Cotización de los valores en bolsa

MICRON TECH.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/05/2021
- Cierre
- 85,150
- Var. (%)
- 0,877%
06/05/2021
- Cierre
- 84,800
- Var. (%)
- -0,411%
07/05/2021
- Cierre
- 85,980
- Var. (%)
- 1,392%
10/05/2021
- Cierre
- 80,850
- Var. (%)
- -5,967%
11/05/2021
- Cierre
- 80,680
- Var. (%)
- -0,210%
12/05/2021
- Cierre
- 76,800
- Var. (%)
- -4,809%
13/05/2021
- Cierre
- 77,190
- Var. (%)
- 0,508%
14/05/2021
- Cierre
- 79,700
- Var. (%)
- 3,252%
17/05/2021
- Cierre
- 80,390
- Var. (%)
- 0,866%
18/05/2021
- Cierre
- 78,880
- Var. (%)
- -1,878%
19/05/2021
- Cierre
- 79,930
- Var. (%)
- 1,331%
20/05/2021
- Cierre
- 81,130
- Var. (%)
- 1,501%
21/05/2021
- Cierre
- 80,720
- Var. (%)
- -0,505%
24/05/2021
- Cierre
- 82,900
- Var. (%)
- 2,701%
25/05/2021
- Cierre
- 81,230
- Var. (%)
- -2,014%

-0.22%

Precio

81,480 €

MAXIMO

83,710 €

MÍNIMO

79,710 €

VOL. DIARIO (TIT.)

26.272.100

VAR. 2021(%)

8,38 %

VARIACIÓN

-1,71 % -1,420 €

APERTURA

83,565 €

ÚLT. SESIÓN

82,900 €

EFECTIVO

2.139.809.272 €

VAR. 12 MESES(%)

80,75 %

Rentabilidad(%)
Máximo
96,96

Mínimo
73,75

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	96,96
Mínimo 2021	73,75
Máximo 12 meses	96,96
Míximo 12 meses	42,25
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	19.934.987
Media títulos 12m	19.236.331
Efectivo 3m	1.700.065.697
Efectivo 12m	1.257.097.942

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
25/05/2021	81,230	-1,670	-2,014%	83,565	83,710	79,710	26.272.100
24/05/2021	82,900	2,180	2,701%	81,418	83,620	81,361	15.737.190
21/05/2021	80,720	-0,410	-0,505%	81,770	81,990	80,370	13.076.931
20/05/2021	81,130	1,200	1,501%	80,500	81,490	79,520	17.123.032
19/05/2021	79,930	1,050	1,331%	77,212	80,270	76,160	27.274.340
18/05/2021	78,880	-1,510	-1,878%	80,550	80,920	78,800	20.891.819
17/05/2021	80,390	0,690	0,866%	79,095	80,420	77,720	15.011.513
14/05/2021	79,700	2,510	3,252%	78,790	80,145	77,080	18.241.100
13/05/2021	77,190	0,390	0,508%	77,970	78,865	76,530	20.151.780
12/05/2021	76,800	-3,880	-4,809%	79,140	79,970	76,410	23.451.105
11/05/2021	80,680	-0,170	-0,210%	77,270	80,760	76,820	23.375.100
10/05/2021	80,850	-5,130	-5,967%	84,950	85,000	80,800	24.863.098
07/05/2021	85,980	1,180	1,392%	85,910	86,320	84,990	12.746.073
06/05/2021	84,800	-0,350	-0,411%	84,865	85,120	83,280	13.716.894
05/05/2021	85,150	0,740	0,877%	85,490	85,950	84,030	13.172.100
04/05/2021	84,410	-0,610	-0,717%	84,140	85,440	82,030	17.826.370
03/05/2021	85,020	-1,050	-1,220%	86,970	87,010	83,870	16.301.094
30/04/2021	86,070	-1,990	-2,260%	86,934	88,480	85,560	14.381.089
29/04/2021	88,060	2,030	2,360%	87,720	88,090	85,550	16.463.338
28/04/2021	86,030	-3,430	-3,834%	87,664	87,760	85,350	19.433.542
27/04/2021	89,460	1,620	1,844%	89,330	90,190	88,030	17.680.981
26/04/2021	87,840	1,810	2,104%	86,470	88,300	86,110	14.757.740
23/04/2021	86,030	1,320	1,558%	85,240	86,460	84,565	18.177.582
22/04/2021	84,710	-4,780	-5,341%	84,710	84,710	84,710	2.763.298
21/04/2021	89,490	2,010	2,298%	87,060	89,560	86,330	14.781.306
20/04/2021	87,480	-0,930	-1,052%	88,380	88,950	86,530	17.396.914
19/04/2021	88,410	-2,250	-2,482%	90,665	90,680	86,520	21.361.565
16/04/2021	90,660	0,390	0,432%	90,435	91,330	90,080	12.402.202
15/04/2021	90,270	-0,400	-0,441%	91,750	91,960	89,445	16.017.043
14/04/2021	90,670	-1,480	-1,606%	91,660	92,530	89,510	19.127.067
13/04/2021	92,150	-3,440	-3,599%	96,290	96,820	91,400	27.102.073
12/04/2021	95,590	0,290	0,304%	95,190	96,960	94,750	18.818.295
09/04/2021	95,300	0,010	0,010%	94,345	95,380	93,310	14.080.213
08/04/2021	95,290	1,330	1,415%	95,000	96,390	93,780	17.815.590
07/04/2021	93,960	0,470	0,503%	94,250	95,070	92,540	17.621.496
06/04/2021	93,490	-0,260	-0,277%	93,840	96,102	92,660	22.847.008
05/04/2021	93,750	1,340	1,450%	93,927	94,670	92,470	19.795.392
01/04/2021	92,410	4,200	4,761%	93,000	94,380	91,250	39.701.202
31/03/2021	88,210	1,670	1,930%	87,440	89,080	86,710	25.372.290
30/03/2021	86,540	-0,050	-0,058%	86,260	87,220	85,250	13.896.744
29/03/2021	86,590	-1,400	-1,591%	87,755	88,250	85,770	21.775.748
26/03/2021	87,990	3,900	4,638%	84,160	88,140	84,030	23.955.294
25/03/2021	84,090	1,090	1,313%	81,142	84,430	80,490	23.630.027
24/03/2021	83,000	-2,400	-2,810%	87,060	87,150	82,920	24.232.790
23/03/2021	85,400	-5,880	-6,442%	91,020	91,270	84,970	32.043.863
22/03/2021	91,280	0,770	0,851%	91,830	92,420	89,650	19.365.772
19/03/2021	90,510	0,690	0,768%	90,355	92,680	88,889	24.963.387
18/03/2021	89,820	-4,940	-5,213%	92,970	93,480	89,410	27.100.866
17/03/2021	94,760	3,330	3,642%	91,330	95,485	90,100	24.616.721
16/03/2021	91,430	2,580	2,904%	91,430	91,430	91,430	28.539.023
15/03/2021	88,850	1,080	1,230%	87,770	88,910	86,140	16.155.423
12/03/2021	87,770	-1,540	-1,724%	87,570	88,530	86,430	21.916.308
11/03/2021	89,310	3,900	4,566%	87,590	90,220	86,850	20.716.266
10/03/2021	85,410	-3,890	-4,356%	90,010	90,010	85,310	23.407.204
09/03/2021	89,300	4,250	4,997%	88,000	90,180	86,300	22.300.242
08/03/2021	85,050	-3,880	-4,363%	88,573	89,720	84,870	22.708.263
05/03/2021	88,930	4,600	5,455%	87,530	89,320	83,295	30.325.022
04/03/2021	84,330	-4,780	-5,364%	88,810	89,750	81,850	31.976.325
03/03/2021	89,110	-5,650	-5,962%	90,570	93,330	88,390	26.422.351
01/03/2021	94,760	3,230	3,529%	94,540	95,750	92,570	19.905.845
26/02/2021	91,530	3,410	3,870%	89,740	92,940	88,230	22.783.604
25/02/2021	88,120	-4,400	-4,756%	91,520	93,100	87,580	22.544.947
24/02/2021	92,520	4,290	4,862%	88,300	92,600	87,730	21.281.027
23/02/2021	88,230	1,950	2,260%	85,240	89,200	82,440	23.190.853
22/02/2021	86,280	-4,680	-5,145%	89,530	90,520	85,915	16.076.833
19/02/2021	90,960	2,425	2,739%	90,245	91,490	88,810	21.886.532
18/02/2021	88,535	2,485	2,888%	86,520	88,730	85,960	19.164.544
17/02/2021	86,050	-1,690	-1,926%	86,690	87,320	84,904	10.036.354
16/02/2021	87,740	-0,270	-0,307%	89,220	89,220	87,050	10.043.822
12/02/2021	88,010	1,530	1,769%	86,110	88,315	85,460	14.271.114
11/02/2021	86,480	4,130	5,015%	84,400	86,640	84,000	18.748.874
10/02/2021	82,350	-0,970	-1,164%	84,000	84,440	81,300	9.869.113
09/02/2021	83,320	-0,690	-0,821%	83,350	84,000	82,400	10.361.858
08/02/2021	84,010	2,910	3,588%	81,745	84,060	81,640	12.394.702
05/02/2021	81,100	-0,150	-0,185%	81,770	82,020	80,720	10.957.943
04/02/2021	81,250	2,140	2,705%	79,150	81,340	78,960	11.506.138
03/02/2021	79,110	-2,510	-3,075%	81,850	82,530	78,970	17.450.215
02/02/2021	81,620	1,190	1,480%	81,260	81,740	79,924	11.388.759
01/02/2021	80,430	2,160	2,760%	79,590	81,090	78,480	14.892.219
29/01/2021	78,270	-0,120	-0,153%	78,360	79,370	76,950	17.930.056
28/01/2021	78,390	3,300	4,395%	77,200	80,180	76,722	18.349.510
27/01/2021	75,090	-4,420	-5,559%	77,330	77,590	74,330	23.476.463
26/01/2021	79,510	-1,770	-2,178%	81,790	81,980	79,010	13.677.196
25/01/2021	81,280	-1,000	-1,215%	83,190	83,500	78,890	19.281.348
22/01/2021	82,280	-2,730	-3,211%	84,080	84,950	82,225	14.228.558
21/01/2021	85,010	1,510	1,808%	84,000	85,095	82,510	14.702.743
20/01/2021	83,500	-2,000	-2,339%	85,930	87,250	83,230	21.189.608
19/01/2021	85,500	4,780	5,922%	81,280	85,676	80,960	26.601.993
15/01/2021	80,720	-0,580	-0,713%	80,920	81,880	79,530	14.322.433
14/01/2021	81,300	1,390	1,739%	80,010	82,210	79,550	17.639.331
13/01/2021	79,910	0,450	0,566%	78,950	80,390	78,550	15.067.641
12/01/2021	79,460	0,790	1,004%	79,190	79,620	77,820	18.230.856
11/01/2021	78,670	1,250	1,615%	76,590	79,791	76,423	19.940.431
08/01/2021	77,420	-1,690	-2,136%	82,540	84,160	77,070	51.268.714
07/01/2021	79,110	2,000	2,594%	78,060	80,080	78,050	27.940.578
06/01/2021	77,110	-0,150	-0,194%	76,360	78,450	76,100	22.389.918
05/01/2021	77,260	3,210	4,335%	76,440	78,690	76,030	33.416.340
04/01/2021	74,050	-1,130	-1,503%	76,480	78,610	73,750	31.155.893
31/12/2020	75,180	3,260	4,533%	72,390	75,680	72,365	23.214.527
30/12/2020	71,920	1,710	2,436%	70,420	72,650	70,370	11.465.748

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	96,990	0,51	97,370	96,270	3.284.397	317.285.935	-
ADOBE SYSTEM	505,050	1,45	505,602	498,870	2.322.468	1.170.356.963	-
ADVANCED MIC	77,940	0,65	78,770	76,837	47.353.101	3.682.865.277	-
ALEXION PHAR	177,100	-0,53	177,870	176,770	1.506.028	266.771.908	-
ALIGN TECH	593,280	-1,85	610,490	592,950	449.063	278.323.812	-
ALPHABET A	2.362,870	0,08	2.384,000	2.355,000	1.121.982	2.653.487.462	-
ALPHABET C	2.413,500	0,28	2.432,890	2.402,990	941.928	2.320.795.402	-
AMAZON.COM	3.264,040	0,59	3.279,820	3.213,760	3.261.109	1.059.558.067	-
AMERICAN ELE	85,930	-0,74	86,770	85,598	1.845.722	158.667.922	-
AMGEN INC	241,900	-2,36	247,750	241,780	3.210.585	780.206.219	-
ANALOG DEVIC	163,720	0,74	165,170	162,690	3.327.324	544.857.789	-
ANSYS INC	339,190	0,12	341,050	337,860	267.567	90.848.439	-
APPLE INC	126,980	-0,09	128,320	126,320	72.009.483	9.150.528.373	-
APPLI.MATLS.	138,440	2,87	139,150	135,940	12.721.008	1.763.576.148	-
ASML HOLDING	673,690	2,24	679,443	667,280	1.088.772	733.272.396	-
ATLASSIAN CO	227,650	2,27	228,740	221,020	1.915.112	432.331.935	-
AUTODESK INC	290,640	1,10	291,480	287,060	1.119.897	324.437.491	-
AUTOMAT.DATA	195,200	-0,93	197,220	194,890	1.648.654	323.092.006	-
BAIDU	192,890	2,08	196,020	191,800	4.773.660	924.571.865	-
BIOGEN INC.	273,450	-1,94	280,270	272,960	946.660	259.822.175	-
BOOKING HOLD	2.342,200	-0,27	2.373,880	2.329,290	278.103	651.091.349	-
BROADCOM COR	459,700	0,11	462,960	456,495	960.027	440.845.857	-
CADENCE DESI	127,490	0,92	127,860	126,360	1.398.570	178.115.939	-
CDW CORP	166,730	-1,09	169,850	166,360	450.933	75.639.336	-
CERNER CORP	78,120	1,45	79,130	76,740	6.453.497	503.528.509	-
CHARTER COMM	695,510	-1,08	706,220	694,720	837.955	584.355.665	-
CHECK POINT	118,200	-0,70	119,270	118,020	644.642	76.328.649	-
CINTAS CORP	355,500	0,27	358,010	354,515	330.430	117.701.601	-
CISCO SYSTEM	53,310	-0,15	53,580	53,140	20.657.179	1.101.914.581	-
COGNIZANT	71,000	-0,14	71,400	70,920	5.411.958	384.796.609	-
COMCAST CL A	55,700	0,07	56,230	55,500	11.994.098	667.988.178	-
COPART INC	127,830	-0,24	128,934	127,400	1.046.955	134.002.467	-
COSTCO WHOLE	385,900	0,64	385,740	382,030	1.379.749	530.743.274	-
CSX CORPORAT	99,060	-0,29	100,380	98,850	2.724.033	270.811.330	-
DEXCOM INC	353,250	-0,60	359,220	352,830	614.754	218.061.248	-
DOCUSIGN INC	195,790	0,12	196,880	193,490	1.923.364	375.841.227	-
DOLLAR TREE	106,980	-0,21	108,080	106,630	1.435.433	153.872.983	-
EBAY INC.	61,300	0,54	61,840	60,860	6.069.940	372.437.013	-
ELECTRO.ARTS	143,910	1,28	143,840	141,500	1.897.034	271.145.917	-
EXELON CORP	44,910	-2,43	46,120	44,810	5.060.192	228.029.071	-
FACEBOOK INC	328,050	1,05	329,180	324,800	16.436.965	5.399.739.967	-
FASTENAL CO.	52,690	-0,30	53,130	52,550	1.961.495	103.563.111	-
FISERV INC	115,710	-0,13	116,600	115,580	4.594.215	532.641.789	-
FOR CORPARAT	35,900	-1,13	36,740	35,780	1.036.574	37.302.132	-
FOX CORPOR.	37,150	-0,77	37,930	36,950	2.785.494	103.766.277	-
GILEAD SCIEN	66,360	-1,59	67,400	66,000	9.357.395	620.975.584	-
IDEXX LAB	552,570	0,52	556,010	548,280	336.236	186.300.787	-
ILLUMINA INC	397,090	-0,73	405,000	395,860	652.794	260.695.295	-
INCYTE GENOM	82,680	-0,28	83,770	82,130	851.570	70.483.645	-
INTEL CORP	56,900	-0,11	57,560	56,420	22.309.872	1.269.523.088	-
INTUIT INC	441,500	0,25	442,035	436,880	1.469.669	646.377.154	-
INTUITIVE S.	846,010	1,33	846,760	838,380	676.351	603.937.728	-
JD.COM, INC.	72,840	1,65	73,600	72,260	9.398.954	685.365.596	-
KEURIG DR PE	36,500	-0,98	36,940	36,490	3.436.825	125.864.394	-
KLA-TENCOR	318,990	0,45	323,910	316,540	1.258.312	401.866.017	-
KRAFT HEINZ	44,180	-0,76	44,630	43,910	4.665.455	205.938.693	-
LAM RESEARCH	642,990	1,32	652,070	638,240	1.501.664	966.929.533	-
LULULEMON AT	324,110	1,86	324,550	318,815	967.871	312.117.788	-
MARRIOTT INT	142,800	0,64	144,240	141,980	1.665.464	238.113.104	-
Marvell Tech	47,700	0,17	48,430	47,520	8.518.072	408.255.328	-
MATCH GROUP	144,260	-2,06	149,380	142,850	2.175.929	315.385.155	-
MAXIM INTGED	101,240	0,54	102,310	100,760	2.602.042	263.533.866	-
MERCADOLIBRE	1.365,010	-0,17	1.396,640	1.363,500	319.555	439.313.322	-
MICROCHIP	154,750	0,42	156,126	152,410	1.343.379	207.432.976	-
MICRON TECH.	81,480	-1,71	83,710	79,710	26.272.100	2.139.809.272	-
MICROSOFT	251,750	0,39	252,750	250,820	17.704.303	4.452.353.666	-
MODERNA INC	169,000	2,94	171,740	165,100	7.759.917	1.308.910.982	-
MONDELEZ INT	63,710	0,05	63,820	63,203	5.383.122	342.320.487	-
MONSTER BEVE	93,030	-0,21	94,230	92,520	2.110.772	196.314.560	-
NETEASE	114,470	0,85	115,770	112,760	2.143.201	244.625.934	-
NETFLIX INC.	501,920	-0,19	506,365	499,220	2.699.459	1.353.894.781	-
NVIDIA CORP.	629,020	0,73	632,739	619,300	10.885.172	6.802.159.365	-
NXP SEMICON.	204,760	0,19	206,635	204,130	1.916.588	393.251.730	-
O'REILLY AUT	534,800	-0,39	538,140	531,000	520.243	277.716.111	-
OKTA, INC.	247,000	1,83	245,000	239,130	1.549.999	376.770.012	-
PACCAR INC.	90,550	-1,40	92,480	90,380	813.917	74.042.722	-
PAYCHEX INC	101,090	-0,79	102,070	100,880	1.134.213	114.884.559	-
PAYPAL HOLDI	258,560	0,54	260,370	257,280	6.048.116	1.565.511.977	-
PELOTON INTE	99,650	-1,49	102,720	98,680	9.340.217	936.686.713	-
PEPSICO, INC	148,300	0,30	148,370	147,010	4.649.319	687.461.829	-
PINDUODUO IN	131,700	0,99	137,230	130,200	6.722.962	889.514.621	-
QUALCOMM INC	134,000	0,82	134,300	132,800	7.271.428	970.940.807	-
REGENERON PH	498,030	-0,49	502,720	493,186	767.619	381.461.074	-
ROSS STORES	123,870	0,29	124,540	122,270	2.676.028	330.639.001	-
SEAGEN INC	146,000	-4,99	154,050	150,141	555.190	83.853.367	-
SIRIUS XM HL	6,010	-2,12	6,160	5,950	27.174.083	163.773.677	-
SKYWORKS	170,030	0,68	171,662	169,010	1.532.549	260.757.134	-
SPLUNK INC	118,710	-0,82	121,226	118,400	1.688.136	201.123.304	-
STARBUCKS	112,420	-0,09	113,150	112,180	5.391.837	607.470.553	-
SYNOPSYS INC	255,830	2,92	256,060	249,050	1.181.661	300.253.943	-
T-MOBILE US,	136,760	-0,70	138,880	136,730	6.094.287	835.298.699	-
TESLA MOTORS	606,490	0,01	613,990	595,710	28.005.933	1.689.272.162	-
TEXAS INSTRS	188,700	0,01	189,680	187,880	4.270.225	805.558.739	-
TRIP COM GRP	39,770	1,09	40,970	39,470	3.877.826	154.646.227	-
VERISIGN INC	224,500	0,00	226,180	223,630	476.311	107.005.382	-
VERISK ANALY	173,700	-0,27	174,610	173,410	476.015	82.774.444	-
VERTEX PHARM	208,990	-1,06	212,063	207,480	1.707.414	356.061.299	-
WALGREENS B.	54,190	-1,17	55,310	54,060	4.998.728	272.403.597	-
WORKDAY, INC	236,570	1,10	237,840	234,560	2.244.527	530.177.715	-
XCEL ENERGY	71,240	-0,60	71,940	71,015	2.084.469	148.576.401	-
XILINX INC	124,090	0,26	125,680	122,870	1.386.092	171.985.318	-
ZOOM VIDEO C	321,480	-0,02	325,510	316,080	2.160.143	694.004.731	-