Cotización de los valores en bolsa

NASDAQ, INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

174,070 $

MÁXIMO

174,900 $

MÁXIMO (52 SEMANAS)

214,96 $

VAR. 2022(%)

-17,81 %

VOL. DIARIO (TIT.)

1.382.953

ÚLT. SESIÓN

174,000 $

MÍNIMO

171,480 $

MÍNIMO (52 SEMANAS)

140,31 $

VAR. 12 MESES(%)

-6,87 %

EFECTIVO

239.716.968$

15 últimas sesiones

01/07/2022
- Cierre
- 155,590
- Var. (%)
- 1,966%
05/07/2022
- Cierre
- 157,490
- Var. (%)
- 1,221%
06/07/2022
- Cierre
- 156,790
- Var. (%)
- -0,444%
07/07/2022
- Cierre
- 156,700
- Var. (%)
- -0,057%
08/07/2022
- Cierre
- 156,560
- Var. (%)
- -0,089%
11/07/2022
- Cierre
- 157,630
- Var. (%)
- 0,683%
12/07/2022
- Cierre
- 154,770
- Var. (%)
- -1,814%
13/07/2022
- Cierre
- 154,340
- Var. (%)
- -0,278%
14/07/2022
- Cierre
- 153,520
- Var. (%)
- -0,531%
15/07/2022
- Cierre
- 157,070
- Var. (%)
- 2,312%
18/07/2022
- Cierre
- 154,780
- Var. (%)
- -1,458%
19/07/2022
- Cierre
- 159,320
- Var. (%)
- 2,933%
20/07/2022
- Cierre
- 169,040
- Var. (%)
- 6,101%
21/07/2022
- Cierre
- 174,000
- Var. (%)
- 2,934%
22/07/2022
- Cierre
- 172,600
- Var. (%)
- -0,805%

0.84%

Rango de precios (12 M.)
Máximo
210,87

Mínimo
143,54

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	210,87
Mínimo 2022	143,54
Máximo 12 meses	214,96
Míximo 12 meses	140,31
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	976.308
Media títulos 12m	828.766
Efectivo 3m	150.649.106
Efectivo 12m	148.246.293

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
22/07/2022	172,600	-1,400	-0,805%	174,070	174,900	171,480	1.382.953
21/07/2022	174,000	4,960	2,934%	169,600	174,050	168,430	1.239.982
20/07/2022	169,040	9,720	6,101%	162,530	169,990	162,500	1.643.956
19/07/2022	159,320	4,540	2,933%	156,470	159,850	155,951	735.680
18/07/2022	154,780	-2,290	-1,458%	157,760	158,460	154,290	687.121
15/07/2022	157,070	3,550	2,312%	154,300	157,090	154,300	643.022
14/07/2022	153,520	-0,820	-0,531%	152,320	154,010	151,540	629.173
13/07/2022	154,340	-0,430	-0,278%	152,370	155,260	152,320	531.413
12/07/2022	154,770	-2,860	-1,814%	157,780	159,970	154,320	1.194.493
11/07/2022	157,630	1,070	0,683%	156,030	158,300	155,420	660.606
08/07/2022	156,560	-0,140	-0,089%	156,460	157,480	155,380	701.905
07/07/2022	156,700	-0,090	-0,057%	156,520	157,900	155,790	719.604
06/07/2022	156,790	-0,700	-0,444%	158,210	159,920	156,490	911.241
05/07/2022	157,490	1,900	1,221%	155,010	157,735	153,600	803.043
01/07/2022	155,590	3,000	1,966%	152,310	156,130	151,985	883.194
30/06/2022	152,590	-0,470	-0,307%	151,550	154,035	150,990	591.850
29/06/2022	153,060	-1,600	-1,035%	154,550	155,020	151,890	774.094
28/06/2022	154,660	-3,270	-2,071%	157,930	159,340	154,560	644.371
27/06/2022	157,930	-1,350	-0,848%	159,810	159,971	157,510	749.059
24/06/2022	159,280	1,020	0,645%	159,120	160,000	157,830	1.588.053
23/06/2022	158,260	4,650	3,027%	154,730	158,630	154,240	1.538.356
22/06/2022	153,610	0,980	0,642%	151,400	154,970	150,000	932.803
21/06/2022	152,630	3,780	2,539%	150,000	153,555	149,995	1.058.685
17/06/2022	148,850	0,300	0,202%	148,420	150,570	147,595	2.351.580
16/06/2022	148,550	-1,370	-0,914%	147,930	149,340	146,260	1.177.098
15/06/2022	149,920	4,050	2,776%	146,330	151,610	146,240	1.052.154
14/06/2022	145,870	-0,990	-0,674%	147,150	147,215	144,180	1.595.863
13/06/2022	146,860	-3,330	-2,217%	146,760	148,440	144,865	1.232.204
10/06/2022	150,190	-2,560	-1,676%	151,310	151,910	148,750	1.239.814
09/06/2022	152,750	-1,160	-0,754%	153,240	154,720	152,510	806.230
08/06/2022	153,910	-0,850	-0,549%	154,190	156,320	153,310	725.069
07/06/2022	154,760	0,650	0,422%	152,860	154,800	152,390	556.134
06/06/2022	154,110	0,040	0,026%	155,230	156,740	153,560	674.323
03/06/2022	154,070	-0,740	-0,478%	154,100	154,480	152,730	582.380
02/06/2022	154,810	2,540	1,668%	152,610	154,820	151,405	891.464
01/06/2022	152,270	-2,980	-1,919%	155,440	156,390	152,180	581.629
31/05/2022	155,250	-0,390	-0,251%	154,290	156,370	153,980	1.206.047
27/05/2022	155,640	4,710	3,121%	152,520	155,690	151,180	929.890
26/05/2022	150,930	3,430	2,325%	148,210	151,550	147,510	790.233
25/05/2022	147,500	0,870	0,593%	146,220	148,390	145,700	879.871
24/05/2022	146,630	-1,080	-0,731%	146,430	147,265	144,100	779.495
23/05/2022	147,710	1,580	1,081%	147,450	148,440	145,720	828.055
20/05/2022	146,130	3,050	2,132%	144,260	146,340	143,540	1.984.882
19/05/2022	143,080	0,990	0,697%	140,900	143,770	140,310	1.103.008
18/05/2022	142,090	-6,700	-4,503%	147,860	147,860	141,630	722.189
17/05/2022	148,790	2,660	1,820%	148,640	149,260	147,330	967.357
16/05/2022	146,130	-1,360	-0,922%	147,300	147,675	145,510	650.669
13/05/2022	147,490	3,160	2,189%	145,270	148,518	145,270	853.338
12/05/2022	144,330	1,100	0,768%	142,600	145,270	141,220	787.173
11/05/2022	143,230	-2,550	-1,749%	145,040	147,335	143,130	998.793
10/05/2022	145,780	-0,410	-0,280%	145,780	149,870	144,210	1.109.318
09/05/2022	146,190	-6,100	-4,006%	150,590	150,650	145,700	735.993
06/05/2022	152,290	-2,610	-1,685%	152,290	154,100	150,570	668.566
05/05/2022	154,900	-5,200	-3,248%	158,840	159,780	153,540	753.351
04/05/2022	160,100	2,260	1,432%	157,800	160,400	156,350	1.452.215
03/05/2022	157,840	1,150	0,734%	156,160	158,825	156,100	772.902
02/05/2022	156,690	-0,680	-0,432%	157,250	158,780	153,340	921.405
29/04/2022	157,370	-5,180	-3,187%	157,370	162,085	157,060	920.244
28/04/2022	162,550	2,390	1,492%	160,610	163,240	159,430	1.340.543
27/04/2022	160,160	-1,510	-0,934%	160,160	163,440	159,850	1.599.931
26/04/2022	161,670	-4,970	-2,982%	166,600	167,080	161,600	899.599
25/04/2022	166,640	-0,210	-0,126%	166,640	167,390	164,700	1.165.443
22/04/2022	166,850	-2,590	-1,529%	169,190	170,180	166,760	830.288
21/04/2022	169,440	-3,370	-1,950%	173,110	173,620	168,700	1.040.153
20/04/2022	172,810	-8,230	-4,546%	179,500	179,500	171,725	1.254.629
19/04/2022	181,040	2,700	1,514%	177,790	181,195	177,790	630.455
18/04/2022	178,340	-0,210	-0,118%	177,530	178,835	176,650	453.449
14/04/2022	178,550	-2,840	-1,566%	181,710	182,370	178,430	426.168
13/04/2022	181,390	1,330	0,739%	180,480	181,800	179,000	396.742
12/04/2022	180,060	-2,270	-1,245%	183,100	184,290	179,200	668.239
11/04/2022	182,330	-0,980	-0,535%	182,380	183,230	179,190	817.439
08/04/2022	183,310	0,310	0,169%	183,940	184,470	182,310	511.169
07/04/2022	183,000	-0,580	-0,316%	182,850	183,860	181,630	659.214
06/04/2022	183,580	1,540	0,846%	183,580	184,170	179,570	870.870
05/04/2022	182,040	-0,320	-0,175%	181,920	184,685	181,720	842.705
04/04/2022	182,360	0,440	0,242%	182,230	183,350	181,000	874.049
01/04/2022	181,920	3,720	2,088%	179,820	182,080	178,155	634.991
31/03/2022	178,200	-3,680	-2,023%	182,600	183,880	177,880	1.066.108
30/03/2022	181,880	0,560	0,309%	180,960	182,800	180,200	825.930
29/03/2022	181,320	3,780	2,129%	178,740	182,095	178,720	770.201
28/03/2022	177,540	2,260	1,289%	175,030	177,635	175,020	440.647
25/03/2022	175,280	0,650	0,372%	175,310	176,020	174,200	463.651
24/03/2022	174,630	0,490	0,281%	174,670	175,290	173,345	335.383
23/03/2022	174,140	-3,370	-1,898%	177,150	177,150	174,030	495.996
22/03/2022	177,510	-0,130	-0,073%	178,000	178,430	175,935	689.247
21/03/2022	177,640	-1,580	-0,882%	179,230	179,460	176,645	523.745
18/03/2022	179,220	3,120	1,772%	176,640	179,920	176,190	658.861
17/03/2022	176,100	2,780	1,604%	173,300	176,150	172,900	512.606
16/03/2022	173,320	3,740	2,205%	170,780	174,101	169,420	585.704
15/03/2022	169,580	3,000	1,801%	167,880	170,040	166,975	706.454
14/03/2022	166,580	1,710	1,037%	166,090	167,770	165,220	1.062.233
11/03/2022	164,870	-1,610	-0,967%	168,060	168,460	164,820	705.502
10/03/2022	166,480	-2,190	-1,298%	166,360	167,300	162,580	878.772
09/03/2022	168,670	3,670	2,224%	168,410	169,705	166,545	891.389
08/03/2022	165,000	-3,370	-2,002%	167,260	168,930	162,440	1.470.358
07/03/2022	168,370	-3,160	-1,842%	171,320	172,000	168,070	1.120.542
04/03/2022	171,530	-0,950	-0,551%	171,530	171,680	169,120	1.129.487
03/03/2022	172,480	0,450	0,262%	173,290	173,710	171,090	574.453
02/03/2022	172,030	2,040	1,200%	171,370	173,730	170,480	681.397
01/03/2022	169,990	-1,160	-0,678%	170,990	172,130	168,960	771.044

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.954	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00