Cotización de los valores en bolsa

MICROSOFT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

255,570 $

MÁXIMO

259,370 $

MÁXIMO (52 SEMANAS)

349,67 $

VAR. 2022(%)

-23,03 %

VOL. DIARIO (TIT.)

25.861.449

ÚLT. SESIÓN

253,130 $

MÍNIMO

253,630 $

MÍNIMO (52 SEMANAS)

241,51 $

VAR. 12 MESES(%)

-2,42 %

EFECTIVO

6.810.610.647$

15 últimas sesiones

02/06/2022
- Cierre
- 274,580
- Var. (%)
- 0,793%
03/06/2022
- Cierre
- 270,020
- Var. (%)
- -1,661%
06/06/2022
- Cierre
- 268,750
- Var. (%)
- -0,470%
07/06/2022
- Cierre
- 272,500
- Var. (%)
- 1,395%
08/06/2022
- Cierre
- 270,410
- Var. (%)
- -0,767%
09/06/2022
- Cierre
- 264,790
- Var. (%)
- -2,078%
10/06/2022
- Cierre
- 252,990
- Var. (%)
- -4,456%
13/06/2022
- Cierre
- 242,260
- Var. (%)
- -4,241%
14/06/2022
- Cierre
- 244,490
- Var. (%)
- 0,920%
15/06/2022
- Cierre
- 251,760
- Var. (%)
- 2,974%
16/06/2022
- Cierre
- 244,970
- Var. (%)
- -2,697%
17/06/2022
- Cierre
- 247,650
- Var. (%)
- 1,094%
21/06/2022
- Cierre
- 253,740
- Var. (%)
- 2,459%
22/06/2022
- Cierre
- 253,130
- Var. (%)
- -0,240%
23/06/2022
- Cierre
- 258,860
- Var. (%)
- 2,264%

-0.31%

Rango de precios (12 M.)
Máximo
338,00

Mínimo
246,44

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	338,00
Mínimo 2022	246,44
Máximo 12 meses	349,67
Míximo 12 meses	241,51
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	31.840.314
Media títulos 12m	29.572.931
Efectivo 3m	8.704.796.844
Efectivo 12m	8.722.555.932

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
23/06/2022	258,860	5,730	2,264%	255,570	259,370	253,630	25.861.450
22/06/2022	253,130	-0,610	-0,240%	251,890	257,170	250,370	25.961.215
21/06/2022	253,740	6,090	2,459%	250,255	254,750	249,510	29.928.297
17/06/2022	247,650	2,680	1,094%	244,700	250,500	244,030	43.085.761
16/06/2022	244,970	-6,790	-2,697%	245,980	247,417	243,020	33.169.160
15/06/2022	251,760	7,270	2,974%	248,310	255,300	246,420	32.992.864
14/06/2022	244,490	2,230	0,920%	243,860	245,740	241,510	28.751.487
13/06/2022	242,260	-10,730	-4,241%	245,110	249,024	241,530	46.062.912
10/06/2022	252,990	-11,800	-4,456%	260,580	260,580	252,530	31.624.266
09/06/2022	264,790	-5,620	-2,078%	267,780	272,708	264,630	26.329.021
08/06/2022	270,410	-2,090	-0,767%	271,710	273,000	269,610	17.369.930
07/06/2022	272,500	3,750	1,395%	266,635	273,130	265,940	22.860.677
06/06/2022	268,750	-1,270	-0,470%	272,060	274,180	267,220	22.327.119
03/06/2022	270,020	-4,560	-1,661%	270,310	273,450	268,410	28.052.019
02/06/2022	274,580	2,160	0,793%	264,450	274,650	261,600	44.008.210
01/06/2022	272,420	0,600	0,221%	275,195	277,690	270,040	25.282.990
31/05/2022	271,820	-1,420	-0,520%	272,530	274,770	268,930	31.271.961
27/05/2022	273,240	7,340	2,760%	268,480	273,340	267,560	26.892.324
26/05/2022	265,900	3,380	1,288%	262,270	267,110	261,429	24.994.392
25/05/2022	262,520	2,900	1,117%	258,140	264,580	257,125	28.498.894
24/05/2022	259,620	-1,030	-0,395%	257,890	261,330	253,500	28.986.388
23/05/2022	260,650	8,090	3,203%	255,490	261,500	253,430	33.129.557
20/05/2022	252,560	-0,580	-0,229%	257,240	258,540	246,440	39.199.279
19/05/2022	253,140	-0,940	-0,370%	253,900	257,670	251,880	32.692.287
18/05/2022	254,080	-12,740	-4,775%	263,000	263,600	252,770	31.496.621
17/05/2022	266,820	5,320	2,034%	266,110	268,330	262,460	28.864.757
16/05/2022	261,500	0,380	0,146%	259,955	265,820	255,780	32.550.933
13/05/2022	261,120	5,770	2,260%	257,350	263,040	255,350	34.879.155
12/05/2022	255,350	-5,200	-1,996%	257,690	259,880	250,020	51.033.802
11/05/2022	260,550	-8,950	-3,321%	265,680	271,360	259,300	48.926.720
10/05/2022	269,500	4,920	1,860%	271,690	273,750	265,070	39.336.424
09/05/2022	264,580	-10,150	-3,695%	270,060	272,360	263,320	47.725.952
06/05/2022	274,730	-2,980	-1,073%	274,805	279,250	271,270	37.399.483
05/05/2022	277,710	-12,270	-4,231%	285,540	286,350	274,340	37.526.564
04/05/2022	289,980	8,200	2,910%	282,590	290,880	276,730	33.357.626
03/05/2022	281,780	-2,820	-0,991%	283,960	284,130	280,150	25.978.605
02/05/2022	284,600	7,080	2,551%	277,710	284,940	276,220	35.151.105
29/04/2022	277,520	-12,110	-4,181%	288,610	289,880	276,500	37.113.521
28/04/2022	289,630	6,550	2,314%	285,185	290,980	281,456	33.645.226
27/04/2022	283,080	12,860	4,759%	282,100	290,970	279,160	63.477.694
26/04/2022	270,220	-10,500	-3,740%	277,500	278,360	270,000	46.518.445
25/04/2022	280,720	6,690	2,441%	273,290	281,110	270,770	35.139.733
22/04/2022	274,030	-6,780	-2,414%	281,680	283,200	273,380	29.595.189
21/04/2022	280,810	-5,550	-1,938%	288,580	293,300	280,060	29.433.505
20/04/2022	286,360	1,060	0,372%	289,400	289,700	285,370	22.906.667
19/04/2022	285,300	4,780	1,704%	279,380	286,170	278,410	21.938.615
18/04/2022	280,520	0,690	0,247%	278,910	282,460	278,340	20.778.000
14/04/2022	279,830	-7,790	-2,708%	288,090	288,305	279,320	28.199.446
13/04/2022	287,620	5,560	1,971%	282,730	288,580	281,300	21.913.720
12/04/2022	282,060	-3,200	-1,122%	289,235	290,739	280,490	30.966.721
11/04/2022	285,260	-11,740	-3,953%	291,790	292,610	285,000	34.569.264
08/04/2022	297,000	-4,370	-1,450%	300,440	301,120	296,280	21.741.698
07/04/2022	301,370	1,870	0,624%	296,660	303,650	296,350	31.411.156
06/04/2022	299,500	-11,380	-3,661%	305,190	307,000	296,710	40.110.372
05/04/2022	310,880	-4,090	-1,299%	313,270	314,865	309,870	23.185.857
04/04/2022	314,970	5,550	1,794%	310,090	315,110	309,710	24.335.403
01/04/2022	309,420	1,110	0,360%	309,370	310,130	305,540	27.078.585
31/03/2022	308,310	-5,550	-1,768%	313,900	315,140	308,020	33.290.713
30/03/2022	313,860	-1,550	-0,491%	313,760	315,950	311,580	28.138.315
29/03/2022	315,410	4,710	1,516%	313,910	315,820	309,072	30.299.050
28/03/2022	310,700	7,020	2,312%	304,330	310,800	304,330	29.578.188
25/03/2022	303,680	-0,420	-0,138%	305,230	305,500	299,286	22.566.453
24/03/2022	304,100	4,610	1,539%	299,140	304,200	298,315	24.448.041
23/03/2022	299,490	-4,570	-1,503%	300,510	303,230	297,720	25.715.377
22/03/2022	304,060	4,900	1,638%	299,800	305,000	298,770	27.659.089
21/03/2022	299,160	-1,270	-0,423%	298,890	300,140	294,900	29.221.799
18/03/2022	300,430	5,040	1,706%	295,370	300,990	292,730	43.371.984
17/03/2022	295,390	1,000	0,340%	293,290	295,610	289,370	30.820.133
16/03/2022	294,390	7,240	2,521%	289,110	294,570	283,200	37.826.329
15/03/2022	287,150	10,710	3,874%	280,350	287,820	278,725	34.189.509
14/03/2022	276,440	-3,630	-1,296%	280,340	285,399	275,820	30.660.546
11/03/2022	280,070	-5,520	-1,933%	287,960	289,510	279,430	27.172.709
10/03/2022	285,590	-2,910	-1,009%	283,020	286,600	280,580	30.579.756
09/03/2022	288,500	12,830	4,654%	283,440	289,600	280,780	34.694.326
08/03/2022	275,670	-3,240	-1,162%	277,800	283,960	270,000	48.159.475
07/03/2022	278,910	-10,950	-3,778%	288,530	289,690	278,530	38.576.726
04/03/2022	289,860	-6,060	-2,048%	294,290	295,660	287,165	32.337.548
03/03/2022	295,920	-4,410	-1,468%	302,890	303,130	294,050	27.181.969
02/03/2022	300,330	4,990	1,690%	295,360	301,470	293,698	28.605.048
01/03/2022	295,340	-3,790	-1,267%	296,400	299,970	292,150	31.378.051
28/02/2022	299,130	1,820	0,612%	294,310	299,140	293,000	28.859.221
25/02/2022	297,310	2,720	0,923%	295,140	297,630	291,655	32.546.721
24/02/2022	294,590	14,320	5,109%	272,510	295,160	271,520	56.989.686
23/02/2022	280,270	-7,530	-2,616%	290,180	291,700	280,100	37.811.167
22/02/2022	287,800	-0,130	-0,045%	285,000	291,540	284,500	41.728.012
18/02/2022	287,930	-2,800	-0,963%	293,050	293,860	286,305	34.264.008
17/02/2022	290,730	-8,770	-2,928%	296,360	296,800	290,000	32.421.839
16/02/2022	299,500	-0,970	-0,323%	298,365	300,870	293,680	29.973.047
15/02/2022	300,470	5,470	1,854%	300,008	300,800	297,020	27.335.275
14/02/2022	295,000	-0,040	-0,014%	293,770	296,760	291,350	36.279.565
11/02/2022	295,040	-7,340	-2,427%	303,190	304,290	294,220	39.175.620
10/02/2022	302,380	-8,830	-2,837%	304,040	309,120	300,700	45.253.459
09/02/2022	311,210	6,650	2,183%	309,865	311,930	307,390	31.327.671
08/02/2022	304,560	3,610	1,200%	301,250	305,561	299,950	32.421.188
07/02/2022	300,950	-4,990	-1,631%	306,170	307,840	299,900	28.559.902
04/02/2022	305,940	4,690	1,557%	300,210	308,800	299,970	35.039.257
03/02/2022	301,250	-12,210	-3,895%	309,490	311,230	299,960	43.667.703
02/02/2022	313,460	4,910	1,591%	309,630	315,120	308,880	36.635.989
01/02/2022	308,550	-2,430	-0,781%	310,410	310,630	305,129	40.950.396
31/01/2022	310,980	2,720	0,882%	308,950	312,380	306,370	46.078.962

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	76,490	1,04	76,670	75,770	3.611.834	275.682.070	-	22:00:00
ADOBE SYSTEM	376,640	3,10	378,180	367,470	2.533.226	947.747.307	-	22:00:00
ADVANCED MIC	82,430	-1,58	84,410	80,225	100.614.559	8.296.250.107	-	22:00:00
AIRBNB INC	95,720	-3,83	100,800	93,020	12.339.051	1.180.129.317	-	22:00:00
ALIGN TECH	251,120	6,82	252,570	236,620	1.164.166	286.656.025	-	22:00:01
ALPHABET A	2.244,840	0,68	2.254,850	2.210,010	1.418.095	3.171.890.908	-	22:00:01
ALPHABET C	2.253,690	0,58	2.263,930	2.220,580	1.234.995	2.773.188.200	-	22:00:00
AMAZON.COM	112,440	3,20	113,000	107,930	64.345.300	7.293.731.940	-	22:00:00
AMERICAN ELE	92,410	2,33	92,620	90,830	2.991.686	275.457.072	-	22:00:00
AMGEN INC	243,090	1,23	244,020	240,910	3.229.579	811.566.141	-	22:00:00
ANALOG DEVIC	145,540	-1,43	149,205	143,940	2.945.058	429.953.834	-	22:00:00
ANSYS INC	246,540	4,65	247,000	236,240	819.604	199.385.465	-	22:00:00
APPLE INC	138,270	2,16	138,590	135,630	72.433.768	9.941.229.293	-	22:00:00
APPLI.MATLS.	93,280	-0,70	95,320	92,110	8.285.965	775.408.876	-	22:00:00
ASML HOLDING	485,500	0,00	487,410	476,057	739.192	356.802.837	-	22:00:00
ASTRAZENECA	64,450	1,42	64,527	63,515	4.380.973	281.328.976	-	22:00:00
ATLASSIAN CO	193,260	4,24	194,200	183,080	1.865.041	356.842.662	-	22:00:00
AUTODESK INC	183,410	8,43	183,870	171,950	2.636.768	474.808.816	-	22:00:00
AUTOMAT.DATA	210,580	1,53	211,170	208,190	1.357.317	284.756.494	-	22:00:00
BAIDU	146,130	2,41	149,990	143,280	3.105.928	454.475.275	-	22:00:00
BIOGEN INC.	211,380	2,12	211,910	207,700	864.055	181.698.379	-	22:00:00
BOOKING HOLD	1.835,060	-2,90	1.876,240	1.795,010	601.748	1.103.553.636	-	22:00:00
BROADCOM COR	496,580	0,10	501,750	491,010	1.669.970	828.157.788	-	22:00:00
CADENCE DESI	151,060	3,49	151,360	145,140	1.840.833	275.644.168	-	22:00:00
CHARTER COMM	455,130	1,54	456,580	446,160	822.254	372.422.865	-	22:00:01
CINTAS CORP	366,530	2,03	367,760	358,560	509.808	185.919.255	-	22:00:00
CISCO SYSTEM	42,930	-1,47	43,460	42,715	33.801.716	1.478.933.813	-	22:00:00
COGNIZANT	67,380	-0,15	68,240	66,840	3.215.476	216.856.620	-	22:00:01
COMCAST CL A	39,110	0,54	39,200	38,470	26.629.375	1.064.973.690	-	22:00:00
Constellatio	58,650	-0,95	61,230	57,790	2.667.556	157.601.722	-	22:00:00
COPART INC	110,160	3,49	110,570	106,730	1.180.056	128.917.650	-	22:00:01
COSTCO WHOLE	475,000	3,27	476,280	465,710	2.029.318	959.824.635	-	22:00:01
CROWDSTRIKE	174,900	5,55	176,599	166,650	4.343.757	754.102.368	-	22:00:00
CSX CORPORAT	28,710	-0,42	29,055	28,440	16.883.251	529.410.835	-	22:00:00
DATADOG INC	100,600	10,44	102,210	91,300	7.340.551	725.828.129	-	22:00:00
DEXCOM INC	75,210	5,16	75,580	71,870	2.312.062	172.280.937	-	22:00:00
DOCUSIGN INC	65,700	5,88	66,050	61,775	6.007.150	387.852.973	-	22:00:01
DOLLAR TREE	155,510	0,31	156,200	152,230	2.298.493	355.911.165	-	22:00:00
EBAY INC.	42,970	-0,37	43,110	42,050	5.243.589	223.551.349	-	22:00:01
ELECTRO.ARTS	128,960	-0,05	130,000	127,710	2.048.784	263.977.390	-	22:00:00
EXELON CORP	42,230	1,30	42,415	41,805	4.917.700	207.330.510	-	22:00:00
FASTENAL CO.	50,440	1,20	50,610	49,770	3.343.531	168.227.041	-	22:00:01
FISERV INC	89,730	0,41	90,870	88,705	2.306.035	208.224.400	-	22:00:00
FORTINET	56,800	-79,60	57,360	55,190	4.602.117	260.359.065	-	22:00:00
GILEAD SCIEN	62,580	1,74	62,650	61,750	6.992.853	451.079.412	-	22:00:00
Honeywell In	174,570	-1,78	178,610	172,920	3.330.325	581.930.179	-	22:00:00
IDEXX LAB	355,620	6,76	355,940	337,450	676.235	237.208.868	-	22:00:00
ILLUMINA INC	193,550	6,59	194,800	181,300	1.519.203	286.920.894	-	22:00:01
INTEL CORP	37,410	0,08	37,620	36,910	30.160.113	1.124.343.343	-	22:00:00
INTUIT INC	400,750	5,23	401,480	380,800	2.111.632	834.088.396	-	22:00:01
INTUITIVE S.	204,500	1,93	206,930	201,810	1.611.886	329.377.742	-	22:00:00
JD.COM, INC.	61,900	0,78	64,030	60,765	17.656.818	1.096.128.526	-	22:00:00
KEURIG DR PE	35,210	0,95	35,390	34,930	11.130.095	391.552.634	-	22:00:00
KLA-TENCOR	320,660	-1,17	327,600	316,170	1.330.160	426.504.218	-	22:00:00
KRAFT HEINZ	37,850	2,16	37,980	37,070	9.288.125	350.479.131	-	22:00:00
LAM RESEARCH	424,080	-0,36	431,350	415,425	902.591	381.749.355	-	22:00:00
LUCID GROUP	19,300	7,04	19,650	17,990	24.141.812	460.063.968	-	22:00:01
LULULEMON AT	286,330	3,04	288,410	278,000	972.168	276.604.431	-	22:00:00
MARRIOTT INT	133,060	-2,49	137,700	131,010	3.285.715	437.173.578	-	22:00:00
Marvell Tech	46,260	-0,28	47,140	45,190	7.251.332	334.130.572	-	22:00:00
MATCH GROUP	73,450	5,50	73,680	69,345	2.745.170	198.488.715	-	22:00:00
MERCADOLIBRE	698,640	3,14	710,000	674,750	637.547	442.189.515	-	22:00:00
Meta Platfor	158,750	1,86	159,750	154,250	40.491.266	6.369.303.179	-	22:00:00
MICROCHIP	57,910	-1,78	59,560	57,304	3.923.270	227.387.686	-	22:00:00
MICRON TECH.	56,220	-0,21	56,830	54,955	13.365.931	748.478.530	-	22:00:00
MICROSOFT	258,860	2,26	259,370	253,630	25.861.449	6.810.610.647	-	22:00:00
MODERNA INC	143,260	5,28	143,660	132,800	4.720.727	661.397.264	-	22:00:00
MONDELEZ INT	61,040	1,26	61,400	60,520	6.459.297	393.933.793	-	22:00:00
MONSTER BEVE	92,180	1,59	92,700	91,000	1.791.791	164.877.626	-	22:00:00
NETEASE	90,860	-0,87	92,825	89,930	1.830.606	167.120.471	-	22:00:00
NETFLIX INC.	181,710	1,58	182,760	175,870	9.537.831	1.713.623.686	-	22:00:00
NVIDIA CORP.	162,250	-0,83	165,850	158,530	46.361.171	7.488.112.665	-	22:00:00
NXP SEMICON.	153,510	-2,19	157,939	151,315	3.185.308	488.496.516	-	22:00:00
O'REILLY AUT	628,190	3,18	628,350	615,010	663.743	414.041.011	-	22:00:00
OKTA, INC.	93,400	8,58	93,990	86,140	2.722.015	250.031.254	-	22:00:00
OLD DOMINION	247,620	5,06	248,030	235,550	848.095	206.627.673	-	22:00:01
PACCAR INC.	81,580	-2,38	84,116	80,790	1.969.050	161.086.869	-	22:00:00
PALO ALTO NT	503,070	1,77	506,070	494,180	1.083.716	544.204.203	-	22:00:00
PAYCHEX INC	117,310	1,45	117,660	115,530	1.785.543	208.444.282	-	22:00:00
PAYPAL HOLDI	73,810	1,15	74,000	71,560	16.984.915	1.241.457.748	-	22:00:00
PEPSICO, INC	164,100	1,28	165,140	163,150	5.809.769	952.450.973	-	22:00:01
PINDUODUO IN	64,230	6,41	65,030	62,020	13.888.565	891.998.490	-	22:00:00
QUALCOMM INC	120,090	-1,69	122,930	118,225	7.908.164	950.526.598	-	22:00:00
REGENERON PH	607,390	3,50	609,090	589,980	681.853	410.061.235	-	22:00:00
ROSS STORES	73,980	1,61	74,275	72,215	2.821.441	207.386.206	-	22:00:01
SEAGEN INC	174,000	2,56	174,930	169,490	1.832.075	317.010.945	-	22:00:00
SIRIUS XM HL	6,100	2,87	6,120	5,940	16.982.773	102.726.276	-	22:00:00
SKYWORKS	94,270	2,09	94,350	91,890	2.217.170	207.302.428	-	22:00:00
SPLUNK INC	92,360	-0,75	95,010	91,370	2.351.624	218.204.870	-	22:00:00
STARBUCKS	75,200	2,59	75,360	73,510	6.586.377	490.316.402	-	22:00:00
SYNOPSYS INC	309,250	2,66	309,930	301,630	815.232	251.087.128	-	22:00:00
T-MOBILE US,	135,940	2,08	136,860	134,545	4.485.641	608.948.005	-	22:00:00
TESLA MOTORS	705,210	-0,43	717,950	685,910	34.728.879	2.438.518.550	-	22:00:01
TEXAS INSTRS	151,140	-0,96	153,210	149,250	4.317.631	651.919.601	-	22:00:00
VERISIGN INC	163,890	3,88	164,490	159,690	653.624	106.683.646	-	22:00:01
VERISK ANALY	170,970	2,81	171,330	166,930	686.166	116.434.246	-	22:00:00
VERTEX PHARM	283,500	4,11	284,510	274,200	2.746.042	771.552.743	-	22:00:00
WALGREENS B.	40,890	1,09	41,475	40,390	6.353.405	259.538.029	-	22:00:00
WORKDAY, INC	142,190	4,10	142,610	134,530	4.967.655	694.807.810	-	22:00:01
XCEL ENERGY	67,280	2,28	67,440	65,910	4.000.278	267.955.042	-	22:00:00
ZOOM VIDEO C	117,670	2,17	118,400	110,670	5.462.840	633.130.590	-	22:00:00
ZSCALER, INC	162,760	9,15	164,185	149,920	3.006.479	481.059.989	-	22:00:01