Cotización de los valores en bolsa

MICROSOFT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/04/2021
- Cierre
- 249,070
- Var. (%)
- 2,773%
06/04/2021
- Cierre
- 247,860
- Var. (%)
- -0,486%
07/04/2021
- Cierre
- 249,900
- Var. (%)
- 0,823%
08/04/2021
- Cierre
- 253,250
- Var. (%)
- 1,341%
09/04/2021
- Cierre
- 255,850
- Var. (%)
- 1,027%
12/04/2021
- Cierre
- 255,910
- Var. (%)
- 0,023%
13/04/2021
- Cierre
- 258,490
- Var. (%)
- 1,008%
14/04/2021
- Cierre
- 255,590
- Var. (%)
- -1,122%
15/04/2021
- Cierre
- 259,500
- Var. (%)
- 1,530%
16/04/2021
- Cierre
- 260,740
- Var. (%)
- 0,478%
19/04/2021
- Cierre
- 258,740
- Var. (%)
- -0,767%
20/04/2021
- Cierre
- 258,260
- Var. (%)
- -0,186%
21/04/2021
- Cierre
- 260,580
- Var. (%)
- 0,898%
22/04/2021
- Cierre
- 257,170
- Var. (%)
- -1,309%
23/04/2021
- Cierre
- 261,150
- Var. (%)
- 1,548%

0.51%

Precio

261,470 €

MAXIMO

262,435 €

MÍNIMO

260,170 €

VOL. DIARIO (TIT.)

3.863.621

VAR. 2021(%)

17,56 %

VARIACIÓN

0,12 % 0,320 €

APERTURA

261,660 €

ÚLT. SESIÓN

261,150 €

EFECTIVO

1.009.832.615 €

VAR. 12 MESES(%)

52,35 %

Rentabilidad(%)
Máximo
261,51

Mínimo
214,81

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	261,51
Mínimo 2021	214,81
Máximo 12 meses	261,51
Míximo 12 meses	169,39
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	28.446.596
Media títulos 12m	31.133.213
Efectivo 3m	6.726.369.259
Efectivo 12m	6.619.596.164

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
23/04/2021	261,150	3,980	1,548%	257,880	261,510	257,270	21.661.837
22/04/2021	257,170	-3,410	-1,309%	257,170	257,170	257,170	3.625.379
21/04/2021	260,580	2,320	0,898%	258,940	260,680	257,250	24.030.383
20/04/2021	258,260	-0,480	-0,186%	257,820	260,200	256,840	19.722.875
19/04/2021	258,740	-2,000	-0,767%	260,190	261,480	257,821	23.209.261
16/04/2021	260,740	1,240	0,478%	259,470	261,000	257,601	25.071.470
15/04/2021	259,500	3,910	1,530%	257,931	259,930	257,730	25.627.483
14/04/2021	255,590	-2,900	-1,122%	257,475	258,830	255,160	23.070.938
13/04/2021	258,490	2,580	1,008%	257,257	259,190	256,830	23.837.469
12/04/2021	255,910	0,060	0,023%	254,710	257,670	254,620	27.148.719
09/04/2021	255,850	2,600	1,027%	252,870	255,990	252,440	24.326.833
08/04/2021	253,250	3,350	1,341%	252,770	254,139	252,000	23.625.197
07/04/2021	249,900	2,040	0,823%	247,810	250,930	247,190	22.719.835
06/04/2021	247,860	-1,210	-0,486%	247,610	249,400	246,880	24.937.945
05/04/2021	249,070	6,720	2,773%	242,760	249,960	242,700	36.911.396
02/04/2021	242,350	0,000	0,000%	242,350	242,350	242,350	-
01/04/2021	242,350	6,580	2,791%	238,470	242,840	238,050	30.338.000
31/03/2021	235,770	3,920	1,691%	232,910	239,100	232,390	43.623.471
30/03/2021	231,850	-3,390	-1,441%	233,525	233,850	231,100	24.788.901
29/03/2021	235,240	-1,240	-0,524%	236,590	236,800	231,880	25.227.370
26/03/2021	236,480	4,140	1,782%	231,550	236,710	231,550	25.483.045
25/03/2021	232,340	-3,120	-1,325%	235,300	236,940	231,570	34.061.063
24/03/2021	235,460	-2,120	-0,892%	237,845	238,000	235,320	25.620.155
23/03/2021	237,580	1,590	0,674%	237,485	241,050	237,070	31.638.376
22/03/2021	235,990	5,640	2,448%	230,270	236,900	230,140	30.126.921
19/03/2021	230,350	-0,370	-0,160%	231,020	232,474	229,350	46.433.777
18/03/2021	230,720	-6,320	-2,666%	232,560	234,190	230,330	34.852.251
17/03/2021	237,040	-0,670	-0,282%	236,150	238,550	233,230	29.562.100
16/03/2021	237,710	2,900	1,235%	237,710	237,710	237,710	28.092.196
15/03/2021	234,810	-0,940	-0,399%	234,960	235,185	231,810	26.042.670
12/03/2021	235,750	-1,380	-0,582%	234,010	235,820	233,230	22.653.442
11/03/2021	237,130	4,710	2,027%	234,960	239,170	234,310	29.907.340
10/03/2021	232,420	-1,360	-0,582%	237,000	237,000	232,040	29.746.701
09/03/2021	233,780	6,390	2,810%	232,880	235,384	231,670	33.080.422
08/03/2021	227,390	-4,210	-1,818%	231,370	233,365	227,130	35.292.364
05/03/2021	231,600	4,870	2,148%	229,517	233,270	226,460	41.872.691
04/03/2021	226,730	-0,830	-0,365%	226,735	232,490	224,260	44.264.124
03/03/2021	227,560	-9,380	-3,959%	232,155	233,580	227,260	34.029.235
01/03/2021	236,940	4,560	1,962%	235,900	237,470	233,150	25.332.837
26/02/2021	232,380	3,390	1,480%	231,525	235,370	229,540	37.817.445
25/02/2021	228,990	-5,560	-2,370%	232,080	234,585	227,880	39.542.158
24/02/2021	234,550	1,280	0,549%	230,010	235,200	229,000	26.417.288
23/02/2021	233,270	-1,240	-0,529%	230,325	234,830	228,730	30.210.093
22/02/2021	234,510	-6,460	-2,681%	237,420	237,930	232,400	36.445.964
19/02/2021	240,970	-2,820	-1,157%	243,750	243,860	240,180	25.262.401
18/02/2021	243,790	-0,410	-0,168%	241,800	243,930	240,860	16.925.482
17/02/2021	244,200	0,500	0,205%	241,320	244,310	240,940	21.114.373
16/02/2021	243,700	-1,290	-0,527%	245,030	246,130	242,920	26.728.048
12/02/2021	244,990	0,500	0,205%	243,933	245,300	242,730	16.560.909
11/02/2021	244,490	1,670	0,688%	244,780	245,150	242,150	15.751.017
10/02/2021	242,820	-0,950	-0,390%	245,000	245,920	240,890	22.186.633
09/02/2021	243,770	1,300	0,536%	241,870	244,760	241,380	23.564.859
08/02/2021	242,470	0,270	0,111%	243,150	243,680	240,810	22.215.274
05/02/2021	242,200	0,190	0,079%	242,230	243,280	240,420	18.054.642
04/02/2021	242,010	-0,990	-0,407%	242,660	243,240	240,370	25.295.423
03/02/2021	243,000	3,490	1,457%	239,570	245,090	239,260	27.156.039
02/02/2021	239,510	-0,140	-0,058%	241,300	242,310	238,690	25.923.915
01/02/2021	239,650	7,690	3,315%	235,060	242,500	232,430	33.314.094
29/01/2021	231,960	-6,970	-2,917%	235,990	238,020	231,350	42.502.275
28/01/2021	238,930	6,030	2,589%	235,610	242,640	235,090	49.110.675
27/01/2021	232,900	0,570	0,245%	238,000	240,440	230,140	70.922.578
26/01/2021	232,330	2,800	1,220%	231,860	234,180	230,080	49.155.356
25/01/2021	229,530	3,580	1,584%	229,120	229,780	224,220	33.151.024
22/01/2021	225,950	0,980	0,436%	227,080	230,070	225,800	30.172.266
21/01/2021	224,970	0,630	0,281%	224,700	226,300	222,420	30.771.779
20/01/2021	224,340	7,900	3,650%	217,700	225,790	217,291	37.775.835
19/01/2021	216,440	3,790	1,782%	213,750	216,980	212,630	30.480.713
15/01/2021	212,650	-0,370	-0,174%	213,520	214,510	212,030	31.730.420
14/01/2021	213,020	-3,320	-1,535%	215,910	217,460	212,740	29.595.582
13/01/2021	216,340	1,410	0,656%	214,020	216,760	213,927	20.086.738
12/01/2021	214,930	-2,560	-1,177%	216,500	217,100	213,320	23.248.236
11/01/2021	217,490	-2,130	-0,970%	218,470	218,910	216,730	23.046.974
08/01/2021	219,620	1,330	0,609%	218,680	220,580	217,026	22.956.156
07/01/2021	218,290	6,040	2,846%	214,040	219,340	213,710	27.694.214
06/01/2021	212,250	-5,650	-2,593%	212,170	216,490	211,940	35.929.988
05/01/2021	217,900	0,210	0,096%	217,260	218,520	215,700	23.822.512
04/01/2021	217,690	-4,730	-2,127%	222,530	223,000	214,810	37.129.563
31/12/2020	222,420	0,740	0,334%	221,700	223,000	219,680	20.942.132
30/12/2020	221,680	-2,470	-1,102%	225,230	225,630	221,470	19.943.403
29/12/2020	224,150	-0,810	-0,360%	226,310	227,180	223,580	17.183.719
28/12/2020	224,960	2,210	0,992%	224,450	226,030	223,020	17.762.701
24/12/2020	222,750	1,730	0,783%	221,420	223,610	221,200	10.550.572
23/12/2020	221,020	-2,920	-1,304%	223,110	223,559	220,800	18.570.546
22/12/2020	223,940	1,350	0,606%	222,690	225,630	221,850	22.391.816
21/12/2020	222,590	4,000	1,830%	217,550	224,000	217,280	36.519.441
18/12/2020	218,590	-0,830	-0,378%	218,590	219,690	216,020	62.981.378
17/12/2020	219,420	0,140	0,064%	219,870	220,890	217,920	30.814.805
16/12/2020	219,280	5,150	2,405%	214,750	220,110	214,720	34.595.517
15/12/2020	214,130	-0,070	-0,033%	215,165	215,420	212,240	26.661.915
14/12/2020	214,200	0,940	0,441%	213,100	216,210	212,880	28.257.465
11/12/2020	213,260	2,740	1,302%	210,050	213,320	209,110	30.760.804
10/12/2020	210,520	-1,280	-0,604%	211,770	213,080	210,360	26.729.449
09/12/2020	211,800	-4,210	-1,949%	215,160	215,225	211,214	32.155.163
08/12/2020	216,010	1,720	0,803%	213,970	216,950	212,890	22.658.426
07/12/2020	214,290	-0,070	-0,033%	214,370	215,540	212,990	24.368.170
04/12/2020	214,360	0,120	0,056%	214,220	215,380	213,180	24.273.335
03/12/2020	214,240	-1,130	-0,525%	214,610	216,376	213,650	24.915.911
02/12/2020	215,370	-0,840	-0,389%	214,880	215,470	212,800	23.408.875
01/12/2020	216,210	2,140	1,000%	214,510	217,320	213,350	30.498.026
30/11/2020	214,070	-1,160	-0,539%	214,100	214,760	210,835	32.697.015

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	93,325	0,33	93,480	92,510	538.121	50.064.570	-
ADOBE SYSTEM	514,730	-0,22	514,808	510,250	268.443	137.537.271	-
ADVANCED MIC	85,115	2,85	85,330	82,700	15.030.124	1.261.385.009	-
ALEXION PHAR	166,680	-0,14	167,320	166,225	288.804	48.115.126	-
ALIGN TECH	620,510	0,06	625,610	613,550	85.299	52.708.953	-
ALPHABET A	2.302,770	0,12	2.308,040	2.297,310	233.480	537.599.079	-
ALPHABET C	2.316,810	0,07	2.323,000	2.313,840	177.391	411.305.893	-
AMAZON.COM	3.340,330	-0,02	3.359,290	3.330,940	552.662	1.849.109.678	-
AMERICAN ELE	87,250	-0,51	88,050	87,040	227.475	19.898.366	-
AMGEN INC	255,797	-0,48	256,750	254,415	195.071	49.917.729	-
ANALOG DEVIC	160,590	0,99	160,810	158,270	232.300	37.074.083	-
ANSYS INC	372,200	0,13	372,200	367,337	45.414	16.773.723	-
APPLE INC	134,065	-0,19	134,960	133,560	15.381.746	2.064.961.975	-
APPLI.MATLS.	138,151	2,44	138,670	134,200	2.401.258	327.568.400	-
ASML HOLDING	670,485	-0,06	671,090	666,960	236.502	158.080.949	-
ATLASSIAN CO	230,530	-0,13	232,320	227,660	99.612	22.922.342	-
AUTODESK INC	297,870	0,88	298,000	294,400	121.743	36.059.709	-
AUTOMAT.DATA	196,285	0,22	196,520	195,010	207.890	40.694.424	-
BAIDU	217,535	-1,54	219,170	214,200	1.429.947	310.642.177	-
BIOGEN INC.	264,600	0,75	265,654	261,220	173.320	45.726.926	-
BOOKING HOLD	2.434,930	1,65	2.456,260	2.407,000	52.230	127.105.130	-
BROADCOM COR	471,345	1,12	471,533	463,573	228.482	106.822.671	-
CADENCE DESI	142,660	0,41	142,680	140,400	176.353	24.955.579	-
CDW CORP	183,195	0,32	184,000	182,340	45.386	8.299.855	-
CERNER CORP	75,350	-0,28	75,630	74,810	184.765	13.879.332	-
CHARTER COMM	655,870	-0,25	659,060	651,760	107.558	70.380.224	-
CHECK POINT	120,520	0,60	122,190	119,765	666.406	80.567.448	-
CINTAS CORP	351,635	-0,59	355,640	351,635	22.156	7.833.926	-
CISCO SYSTEM	51,690	-0,42	51,750	51,520	1.940.840	100.262.105	-
COGNIZANT	79,285	0,76	79,290	78,070	265.790	20.966.862	-
COMCAST CL A	54,520	0,24	54,565	54,010	1.947.422	105.826.676	-
COPART INC	123,715	-0,77	124,940	123,525	84.392	10.476.669	-
COSTCO WHOLE	368,980	-1,15	373,900	368,740	317.231	117.635.705	-
CSX CORPORAT	103,430	0,31	103,640	102,870	506.234	52.242.488	-
DEXCOM INC	414,240	-0,18	416,480	410,415	93.596	38.683.861	-
DOCUSIGN INC	226,040	0,53	226,590	223,681	171.094	38.525.601	-
DOLLAR TREE	114,480	-0,93	115,300	113,550	208.918	23.907.420	-
EBAY INC.	61,320	0,67	61,550	60,770	831.658	50.894.577	-
ELECTRO.ARTS	144,410	0,89	144,480	143,040	321.897	46.281.799	-
EXELON CORP	44,625	-0,63	44,992	44,580	532.446	23.841.722	-
FACEBOOK INC	304,950	1,27	305,450	302,340	3.148.346	956.358.293	-
FASTENAL CO.	52,360	0,34	52,370	52,080	244.009	12.736.555	-
FISERV INC	126,940	0,73	126,990	125,870	713.380	90.218.286	-
FOR CORPARAT	36,960	-1,02	37,490	36,860	127.762	4.727.005	-
FOX CORPOR.	38,020	-1,02	38,560	37,860	250.267	9.531.032	-
GILEAD SCIEN	65,525	0,07	65,860	65,040	1.320.580	86.455.936	-
IDEXX LAB	555,270	-0,69	557,990	554,120	26.027	14.468.876	-
ILLUMINA INC	413,390	-0,38	420,280	413,015	126.070	52.422.986	-
INCYTE GENOM	85,520	-0,07	85,850	84,720	91.703	7.823.490	-
INTEL CORP	58,700	-0,91	59,200	58,560	7.527.925	442.639.037	-
INTUIT INC	414,770	-0,04	416,000	410,900	79.587	32.947.566	-
INTUITIVE S.	866,120	-1,07	872,070	860,174	86.525	74.906.919	-
JD.COM, INC.	75,650	-1,43	76,180	74,940	2.732.054	206.576.637	-
KEURIG DR PE	35,845	-0,93	36,150	35,710	372.057	13.331.221	-
KLA-TENCOR	336,550	1,35	337,179	330,992	102.178	34.161.290	-
KRAFT HEINZ	40,100	-0,77	40,400	39,890	1.013.900	40.679.331	-
LAM RESEARCH	635,000	1,20	635,050	623,730	211.267	133.062.621	-
LULULEMON AT	338,000	-0,87	341,120	337,390	120.986	41.049.920	-
MARRIOTT INT	149,410	0,71	150,740	148,840	265.426	39.736.836	-
Marvell Tech	47,067	2,10	47,120	46,270	1.515.498	70.686.207	-
MATCH GROUP	149,990	0,66	151,390	148,965	148.023	22.140.711	-
MAXIM INTGED	97,360	1,22	97,440	95,730	175.147	16.909.197	-
MERCADOLIBRE	1.586,840	-0,88	1.608,000	1.570,460	106.130	169.120.286	-
MICROCHIP	158,910	1,62	159,140	155,720	111.049	17.487.433	-
MICRON TECH.	87,290	1,46	87,670	86,110	3.987.613	346.604.786	-
MICROSOFT	261,470	0,12	262,435	260,170	3.863.621	1.009.832.615	-
MODERNA INC	175,230	0,92	175,510	168,880	2.431.715	418.314.642	-
MONDELEZ INT	59,010	-0,84	59,610	58,880	1.080.821	63.890.301	-
MONSTER BEVE	97,350	-1,35	98,512	96,710	217.689	21.254.163	-
NETEASE	111,861	-0,67	112,120	110,100	362.040	40.422.245	-
NETFLIX INC.	508,140	0,51	508,750	503,000	921.491	466.009.736	-
NVIDIA CORP.	609,730	-0,14	610,100	605,000	1.045.953	634.967.653	-
NXP SEMICON.	204,295	1,36	204,990	202,100	632.101	128.774.165	-
O'REILLY AUT	528,440	-0,78	531,730	526,615	37.190	19.667.609	-
OKTA, INC.	281,100	0,64	281,600	277,892	164.142	45.805.818	-
PACCAR INC.	93,470	0,13	93,820	92,830	177.375	16.559.712	-
PAYCHEX INC	99,670	0,44	99,780	98,860	108.453	10.775.923	-
PAYPAL HOLDI	268,940	1,09	270,610	265,920	1.273.518	342.035.867	-
PELOTON INTE	102,180	1,10	102,660	100,410	1.671.371	169.894.488	-
PEPSICO, INC	144,050	-1,22	145,770	143,900	727.344	105.111.654	-
PINDUODUO IN	138,000	-0,44	138,670	134,790	807.884	110.757.182	-
QUALCOMM INC	138,250	2,08	138,420	135,120	1.742.361	239.139.172	-
REGENERON PH	494,820	1,26	495,500	485,000	88.118	43.106.403	-
ROSS STORES	127,610	-0,94	129,030	127,460	203.319	26.095.285	-
SEAGEN INC	146,204	-0,70	148,390	145,770	46.884	6.872.854	-
SIRIUS XM HL	6,430	0,78	6,430	6,325	2.256.629	14.417.060	-
SKYWORKS	199,040	4,25	200,376	192,830	1.113.990	219.883.046	-
SPLUNK INC	132,820	-0,29	134,860	132,285	292.544	38.940.583	-
STARBUCKS	115,413	-1,83	117,250	115,190	1.209.645	140.378.088	-
SYNOPSYS INC	250,959	-0,20	252,640	249,915	108.063	27.160.208	-
T-MOBILE US,	133,060	-0,20	133,410	131,905	566.234	75.232.052	-
TESLA MOTORS	736,294	0,95	749,300	732,700	7.057.954	5.226.095.213	-
TEXAS INSTRS	191,760	1,56	192,180	187,885	557.348	106.094.406	-
TRIP COM GRP	39,180	1,66	39,200	38,370	387.600	15.025.677	-
VERISIGN INC	215,870	2,08	216,000	211,160	114.218	24.452.500	-
VERISK ANALY	187,240	-0,87	189,730	186,990	66.210	12.463.866	-
VERTEX PHARM	215,845	-0,94	218,250	214,460	184.033	39.714.919	-
WALGREENS B.	52,380	-1,21	52,970	52,275	696.441	36.571.592	-
WORKDAY, INC	255,500	0,27	256,500	254,280	77.391	19.768.426	-
XCEL ENERGY	70,695	-0,54	71,100	70,520	361.199	25.573.856	-
XILINX INC	133,420	2,90	133,560	129,480	333.321	43.804.091	-
ZOOM VIDEO C	331,000	-1,75	337,999	329,210	405.204	135.038.323	-