Cotización de los valores en bolsa

MONSTER BEVE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 60,440
- Var. (%)
- -0,428%
14/08/2018
- Cierre
- 61,780
- Var. (%)
- 2,217%
15/08/2018
- Cierre
- 61,340
- Var. (%)
- -0,712%
16/08/2018
- Cierre
- 61,670
- Var. (%)
- 0,538%
17/08/2018
- Cierre
- 62,170
- Var. (%)
- 0,811%
20/08/2018
- Cierre
- 62,090
- Var. (%)
- -0,129%
21/08/2018
- Cierre
- 61,860
- Var. (%)
- -0,370%
22/08/2018
- Cierre
- 61,010
- Var. (%)
- -1,374%
23/08/2018
- Cierre
- 60,680
- Var. (%)
- -0,541%
24/08/2018
- Cierre
- 60,650
- Var. (%)
- -0,049%
27/08/2018
- Cierre
- 60,440
- Var. (%)
- -0,346%
28/08/2018
- Cierre
- 60,790
- Var. (%)
- 0,579%
29/08/2018
- Cierre
- 61,380
- Var. (%)
- 0,971%
30/08/2018
- Cierre
- 60,820
- Var. (%)
- -0,912%
31/08/2018
- Cierre
- 60,890
- Var. (%)
- 0,115%

0.02%

Precio

60,890 €

MAXIMO

60,995 €

MÍNIMO

60,211 €

VOL. DIARIO (TIT.)

2.823.414

VAR. 2018(%)

-3,79 %

VARIACIÓN

0,12 % 0,070 €

APERTURA

60,800 €

ÚLT. SESIÓN

60,820 €

EFECTIVO

171.252.855 €

VAR. 12 MESES(%)

8,58 %

Rentabilidad(%)
Máximo
70,22

Mínimo
47,61

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	70,22
Mínimo 2018	47,61
Máximo 12 meses	70,22
Míximo 12 meses	47,61
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.552.824
Media títulos 12m	2.582.532
Efectivo 3m	148.692.697
Efectivo 12m	149.401.953

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	60,890	0,070	0,115%	60,800	60,995	60,211	2.807.507
30/08/2018	60,820	-0,560	-0,912%	61,080	61,870	60,540	2.194.189
29/08/2018	61,380	0,590	0,971%	60,760	61,405	60,580	1.390.503
28/08/2018	60,790	0,350	0,579%	60,590	60,865	60,380	1.643.151
27/08/2018	60,440	-0,210	-0,346%	61,030	61,330	60,210	2.320.810
24/08/2018	60,650	-0,030	-0,049%	60,840	61,120	60,500	1.322.712
23/08/2018	60,680	-0,330	-0,541%	60,980	61,180	60,650	1.560.110
22/08/2018	61,010	-0,850	-1,374%	61,750	61,750	60,980	1.454.178
21/08/2018	61,860	-0,230	-0,370%	62,450	62,500	61,700	2.362.193
20/08/2018	62,090	-0,080	-0,129%	62,500	62,640	61,820	2.518.418
17/08/2018	62,170	0,500	0,811%	61,640	62,280	61,430	1.546.323
16/08/2018	61,670	0,330	0,538%	61,340	61,930	60,780	1.353.614
15/08/2018	61,340	-0,440	-0,712%	61,280	62,060	60,940	3.365.352
14/08/2018	61,780	1,340	2,217%	60,470	61,810	60,040	2.338.063
13/08/2018	60,440	-0,260	-0,428%	61,000	61,260	60,275	1.609.954
10/08/2018	60,700	-0,280	-0,459%	60,580	61,000	59,835	2.037.028
09/08/2018	60,980	1,580	2,660%	60,230	62,400	58,770	4.291.977
08/08/2018	59,400	-0,390	-0,652%	59,810	59,895	59,005	2.349.177
07/08/2018	59,790	0,380	0,640%	59,990	59,990	59,280	3.026.063
06/08/2018	59,410	0,150	0,253%	59,230	60,270	59,030	2.969.253
03/08/2018	59,260	-0,090	-0,152%	59,330	59,910	58,210	2.314.788
02/08/2018	59,350	0,580	0,987%	58,430	59,610	58,430	2.454.471
01/08/2018	58,770	-1,250	-2,083%	59,610	59,770	58,385	3.171.555
31/07/2018	60,020	0,310	0,519%	59,950	60,820	59,740	4.474.225
30/07/2018	59,710	-0,920	-1,517%	60,210	60,540	59,600	2.321.107
27/07/2018	60,630	-1,020	-1,655%	61,680	61,930	60,271	1.923.312
26/07/2018	61,650	-0,470	-0,757%	62,430	62,590	61,540	1.376.813
25/07/2018	62,120	1,040	1,703%	61,130	62,280	61,020	2.050.465
24/07/2018	61,080	0,090	0,148%	60,950	61,280	60,530	2.153.201
23/07/2018	60,990	-0,590	-0,958%	61,360	61,660	60,810	1.440.480
20/07/2018	61,580	0,440	0,720%	61,140	61,710	60,830	2.176.431
19/07/2018	61,140	0,110	0,180%	61,160	61,560	60,720	1.831.226
18/07/2018	61,030	-1,140	-1,834%	61,980	61,980	60,615	2.391.605
17/07/2018	62,170	1,100	1,801%	60,880	62,320	60,880	1.748.413
16/07/2018	61,070	-0,140	-0,229%	61,200	61,480	60,800	1.453.988
13/07/2018	61,210	0,220	0,361%	61,170	61,240	60,685	1.344.737
12/07/2018	60,990	0,750	1,245%	60,750	61,230	60,450	1.825.134
11/07/2018	60,240	0,670	1,125%	59,110	60,495	58,990	3.514.852
10/07/2018	59,570	0,850	1,448%	59,000	59,650	58,830	2.249.153
09/07/2018	58,720	0,280	0,479%	58,460	58,840	58,180	1.250.439
06/07/2018	58,440	0,800	1,388%	57,550	58,625	57,550	1.751.386
05/07/2018	57,640	-0,040	-0,069%	57,840	58,180	56,730	2.879.748
03/07/2018	57,680	0,100	0,174%	57,850	58,090	57,580	1.160.232
02/07/2018	57,580	0,280	0,489%	57,230	57,990	56,970	2.286.341
29/06/2018	57,300	0,520	0,916%	56,750	57,729	56,480	3.137.927
28/06/2018	56,780	0,850	1,520%	55,990	56,920	55,800	1.943.843
27/06/2018	55,930	-0,310	-0,551%	56,030	56,550	55,740	1.942.622
26/06/2018	56,240	-0,390	-0,689%	56,530	56,770	56,010	1.600.246
25/06/2018	56,630	-0,230	-0,405%	56,910	57,300	56,100	2.860.031
22/06/2018	56,860	0,890	1,590%	56,080	57,015	55,960	2.902.354
21/06/2018	55,970	0,430	0,774%	55,610	56,150	55,300	2.916.959
20/06/2018	55,540	-0,340	-0,608%	56,070	56,070	55,040	1.745.730
19/06/2018	55,880	-0,210	-0,374%	55,780	56,120	55,610	3.180.202
18/06/2018	56,090	-0,340	-0,603%	56,110	56,300	55,800	3.355.634
15/06/2018	56,430	0,380	0,678%	56,020	56,480	55,500	4.138.355
14/06/2018	56,050	-0,050	-0,089%	56,190	56,190	55,670	2.282.634
13/06/2018	56,100	-0,080	-0,142%	56,430	56,430	55,900	2.889.588
12/06/2018	56,180	0,110	0,196%	56,170	56,440	55,920	3.766.122
11/06/2018	56,070	0,590	1,063%	55,670	56,200	55,385	4.479.982
08/06/2018	55,480	2,650	5,016%	54,110	56,160	54,100	6.555.697
07/06/2018	52,830	-0,370	-0,695%	53,300	53,477	52,690	4.446.187
06/06/2018	53,200	1,840	3,583%	52,320	53,530	51,720	7.197.443
05/06/2018	51,360	-0,430	-0,830%	51,700	52,090	51,030	3.533.898
04/06/2018	51,790	0,290	0,563%	51,650	51,970	51,255	2.484.710
01/06/2018	51,500	0,340	0,665%	51,560	51,930	51,300	2.915.388
31/05/2018	51,160	-0,800	-1,540%	51,830	52,150	50,850	5.774.556
30/05/2018	51,960	2,670	5,417%	49,880	52,635	49,810	8.013.663
29/05/2018	49,290	-0,370	-0,745%	49,380	49,735	48,830	2.748.020
25/05/2018	49,660	0,040	0,081%	49,700	51,230	49,320	3.607.947
24/05/2018	49,620	-0,390	-0,780%	49,950	50,290	49,230	3.210.054
23/05/2018	50,010	0,330	0,664%	49,330	50,370	48,961	3.530.667
22/05/2018	49,680	-0,230	-0,461%	49,860	50,310	49,520	3.730.651
21/05/2018	49,910	0,440	0,889%	49,600	50,400	49,490	3.692.717
18/05/2018	49,470	0,900	1,853%	48,650	49,810	48,300	6.500.396
17/05/2018	48,570	0,480	0,998%	47,990	48,675	47,610	3.505.033
16/05/2018	48,090	-0,110	-0,228%	48,300	48,520	47,710	3.192.046
15/05/2018	48,200	-0,730	-1,492%	48,600	48,950	47,940	3.960.154
14/05/2018	48,930	-0,340	-0,690%	49,340	49,610	48,760	3.925.982
11/05/2018	49,270	-0,790	-1,578%	50,120	50,270	49,000	4.634.291
10/05/2018	50,060	0,950	1,934%	49,190	50,860	49,160	3.813.169
09/05/2018	49,110	-3,970	-7,479%	49,500	49,750	48,090	9.612.062
08/05/2018	53,080	-0,230	-0,431%	53,340	54,310	53,040	3.870.549
07/05/2018	53,310	0,550	1,042%	52,870	53,510	52,700	4.828.700
04/05/2018	52,760	0,450	0,860%	52,120	53,310	52,080	5.238.264
03/05/2018	52,310	-0,410	-0,778%	52,710	53,140	51,760	4.368.027
02/05/2018	52,720	-2,480	-4,493%	55,000	55,080	52,620	4.703.895
01/05/2018	55,200	0,200	0,364%	54,880	55,260	54,130	1.951.096
30/04/2018	55,000	-1,190	-2,118%	56,260	56,630	54,830	3.000.082
27/04/2018	56,190	1,090	1,978%	55,070	56,440	54,950	2.265.553
26/04/2018	55,100	0,690	1,268%	54,380	55,580	54,010	3.418.705
25/04/2018	54,410	-1,320	-2,369%	55,640	55,729	54,300	4.192.740
24/04/2018	55,730	-1,140	-2,005%	57,220	57,220	55,360	2.819.725
23/04/2018	56,870	0,370	0,655%	56,730	57,460	56,490	2.409.353
20/04/2018	56,500	-0,810	-1,413%	56,940	57,160	56,170	3.772.360
19/04/2018	57,310	-0,160	-0,278%	57,100	58,000	56,860	5.361.139
18/04/2018	57,470	-0,210	-0,364%	57,680	57,780	57,210	1.691.448
17/04/2018	57,680	0,700	1,229%	57,130	57,780	56,640	2.714.591
16/04/2018	56,980	0,300	0,529%	57,190	57,350	56,670	1.266.116
13/04/2018	56,680	0,150	0,265%	56,810	57,160	56,310	1.460.332
12/04/2018	56,530	0,310	0,551%	56,260	56,830	56,100	1.763.766

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	4.027.035	82.470.485	-
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	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
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	-