00:01
AUTOMAT.DATA	218,280	2,05	219,910	214,570	1.348.258	293.489.237	-	22:00:01
BAIDU	136,190	14,14	136,910	124,340	5.796.129	773.052.350	-	22:00:01
BIOGEN INC.	204,220	0,92	205,730	202,340	531.949	108.645.338	-	22:00:01
BOOKING HOLD	2.221,510	3,46	2.252,000	2.158,370	301.962	667.705.128	-	22:00:00
BROADCOM COR	550,660	3,58	554,570	527,720	3.973.790	2.178.215.816	-	22:00:00
CADENCE DESI	148,670	2,49	149,600	144,730	1.214.199	179.887.893	-	22:00:00
CHARTER COMM	502,840	3,12	508,859	489,120	1.145.279	577.132.031	-	22:00:00
CINTAS CORP	383,430	4,29	385,850	370,740	498.334	190.356.761	-	22:00:00
CISCO SYSTEM	44,990	2,25	45,526	44,050	28.293.166	1.276.056.275	-	22:00:00
COGNIZANT	72,740	1,46	73,290	72,130	2.654.479	193.364.487	-	22:00:00
COMCAST CL A	44,130	0,98	44,490	43,740	24.423.039	1.078.147.224	-	22:00:00
Constellatio	62,470	5,58	63,043	59,170	3.260.198	202.550.313	-	22:00:01
COPART INC	114,410	2,80	115,360	111,970	999.736	114.469.571	-	22:00:00
COSTCO WHOLE	464,990	5,65	468,045	447,510	5.902.164	2.714.639.585	-	22:00:00
CROWDSTRIKE	155,840	6,27	160,250	145,260	5.497.667	851.207.057	-	22:00:00
CSX CORPORAT	31,580	1,38	32,050	31,050	19.761.620	627.413.962	-	22:00:00
DATADOG INC	89,630	1,01	91,605	82,150	6.685.462	587.265.406	-	22:00:00
DEXCOM INC	280,630	-0,25	284,530	272,580	1.671.737	466.907.637	-	22:00:00
DOCUSIGN INC	80,810	4,00	81,880	75,930	3.545.281	283.470.520	-	22:00:00
DOLLAR TREE	162,800	21,87	163,699	155,640	8.879.353	1.417.466.189	-	22:00:00
EBAY INC.	46,470	3,70	46,810	45,490	6.294.468	292.746.668	-	22:00:00
ELECTRO.ARTS	138,680	0,97	139,250	137,330	1.685.606	233.550.173	-	22:00:00
EXELON CORP	49,160	0,29	49,495	49,010	5.005.358	246.364.756	-	22:00:00
FASTENAL CO.	52,520	1,63	52,875	51,850	2.401.752	126.202.412	-	22:00:00
FISERV INC	99,290	1,87	99,860	98,080	2.304.389	228.540.162	-	22:00:00
FORTINET	294,300	2,43	297,140	284,585	1.242.064	362.057.075	-	22:00:00
GILEAD SCIEN	64,470	-0,83	65,460	64,460	5.730.031	371.404.472	-	22:00:00
Honeywell In	193,100	1,40	194,180	191,190	2.238.428	432.819.611	-	22:00:00
IDEXX LAB	384,920	4,64	386,550	370,020	841.962	321.215.752	-	22:00:00
ILLUMINA INC	243,570	0,48	245,510	241,820	792.713	193.231.863	-	22:00:00
INTEL CORP	43,480	3,03	43,680	42,080	28.772.787	1.246.658.791	-	22:00:00
INTUIT INC	406,420	4,63	414,000	385,850	3.508.030	1.423.133.171	-	22:00:00
INTUITIVE S.	223,300	0,32	226,060	221,135	2.562.620	573.027.445	-	22:00:00
JD.COM, INC.	52,720	5,04	53,590	50,308	14.148.593	746.078.046	-	22:00:00
KEURIG DR PE	35,530	0,54	35,770	35,270	10.005.740	355.323.090	-	22:00:00
KLA-TENCOR	353,280	4,53	354,510	333,100	1.434.912	503.677.112	-	22:00:00
KRAFT HEINZ	37,070	-7,05	37,280	35,200	24.776.847	911.830.997	-	22:00:00
LAM RESEARCH	509,210	4,44	513,440	480,940	1.292.241	654.749.884	-	22:00:00
LUCID GROUP	18,890	8,25	19,300	17,200	25.091.251	470.470.378	-	22:00:00
LULULEMON AT	287,480	10,29	289,470	275,490	2.339.323	667.072.930	-	22:00:00
MARRIOTT INT	170,170	6,66	171,690	160,350	3.690.060	622.519.571	-	22:00:01
Marvell Tech	56,990	5,62	57,230	53,150	15.997.960	903.847.627	-	22:00:01
MATCH GROUP	77,880	5,99	78,500	73,340	2.203.553	170.099.151	-	22:00:00
MERCADOLIBRE	783,440	8,36	788,790	718,010	734.787	565.896.854	-	22:00:00
Meta Platfor	191,630	4,24	192,830	182,260	23.048.042	4.367.538.343	-	22:00:00
MICROCHIP	70,060	2,94	70,490	67,620	4.740.369	331.175.999	-	22:00:00
MICRON TECH.	70,600	4,02	71,040	66,350	14.898.011	1.041.075.873	-	22:00:00
MICROSOFT	265,900	1,29	267,110	261,429	24.985.573	6.628.237.001	-	22:00:00
MODERNA INC	135,800	3,78	136,140	126,530	5.153.398	687.041.908	-	22:00:00
MONDELEZ INT	62,500	0,21	63,225	62,300	5.930.672	371.872.980	-	22:00:01
MONSTER BEVE	88,730	1,14	89,400	87,855	1.612.875	143.191.459	-	22:00:01
NETEASE	101,490	4,10	102,340	98,770	3.060.621	308.789.324	-	22:00:00
NETFLIX INC.	191,400	1,90	192,340	183,091	8.045.854	1.528.560.818	-	22:00:00
NVIDIA CORP.	178,510	5,16	180,920	160,220	99.588.820	1.739.593.375	-	22:00:01
NXP SEMICON.	192,630	4,33	193,450	183,900	2.883.403	553.250.814	-	22:00:00
O'REILLY AUT	639,150	3,79	642,720	617,620	525.728	333.616.122	-	22:00:00
OKTA, INC.	81,210	-1,65	83,380	79,260	3.313.648	271.172.751	-	22:00:00
OLD DOMINION	260,960	3,82	263,130	252,640	758.978	196.881.185	-	22:00:00
PACCAR INC.	84,140	0,74	85,045	83,790	2.069.539	174.168.503	-	22:00:01
PALO ALTO NT	502,090	-0,68	508,650	496,640	1.776.570	893.046.806	-	22:00:01
PAYCHEX INC	121,200	2,72	121,940	118,200	1.537.322	185.549.913	-	22:00:00
PAYPAL HOLDI	80,420	0,37	81,300	79,751	21.676.116	1.742.966.310	-	22:00:00
PEPSICO, INC	170,110	0,67	171,090	168,960	5.193.577	883.673.393	-	22:00:00
PINDUODUO IN	41,930	9,45	42,170	38,820	11.346.414	468.027.307	-	22:00:00
QUALCOMM INC	134,840	2,75	136,000	129,860	7.928.506	1.067.160.220	-	22:00:00
REGENERON PH	683,440	-1,08	697,005	682,900	523.526	359.182.476	-	22:00:00
ROSS STORES	86,990	6,92	87,315	82,380	5.304.970	454.604.329	-	22:00:00
SEAGEN INC	138,460	1,46	139,440	135,710	1.285.022	177.576.066	-	22:00:00
SIRIUS XM HL	6,330	2,10	6,350	6,200	15.546.090	98.091.768	-	22:00:00
SKYWORKS	104,540	2,79	105,325	100,530	2.243.692	233.890.507	-	22:00:00
SPLUNK INC	102,000	9,54	102,040	98,455	4.060.292	409.036.121	-	22:00:00
STARBUCKS	74,490	2,77	74,770	72,945	8.939.530	662.838.278	-	22:00:00
SYNOPSYS INC	306,100	2,32	308,840	297,020	859.516	262.344.456	-	22:00:00
T-MOBILE US,	132,740	0,99	134,380	131,660	4.065.989	541.368.534	-	22:00:00
TESLA MOTORS	707,730	7,43	718,669	653,660	35.276.174	2.452.465.162	-	22:00:00
TEXAS INSTRS	174,130	2,42	174,830	169,290	4.536.656	788.066.593	-	22:00:00
VERISIGN INC	172,710	1,01	174,600	170,870	451.086	78.031.976	-	22:00:00
VERISK ANALY	173,710	1,75	174,876	171,050	678.404	117.922.884	-	22:00:00
VERTEX PHARM	269,650	-0,44	274,165	268,870	1.376.355	372.182.253	-	22:00:00
WALGREENS B.	43,040	1,37	43,505	42,860	7.250.557	312.998.946	-	22:00:00
WORKDAY, INC	168,150	2,21	169,960	160,680	4.914.214	814.724.503	-	22:00:00
XCEL ENERGY	74,960	-0,98	76,010	74,880	4.487.763	338.008.661	-	22:00:00
ZOOM VIDEO C	107,000	4,55	108,170	101,770	10.624.924	1.127.233.797	-	22:00:00
ZSCALER, INC	142,130	7,20	145,790	129,930	5.935.063	833.906.039	-	22:00:00