Cotización de los valores en bolsa

MICROSOFT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 108,210
- Var. (%)
- -0,725%
14/08/2018
- Cierre
- 109,560
- Var. (%)
- 1,248%
15/08/2018
- Cierre
- 107,660
- Var. (%)
- -1,734%
16/08/2018
- Cierre
- 107,640
- Var. (%)
- -0,019%
17/08/2018
- Cierre
- 107,580
- Var. (%)
- -0,056%
20/08/2018
- Cierre
- 106,870
- Var. (%)
- -0,660%
21/08/2018
- Cierre
- 105,980
- Var. (%)
- -0,833%
22/08/2018
- Cierre
- 107,060
- Var. (%)
- 1,019%
23/08/2018
- Cierre
- 107,560
- Var. (%)
- 0,467%
24/08/2018
- Cierre
- 108,400
- Var. (%)
- 0,781%
27/08/2018
- Cierre
- 109,600
- Var. (%)
- 1,107%
28/08/2018
- Cierre
- 110,260
- Var. (%)
- 0,602%
29/08/2018
- Cierre
- 112,020
- Var. (%)
- 1,596%
30/08/2018
- Cierre
- 111,950
- Var. (%)
- -0,062%
31/08/2018
- Cierre
- 112,330
- Var. (%)
- 0,339%

0.20%

Precio

112,330 €

MAXIMO

112,777 €

MÍNIMO

111,515 €

VOL. DIARIO (TIT.)

12.619

VAR. 2018(%)

31,32 %

VARIACIÓN

0,34 % 0,380 €

APERTURA

111,685 €

ÚLT. SESIÓN

111,950 €

EFECTIVO

1.415.691 €

VAR. 12 MESES(%)

51,92 %

Rentabilidad(%)
Máximo
112,61

Mínimo
83,83

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	112,61
Mínimo 2018	83,83
Máximo 12 meses	112,78
Míximo 12 meses	72,92
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	24.508.221
Media títulos 12m	25.655.433
Efectivo 3m	2.561.868.412
Efectivo 12m	2.372.915.731

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	112,330	0,380	0,339%	111,685	112,777	111,515	22.886.866
30/08/2018	111,950	-0,070	-0,062%	111,670	112,610	111,440	22.748.007
29/08/2018	112,020	1,760	1,596%	110,450	112,030	110,270	20.688.968
28/08/2018	110,260	0,660	0,602%	109,940	110,500	109,790	19.139.322
27/08/2018	109,600	1,200	1,107%	109,270	109,640	108,510	18.986.629
24/08/2018	108,400	0,840	0,781%	107,670	108,560	107,560	16.702.456
23/08/2018	107,560	0,500	0,467%	107,150	108,180	106,870	17.985.437
22/08/2018	107,060	1,080	1,019%	105,850	107,340	105,780	17.842.483
21/08/2018	105,980	-0,890	-0,833%	106,920	107,350	105,850	21.607.650
20/08/2018	106,870	-0,710	-0,660%	107,510	107,900	106,480	17.320.057
17/08/2018	107,580	-0,060	-0,056%	107,360	107,900	106,690	18.046.789
16/08/2018	107,640	-0,020	-0,019%	108,300	108,860	107,300	20.592.702
15/08/2018	107,660	-1,900	-1,734%	108,490	108,985	106,820	29.939.814
14/08/2018	109,560	1,350	1,248%	108,560	109,750	108,040	16.719.026
13/08/2018	108,210	-0,790	-0,725%	109,240	109,580	108,100	18.465.622
10/08/2018	109,000	-0,670	-0,611%	109,420	109,690	108,380	18.112.214
09/08/2018	109,670	0,180	0,164%	109,710	110,160	109,600	13.656.753
08/08/2018	109,490	0,610	0,560%	109,330	109,750	108,760	15.446.186
07/08/2018	108,880	0,750	0,694%	108,560	109,100	108,170	15.938.461
06/08/2018	108,130	0,090	0,083%	108,120	108,420	107,559	19.969.834
03/08/2018	108,040	0,470	0,437%	107,800	108,050	106,820	18.615.606
02/08/2018	107,570	1,290	1,214%	105,400	108,090	104,840	26.006.627
01/08/2018	106,280	0,200	0,189%	106,030	106,446	105,420	23.518.288
31/07/2018	106,080	0,710	0,674%	106,490	106,720	105,380	26.758.815
30/07/2018	105,370	-2,310	-2,145%	107,190	107,530	104,760	34.442.063
27/07/2018	107,680	-1,940	-1,770%	110,180	110,180	106,140	36.912.167
26/07/2018	109,620	-1,210	-1,092%	110,740	111,000	109,500	31.260.736
25/07/2018	110,830	3,170	2,944%	107,955	111,150	107,600	30.526.904
24/07/2018	107,660	-0,310	-0,287%	108,570	108,820	107,260	26.281.708
23/07/2018	107,970	1,700	1,600%	106,300	108,140	106,130	29.139.212
20/07/2018	106,270	1,870	1,791%	108,080	108,200	106,080	55.430.449
19/07/2018	104,400	-0,720	-0,685%	104,930	105,310	103,890	35.509.062
18/07/2018	105,120	-0,830	-0,783%	105,940	106,050	104,715	28.990.524
17/07/2018	105,950	1,040	0,991%	104,610	106,500	104,320	25.456.851
16/07/2018	104,910	-0,520	-0,493%	105,400	105,820	104,515	20.757.407
13/07/2018	105,430	1,240	1,190%	104,370	105,600	104,090	24.436.849
12/07/2018	104,190	2,210	2,167%	102,770	104,410	102,730	24.210.164
11/07/2018	101,980	-0,140	-0,137%	101,150	102,340	101,100	19.216.154
10/07/2018	102,120	0,270	0,265%	102,000	102,510	101,860	19.129.765
09/07/2018	101,850	0,690	0,682%	101,645	102,250	101,251	16.353.911
06/07/2018	101,160	1,400	1,403%	99,885	101,430	99,670	18.234.791
05/07/2018	99,760	0,710	0,717%	99,500	99,920	99,030	18.582.357
03/07/2018	99,050	-0,960	-0,960%	100,480	100,630	98,940	14.669.985
02/07/2018	100,010	1,400	1,420%	98,100	100,060	98,000	18.844.061
29/06/2018	98,610	-0,020	-0,020%	98,930	99,910	98,330	26.441.280
28/06/2018	98,630	1,090	1,117%	97,380	99,110	97,260	26.177.548
27/06/2018	97,540	-1,540	-1,554%	99,580	100,020	97,400	31.111.535
26/06/2018	99,080	0,690	0,701%	98,820	100,080	98,750	26.305.259
25/06/2018	98,390	-2,020	-2,012%	100,000	100,110	97,300	35.219.667
22/06/2018	100,410	-0,730	-0,722%	100,410	100,770	99,625	38.844.207
21/06/2018	101,140	-0,730	-0,717%	102,075	102,460	100,880	21.480.956
20/06/2018	101,870	1,010	1,001%	101,370	102,520	101,120	25.946.738
19/06/2018	100,860	0,000	0,000%	99,650	101,000	99,500	26.252.807
18/06/2018	100,860	0,730	0,729%	100,010	101,110	99,420	22.724.454
15/06/2018	100,130	-1,290	-1,272%	101,510	101,530	100,070	65.610.596
14/06/2018	101,420	0,570	0,565%	101,650	102,030	101,000	24.660.960
13/06/2018	100,850	-0,460	-0,454%	101,720	102,010	100,560	28.682.898
12/06/2018	101,310	0,260	0,257%	101,100	101,449	100,750	18.060.049
11/06/2018	101,050	-0,580	-0,571%	101,370	101,590	100,670	22.746.965
08/06/2018	101,630	0,750	0,743%	101,092	101,950	100,540	22.091.862
07/06/2018	100,880	-1,610	-1,571%	102,650	102,690	100,380	28.040.760
06/06/2018	102,490	0,300	0,294%	102,480	102,600	101,900	21.084.503
05/06/2018	102,190	0,520	0,511%	102,000	102,330	101,530	23.460.455
04/06/2018	101,670	0,880	0,873%	101,260	101,860	100,851	27.166.751
01/06/2018	100,790	1,950	1,973%	99,280	100,860	99,170	28.126.155
31/05/2018	98,840	-0,110	-0,111%	99,290	99,990	98,610	33.908.523
30/05/2018	98,950	0,940	0,959%	98,310	99,250	97,910	21.829.666
29/05/2018	98,010	-0,350	-0,356%	97,840	98,880	97,230	28.338.044
25/05/2018	98,360	0,050	0,051%	98,300	98,980	97,860	18.363.918
24/05/2018	98,310	-0,350	-0,355%	98,725	98,940	96,810	21.540.754
23/05/2018	98,660	1,160	1,190%	96,710	98,730	96,320	21.114.788
22/05/2018	97,500	-0,100	-0,102%	97,680	98,170	97,200	14.508.593
21/05/2018	97,600	1,240	1,287%	97,000	98,010	96,800	18.971.104
18/05/2018	96,360	0,180	0,187%	96,010	96,930	96,010	17.128.914
17/05/2018	96,180	-0,970	-0,998%	96,760	97,540	95,830	16.194.735
16/05/2018	97,150	-0,170	-0,175%	97,360	97,400	96,615	17.362.946
15/05/2018	97,320	-0,710	-0,724%	97,240	97,850	96,340	24.084.787
14/05/2018	98,030	0,330	0,338%	97,920	98,690	97,310	19.406.240
11/05/2018	97,700	-0,210	-0,214%	97,800	97,870	97,040	16.745.860
10/05/2018	97,910	0,970	1,001%	97,460	97,950	97,050	22.308.910
09/05/2018	96,940	1,130	1,179%	96,010	96,970	95,050	25.407.704
08/05/2018	95,810	-0,410	-0,426%	95,846	96,160	95,063	22.757.270
07/05/2018	96,220	1,060	1,114%	95,170	96,710	95,100	23.551.029
04/05/2018	95,160	1,090	1,159%	93,320	95,370	92,920	22.174.959
03/05/2018	94,070	0,560	0,599%	92,960	94,925	92,450	31.053.719
02/05/2018	93,510	-1,490	-1,568%	94,990	95,170	93,190	27.427.433
01/05/2018	95,000	1,480	1,583%	93,210	95,290	92,790	31.091.563
30/04/2018	93,520	-2,300	-2,400%	96,330	96,396	93,150	41.060.105
27/04/2018	95,820	1,560	1,655%	97,600	97,900	93,910	48.012.260
26/04/2018	94,260	1,950	2,112%	93,550	95,150	93,100	39.068.886
25/04/2018	92,310	-0,810	-0,870%	93,300	93,300	90,280	33.440.958
24/04/2018	93,120	-2,230	-2,339%	96,242	96,470	92,410	34.416.702
23/04/2018	95,350	0,350	0,368%	95,744	96,290	94,630	21.543.584
20/04/2018	95,000	-1,110	-1,155%	95,910	96,110	94,050	31.122.893
19/04/2018	96,110	-0,330	-0,342%	96,440	97,070	95,340	23.535.578
18/04/2018	96,440	0,370	0,385%	96,220	96,720	95,520	20.750.737
17/04/2018	96,070	1,900	2,018%	95,000	96,540	94,880	25.676.414
16/04/2018	94,170	1,090	1,171%	94,070	94,660	93,420	20.123.338
13/04/2018	93,080	-0,500	-0,534%	94,050	94,180	92,440	23.318.578
12/04/2018	93,580	1,720	1,872%	92,430	94,160	92,430	26.629.271

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	-