Cotización de los valores en bolsa

MYLAN N.V.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 37,540
- Var. (%)
- 0,887%
14/08/2018
- Cierre
- 38,520
- Var. (%)
- 2,611%
15/08/2018
- Cierre
- 37,820
- Var. (%)
- -1,817%
16/08/2018
- Cierre
- 37,850
- Var. (%)
- 0,079%
17/08/2018
- Cierre
- 38,150
- Var. (%)
- 0,793%
20/08/2018
- Cierre
- 38,410
- Var. (%)
- 0,682%
21/08/2018
- Cierre
- 38,750
- Var. (%)
- 0,885%
22/08/2018
- Cierre
- 38,570
- Var. (%)
- -0,465%
23/08/2018
- Cierre
- 37,860
- Var. (%)
- -1,841%
24/08/2018
- Cierre
- 38,690
- Var. (%)
- 2,192%
27/08/2018
- Cierre
- 38,880
- Var. (%)
- 0,491%
28/08/2018
- Cierre
- 39,190
- Var. (%)
- 0,797%
29/08/2018
- Cierre
- 39,270
- Var. (%)
- 0,204%
30/08/2018
- Cierre
- 39,330
- Var. (%)
- 0,153%
31/08/2018
- Cierre
- 39,130
- Var. (%)
- -0,509%

0.34%

Precio

39,130 €

MAXIMO

39,480 €

MÍNIMO

38,860 €

VOL. DIARIO (TIT.)

2.167.394

VAR. 2018(%)

-7,52 %

VARIACIÓN

-0,51 % -0,200 €

APERTURA

39,200 €

ÚLT. SESIÓN

39,330 €

EFECTIVO

84.796.097 €

VAR. 12 MESES(%)

23,95 %

Rentabilidad(%)
Máximo
47,82

Mínimo
34,95

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	47,82
Mínimo 2018	34,95
Máximo 12 meses	47,82
Míximo 12 meses	30,69
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.516.190
Media títulos 12m	5.157.461
Efectivo 3m	172.168.983
Efectivo 12m	200.388.551

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	39,130	-0,200	-0,509%	39,200	39,480	38,860	2.122.196
30/08/2018	39,330	0,060	0,153%	39,120	39,550	39,070	2.468.740
29/08/2018	39,270	0,080	0,204%	38,990	39,400	38,700	1.712.083
28/08/2018	39,190	0,310	0,797%	38,800	39,330	38,530	2.860.001
27/08/2018	38,880	0,190	0,491%	38,790	39,090	38,657	2.657.688
24/08/2018	38,690	0,830	2,192%	38,800	38,850	38,290	4.478.848
23/08/2018	37,860	-0,710	-1,841%	38,390	38,520	37,710	2.509.611
22/08/2018	38,570	-0,180	-0,465%	38,650	38,850	38,424	2.277.187
21/08/2018	38,750	0,340	0,885%	38,340	38,980	38,060	3.174.558
20/08/2018	38,410	0,260	0,682%	38,160	38,800	38,160	2.765.272
17/08/2018	38,150	0,300	0,793%	37,700	38,400	37,620	3.224.304
16/08/2018	37,850	0,030	0,079%	37,840	38,090	37,310	9.035.778
15/08/2018	37,820	-0,700	-1,817%	38,190	38,460	37,715	4.360.898
14/08/2018	38,520	0,980	2,611%	37,590	38,840	37,430	5.054.784
13/08/2018	37,540	0,330	0,887%	37,840	39,520	37,241	8.429.120
10/08/2018	37,210	0,600	1,639%	36,510	37,510	36,360	5.601.892
09/08/2018	36,610	-2,620	-6,679%	38,560	38,730	36,470	12.871.333
08/08/2018	39,230	0,690	1,790%	36,500	39,570	35,050	23.557.498
07/08/2018	38,540	0,810	2,147%	37,780	38,940	37,740	5.122.659
06/08/2018	37,730	-0,720	-1,873%	38,440	38,490	37,350	4.593.006
03/08/2018	38,450	1,930	5,285%	36,690	38,790	36,530	6.190.591
02/08/2018	36,520	-0,980	-2,613%	37,090	37,200	36,330	4.028.828
01/08/2018	37,500	0,190	0,509%	37,230	37,945	36,975	4.313.838
31/07/2018	37,310	0,650	1,773%	36,760	37,840	36,500	5.974.245
30/07/2018	36,660	0,440	1,215%	36,190	36,790	36,105	3.166.282
27/07/2018	36,220	0,120	0,332%	36,200	36,560	35,950	2.246.807
26/07/2018	36,100	-0,480	-1,312%	36,710	36,900	36,010	3.187.810
25/07/2018	36,580	0,290	0,799%	36,340	36,710	36,110	2.559.666
24/07/2018	36,290	0,610	1,710%	35,710	36,470	35,650	2.847.943
23/07/2018	35,680	0,150	0,422%	35,410	35,870	35,320	2.418.838
20/07/2018	35,530	-0,110	-0,309%	35,610	36,020	35,400	3.106.287
19/07/2018	35,640	-0,280	-0,780%	35,810	35,920	35,210	2.997.684
18/07/2018	35,920	-0,450	-1,237%	36,370	36,370	35,820	3.998.491
17/07/2018	36,370	-0,030	-0,082%	36,110	36,575	36,020	2.386.270
16/07/2018	36,400	-0,180	-0,492%	36,540	36,540	36,240	1.748.100
13/07/2018	36,580	0,360	0,994%	36,170	36,740	36,120	2.381.684
12/07/2018	36,220	0,070	0,194%	36,410	36,519	36,065	2.224.970
11/07/2018	36,150	-0,520	-1,418%	36,530	36,530	36,020	2.314.494
10/07/2018	36,670	-0,440	-1,186%	37,210	37,270	36,515	2.552.209
09/07/2018	37,110	0,480	1,310%	36,790	37,400	36,750	2.662.085
06/07/2018	36,630	0,350	0,965%	36,480	36,920	36,121	2.351.565
05/07/2018	36,280	0,320	0,890%	36,140	36,610	35,810	3.737.139
03/07/2018	35,960	-0,670	-1,829%	36,710	36,971	35,840	1.817.228
02/07/2018	36,630	0,490	1,356%	36,030	36,750	35,560	4.579.043
29/06/2018	36,140	-0,190	-0,523%	36,500	36,760	36,090	3.030.525
28/06/2018	36,330	-1,120	-2,991%	37,270	37,270	35,890	6.153.531
27/06/2018	37,450	-0,840	-2,194%	38,180	38,490	37,380	3.937.399
26/06/2018	38,290	0,180	0,472%	38,060	38,750	37,950	3.066.207
25/06/2018	38,110	-0,200	-0,522%	38,290	38,440	37,420	3.270.988
22/06/2018	38,310	-0,320	-0,828%	38,950	38,990	38,100	4.827.355
21/06/2018	38,630	-0,240	-0,617%	38,930	39,020	38,330	2.088.368
20/06/2018	38,870	0,140	0,361%	38,820	39,120	38,560	3.122.830
19/06/2018	38,730	0,150	0,389%	38,050	38,785	37,930	2.946.600
18/06/2018	38,580	-0,420	-1,077%	38,680	38,920	37,960	5.192.923
15/06/2018	39,000	-0,510	-1,291%	39,700	39,860	38,740	7.884.139
14/06/2018	39,510	-2,160	-5,184%	40,870	40,990	38,800	13.911.407
13/06/2018	41,670	-0,190	-0,454%	42,040	42,500	41,640	4.786.257
12/06/2018	41,860	0,090	0,215%	41,770	42,070	41,610	2.634.745
11/06/2018	41,770	0,410	0,991%	41,350	42,300	41,300	3.035.280
08/06/2018	41,360	0,350	0,853%	41,010	41,529	40,881	4.237.184
07/06/2018	41,010	0,530	1,309%	40,580	41,280	40,540	6.518.524
06/06/2018	40,480	0,500	1,251%	40,010	40,750	39,350	6.405.965
05/06/2018	39,980	1,480	3,844%	40,500	41,600	39,945	12.393.599
04/06/2018	38,500	-0,340	-0,875%	39,050	39,190	38,300	4.877.598
01/06/2018	38,840	0,380	0,988%	38,820	39,805	38,510	4.982.201
31/05/2018	38,460	-1,020	-2,584%	39,290	39,390	38,290	7.124.693
30/05/2018	39,480	0,800	2,068%	38,930	39,700	38,730	2.376.272
29/05/2018	38,680	-0,700	-1,778%	38,950	39,200	38,390	3.860.583
25/05/2018	39,380	0,050	0,127%	39,370	39,890	39,190	2.235.264
24/05/2018	39,330	-0,300	-0,757%	39,620	39,890	38,940	3.249.924
23/05/2018	39,630	0,420	1,071%	38,970	39,710	38,841	3.809.004
22/05/2018	39,210	-0,340	-0,860%	39,740	40,070	39,130	2.422.068
21/05/2018	39,550	-0,110	-0,277%	39,820	40,130	39,340	2.047.864
18/05/2018	39,660	-0,420	-1,048%	40,260	40,260	39,550	4.331.777
17/05/2018	40,080	0,900	2,297%	39,200	40,460	39,030	5.962.333
16/05/2018	39,180	0,680	1,766%	38,460	39,240	38,300	3.551.875
15/05/2018	38,500	0,240	0,627%	38,090	38,700	37,910	3.204.982
14/05/2018	38,260	-0,150	-0,391%	38,320	38,880	38,000	3.211.337
11/05/2018	38,410	0,510	1,346%	37,890	38,580	37,605	4.141.793
10/05/2018	37,900	1,180	3,214%	36,690	38,240	36,540	4.420.427
09/05/2018	36,720	1,350	3,817%	35,610	37,180	35,400	6.044.672
08/05/2018	35,370	-0,740	-2,049%	36,000	36,160	35,120	5.048.270
07/05/2018	36,110	0,130	0,361%	36,100	36,470	35,760	3.947.066
04/05/2018	35,980	-0,070	-0,194%	35,380	36,070	35,380	3.599.167
03/05/2018	36,050	-0,720	-1,958%	36,780	37,250	34,950	9.277.204
02/05/2018	36,770	-2,010	-5,183%	38,630	38,650	36,670	8.453.168
01/05/2018	38,780	0,020	0,052%	38,560	39,090	38,370	4.196.880
30/04/2018	38,760	-0,580	-1,474%	39,470	39,790	38,750	3.558.335
27/04/2018	39,340	-0,160	-0,405%	39,460	39,910	39,210	2.942.212
26/04/2018	39,500	0,560	1,438%	39,100	39,640	38,565	3.221.397
25/04/2018	38,940	-1,310	-3,255%	40,080	40,150	38,440	6.205.569
24/04/2018	40,250	-0,530	-1,300%	40,900	41,200	39,850	4.698.171
23/04/2018	40,780	0,060	0,147%	40,790	40,990	40,500	2.796.701
20/04/2018	40,720	-0,090	-0,221%	40,720	40,990	40,430	3.388.654
19/04/2018	40,810	0,070	0,172%	40,820	41,240	40,340	2.709.255
18/04/2018	40,740	-0,240	-0,586%	41,110	41,229	40,410	2.446.331
17/04/2018	40,980	0,260	0,639%	40,910	41,070	40,670	2.270.285
16/04/2018	40,720	0,100	0,246%	41,020	41,360	40,410	2.099.070
13/04/2018	40,620	-0,640	-1,551%	41,000	41,010	39,735	4.660.135
12/04/2018	41,260	0,870	2,154%	40,790	41,560	40,550	4.442.457

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
J & J	134,690	-0,19	135,000	133,970	7	941	-
MERCK & CO	68,590	0,07	68,750	68,160	5.735.560	392.826.889	-
PFIZER	41,520	0,05	41,575	41,090	115	4.766	-
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
UNITEDHEALTH	268,460	0,03	269,205	267,200	23	6.168	-