Cotización de los valores en bolsa

MICRON TECH.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 51,340
- Var. (%)
- -0,058%
14/08/2018
- Cierre
- 50,620
- Var. (%)
- -1,402%
15/08/2018
- Cierre
- 47,490
- Var. (%)
- -6,183%
16/08/2018
- Cierre
- 47,100
- Var. (%)
- -0,821%
17/08/2018
- Cierre
- 47,110
- Var. (%)
- 0,021%
20/08/2018
- Cierre
- 48,070
- Var. (%)
- 2,038%
21/08/2018
- Cierre
- 49,940
- Var. (%)
- 3,890%
22/08/2018
- Cierre
- 50,240
- Var. (%)
- 0,601%
23/08/2018
- Cierre
- 49,700
- Var. (%)
- -1,075%
24/08/2018
- Cierre
- 50,700
- Var. (%)
- 2,012%
27/08/2018
- Cierre
- 52,070
- Var. (%)
- 2,702%
28/08/2018
- Cierre
- 52,340
- Var. (%)
- 0,519%
29/08/2018
- Cierre
- 51,830
- Var. (%)
- -0,974%
30/08/2018
- Cierre
- 52,760
- Var. (%)
- 1,794%
31/08/2018
- Cierre
- 52,520
- Var. (%)
- -0,455%

0.17%

Precio

52,520 €

MAXIMO

53,230 €

MÍNIMO

52,220 €

VOL. DIARIO (TIT.)

28.537

VAR. 2018(%)

27,72 %

VARIACIÓN

-0,45 % -0,240 €

APERTURA

52,700 €

ÚLT. SESIÓN

52,760 €

EFECTIVO

1.503.768 €

VAR. 12 MESES(%)

61,10 %

Rentabilidad(%)
Máximo
64,66

Mínimo
37,52

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	64,66
Mínimo 2018	37,52
Máximo 12 meses	64,66
Míximo 12 meses	31,65
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	36.838.803
Media títulos 12m	43.483.225
Efectivo 3m	2.015.823.626
Efectivo 12m	2.138.576.293

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
31/08/2018	52,520	-0,240	-0,455%	52,700	53,230	52,220	29.560.284
30/08/2018	52,760	0,930	1,794%	51,560	53,680	51,400	32.280.401
29/08/2018	51,830	-0,510	-0,974%	52,090	52,160	51,300	31.338.652
28/08/2018	52,340	0,270	0,519%	52,420	52,560	51,470	25.996.854
27/08/2018	52,070	1,370	2,702%	51,350	52,450	51,170	28.741.285
24/08/2018	50,700	1,000	2,012%	49,920	50,820	49,920	24.618.362
23/08/2018	49,700	-0,540	-1,075%	50,050	50,240	49,400	26.763.716
22/08/2018	50,240	0,300	0,601%	50,380	50,650	49,870	26.552.838
21/08/2018	49,940	1,870	3,890%	48,900	50,370	48,870	38.010.474
20/08/2018	48,070	0,960	2,038%	47,400	48,610	46,474	32.803.511
17/08/2018	47,110	0,010	0,021%	46,210	47,360	45,620	34.296.251
16/08/2018	47,100	-0,390	-0,821%	48,200	48,310	46,964	32.598.818
15/08/2018	47,490	-3,130	-6,183%	49,830	49,860	47,140	57.142.684
14/08/2018	50,620	-0,720	-1,402%	51,730	51,770	50,011	31.853.872
13/08/2018	51,340	-0,030	-0,058%	51,610	52,060	51,275	24.238.976
10/08/2018	51,370	-0,890	-1,703%	51,250	51,950	51,020	31.170.956
09/08/2018	52,260	-1,130	-2,117%	52,650	52,850	51,930	34.348.822
08/08/2018	53,390	0,350	0,660%	52,840	53,530	52,464	17.980.734
07/08/2018	53,040	0,370	0,702%	52,940	53,440	52,700	21.548.968
06/08/2018	52,670	-0,140	-0,265%	52,220	52,810	51,500	28.647.250
03/08/2018	52,810	-0,590	-1,105%	53,300	53,400	52,260	22.807.927
02/08/2018	53,400	1,110	2,123%	51,700	53,550	51,380	28.495.293
01/08/2018	52,290	-0,500	-0,947%	52,660	53,580	52,170	27.978.491
31/07/2018	52,790	-0,220	-0,415%	53,780	54,220	52,770	28.869.196
30/07/2018	53,010	-0,950	-1,761%	54,190	54,250	52,420	25.610.150
27/07/2018	53,960	0,200	0,372%	54,460	54,630	53,110	30.019.578
26/07/2018	53,760	0,370	0,693%	53,600	54,740	53,450	28.322.323
25/07/2018	53,390	0,220	0,414%	52,630	54,220	52,300	39.210.060
24/07/2018	53,170	-1,120	-2,063%	55,000	55,400	52,940	38.673.214
23/07/2018	54,290	-0,730	-1,327%	53,510	54,580	52,219	42.195.017
20/07/2018	55,020	-1,200	-2,134%	56,080	56,140	54,830	32.394.987
19/07/2018	56,220	-1,230	-2,141%	57,250	57,555	55,670	38.728.942
18/07/2018	57,450	0,490	0,860%	57,250	58,150	56,920	33.531.513
17/07/2018	56,960	0,810	1,443%	55,830	57,130	55,500	24.448.283
16/07/2018	56,150	-0,200	-0,355%	56,600	57,180	56,060	25.513.433
13/07/2018	56,350	0,900	1,623%	55,510	56,590	55,320	28.756.590
12/07/2018	55,450	1,270	2,344%	54,650	55,660	54,350	29.401.273
11/07/2018	54,180	-1,560	-2,799%	54,390	55,000	53,765	38.486.364
10/07/2018	55,740	1,430	2,633%	54,660	55,900	54,350	34.052.213
09/07/2018	54,310	1,080	2,029%	53,800	54,500	53,110	32.272.397
06/07/2018	53,230	0,390	0,738%	52,540	53,410	51,980	31.548.835
05/07/2018	52,840	1,360	2,642%	52,850	53,310	51,940	50.661.442
03/07/2018	51,480	-3,000	-5,507%	54,550	54,790	50,100	52.174.300
02/07/2018	54,480	2,040	3,890%	51,520	54,530	51,320	38.726.402
29/06/2018	52,440	-0,700	-1,317%	53,690	53,850	52,400	32.059.487
28/06/2018	53,140	0,880	1,684%	52,000	53,305	51,790	36.762.949
27/06/2018	52,260	-2,330	-4,268%	55,000	55,350	52,160	52.465.144
26/06/2018	54,590	1,430	2,690%	54,410	54,770	53,610	41.071.580
25/06/2018	53,160	-3,940	-6,900%	55,540	55,640	52,410	71.490.818
22/06/2018	57,100	-2,340	-3,937%	60,200	60,410	57,020	62.690.232
21/06/2018	59,440	0,490	0,831%	61,460	61,830	59,090	69.964.627
20/06/2018	58,950	-0,300	-0,506%	60,130	61,120	58,800	50.484.842
19/06/2018	59,250	0,800	1,369%	57,640	59,460	57,110	43.082.963
18/06/2018	58,450	0,220	0,378%	57,600	58,600	56,870	36.524.699
15/06/2018	58,230	-0,950	-1,605%	58,530	59,100	57,300	45.369.026
14/06/2018	59,180	-0,870	-1,449%	60,550	60,570	58,670	43.287.708
13/06/2018	60,050	-0,500	-0,826%	60,300	61,270	60,020	32.767.687
12/06/2018	60,550	-0,840	-1,368%	61,840	61,850	59,940	42.917.549
11/06/2018	61,390	0,000	0,000%	61,710	62,550	61,070	42.015.209
08/06/2018	61,390	1,760	2,952%	58,630	61,600	58,220	56.898.889
07/06/2018	59,630	0,210	0,353%	59,850	60,270	58,560	42.113.392
06/06/2018	59,420	0,010	0,017%	59,260	59,590	58,300	36.615.258
05/06/2018	59,410	0,310	0,525%	59,800	60,140	58,830	41.172.029
04/06/2018	59,100	0,360	0,613%	57,430	59,160	56,620	64.164.468
01/06/2018	58,740	1,150	1,997%	58,810	59,340	56,880	74.390.923
31/05/2018	57,590	-4,980	-7,959%	60,250	60,250	57,165	101.105.506
30/05/2018	62,570	-0,050	-0,080%	63,700	64,660	60,920	84.412.330
29/05/2018	62,620	1,270	2,070%	61,360	63,980	61,350	75.231.033
25/05/2018	61,350	-0,140	-0,228%	60,850	62,100	60,610	54.715.927
24/05/2018	61,490	1,520	2,535%	60,180	61,990	59,560	73.709.113
23/05/2018	59,970	0,940	1,592%	59,050	60,000	58,150	63.540.693
22/05/2018	59,030	3,550	6,399%	59,050	60,500	58,300	110.313.944
21/05/2018	55,480	2,090	3,915%	56,175	56,470	54,530	67.670.740
18/05/2018	53,390	-1,310	-2,395%	53,600	54,650	52,850	44.524.443
17/05/2018	54,700	-1,800	-3,186%	56,010	56,440	53,930	52.736.687
16/05/2018	56,500	2,490	4,610%	55,590	56,910	55,480	57.590.349
15/05/2018	54,010	1,010	1,906%	53,800	54,170	52,690	43.023.592
14/05/2018	53,000	1,180	2,277%	52,990	53,710	52,860	33.219.040
11/05/2018	51,820	-0,840	-1,595%	52,380	52,800	51,680	27.225.149
10/05/2018	52,660	1,650	3,235%	51,800	52,680	51,600	36.787.145
09/05/2018	51,010	2,440	5,024%	49,060	51,030	48,990	35.946.317
08/05/2018	48,570	0,090	0,186%	48,530	48,859	47,880	24.529.808
07/05/2018	48,480	0,900	1,892%	48,260	49,110	48,110	33.869.135
04/05/2018	47,580	0,960	2,059%	46,320	47,700	46,140	28.497.611
03/05/2018	46,620	0,730	1,591%	45,740	46,865	45,330	29.837.400
02/05/2018	45,890	-0,900	-1,923%	45,910	46,739	45,680	31.239.026
01/05/2018	46,790	0,810	1,762%	45,590	46,865	45,410	31.617.839
30/04/2018	45,980	-1,540	-3,241%	47,060	47,690	45,315	54.532.906
27/04/2018	47,520	-2,620	-5,225%	51,110	51,390	47,190	49.852.420
26/04/2018	50,140	2,540	5,336%	49,280	50,180	48,830	38.617.879
25/04/2018	47,600	0,490	1,040%	47,560	48,341	46,075	42.168.287
24/04/2018	47,110	-1,910	-3,896%	49,660	50,257	46,440	61.201.502
23/04/2018	49,020	-1,600	-3,161%	50,810	50,880	48,810	43.371.769
20/04/2018	50,620	-0,800	-1,556%	51,500	52,070	50,150	38.372.879
19/04/2018	51,420	-2,590	-4,795%	52,900	54,100	50,980	52.411.874
18/04/2018	54,010	1,750	3,349%	51,455	54,270	50,678	54.993.645
17/04/2018	52,260	0,610	1,181%	51,850	52,700	51,740	32.623.060
16/04/2018	51,650	-0,580	-1,110%	52,250	52,480	51,320	30.742.617
13/04/2018	52,230	-0,360	-0,685%	53,400	53,490	51,580	43.373.780
12/04/2018	52,590	2,110	4,180%	51,120	52,920	51,100	46.332.985

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-