Cotización de los valores en bolsa

NETAPP INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 80,320
- Var. (%)
- -1,989%
14/08/2018
- Cierre
- 82,760
- Var. (%)
- 3,038%
15/08/2018
- Cierre
- 82,470
- Var. (%)
- -0,350%
16/08/2018
- Cierre
- 79,510
- Var. (%)
- -3,589%
17/08/2018
- Cierre
- 81,160
- Var. (%)
- 2,075%
20/08/2018
- Cierre
- 82,370
- Var. (%)
- 1,491%
21/08/2018
- Cierre
- 81,900
- Var. (%)
- -0,571%
22/08/2018
- Cierre
- 82,720
- Var. (%)
- 1,001%
23/08/2018
- Cierre
- 83,160
- Var. (%)
- 0,532%
24/08/2018
- Cierre
- 84,240
- Var. (%)
- 1,299%
27/08/2018
- Cierre
- 84,970
- Var. (%)
- 0,867%
28/08/2018
- Cierre
- 85,940
- Var. (%)
- 1,142%
29/08/2018
- Cierre
- 86,250
- Var. (%)
- 0,361%
30/08/2018
- Cierre
- 86,820
- Var. (%)
- 0,661%
31/08/2018
- Cierre
- 86,810
- Var. (%)
- -0,012%

0.40%

Precio

86,810 €

MAXIMO

87,380 €

MÍNIMO

86,500 €

VOL. DIARIO (TIT.)

302

VAR. 2018(%)

56,92 %

VARIACIÓN

-0,01 % -0,010 €

APERTURA

86,590 €

ÚLT. SESIÓN

86,820 €

EFECTIVO

26.239 €

VAR. 12 MESES(%)

124,61 %

Rentabilidad(%)
Máximo
87,44

Mínimo
52,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	87,44
Mínimo 2018	52,00
Máximo 12 meses	87,44
Míximo 12 meses	37,55
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.560.931
Media títulos 12m	2.887.087
Efectivo 3m	203.632.259
Efectivo 12m	179.389.316

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	86,810	-0,010	-0,012%	86,590	87,380	86,500	3.340.488
30/08/2018	86,820	0,570	0,661%	86,020	87,440	85,990	2.002.243
29/08/2018	86,250	0,310	0,361%	86,110	86,870	85,910	1.377.501
28/08/2018	85,940	0,970	1,142%	85,330	85,970	84,500	1.813.728
27/08/2018	84,970	0,730	0,867%	84,970	85,610	84,610	1.437.676
24/08/2018	84,240	1,080	1,299%	83,480	84,290	83,380	1.448.011
23/08/2018	83,160	0,440	0,532%	82,440	83,950	82,360	1.871.845
22/08/2018	82,720	0,820	1,001%	81,530	82,775	81,350	1.619.997
21/08/2018	81,900	-0,470	-0,571%	82,700	83,370	81,270	2.670.655
20/08/2018	82,370	1,210	1,491%	81,660	82,580	81,170	2.399.441
17/08/2018	81,160	1,650	2,075%	79,950	81,470	78,930	2.517.720
16/08/2018	79,510	-2,960	-3,589%	79,490	82,500	78,400	7.151.636
15/08/2018	82,470	-0,290	-0,350%	82,200	82,980	81,190	3.312.085
14/08/2018	82,760	2,440	3,038%	80,630	83,030	80,630	2.882.333
13/08/2018	80,320	-1,630	-1,989%	82,310	82,730	80,200	4.163.260
10/08/2018	81,950	-0,640	-0,775%	82,230	83,330	81,790	1.738.228
09/08/2018	82,590	-0,380	-0,458%	82,120	83,310	82,120	2.224.874
08/08/2018	82,970	0,980	1,195%	81,990	83,600	81,640	2.074.187
07/08/2018	81,990	0,070	0,085%	82,120	82,870	81,840	3.186.039
06/08/2018	81,920	0,240	0,294%	81,340	82,130	80,934	1.650.855
03/08/2018	81,680	1,120	1,390%	80,590	81,750	80,240	2.007.515
02/08/2018	80,560	2,010	2,559%	78,160	80,690	78,000	2.205.897
01/08/2018	78,550	1,030	1,329%	77,430	78,990	77,310	2.494.313
31/07/2018	77,520	0,230	0,298%	77,560	78,300	76,520	3.005.861
30/07/2018	77,290	-2,160	-2,719%	79,730	80,090	77,260	2.719.127
27/07/2018	79,450	-1,840	-2,264%	81,480	81,610	78,520	2.426.748
26/07/2018	81,290	-0,130	-0,160%	81,170	81,830	80,090	1.712.009
25/07/2018	81,420	2,820	3,588%	78,360	81,470	78,360	2.559.302
24/07/2018	78,600	-2,790	-3,428%	81,490	81,920	78,530	3.579.958
23/07/2018	81,390	-0,620	-0,756%	82,020	82,230	81,110	2.607.609
20/07/2018	82,010	-0,310	-0,377%	82,250	82,490	81,590	1.916.654
19/07/2018	82,320	0,090	0,109%	82,260	82,880	81,980	1.921.437
18/07/2018	82,230	-0,200	-0,243%	82,410	82,730	81,390	2.160.908
17/07/2018	82,430	0,580	0,709%	81,460	83,140	81,250	2.663.787
16/07/2018	81,850	-0,850	-1,028%	82,580	83,110	81,500	2.402.909
13/07/2018	82,700	0,850	1,038%	81,650	82,870	81,650	1.470.688
12/07/2018	81,850	2,260	2,840%	80,310	82,130	80,000	2.848.803
11/07/2018	79,590	0,350	0,442%	78,750	80,030	78,750	2.264.595
10/07/2018	79,240	-0,150	-0,189%	79,780	80,030	78,450	2.554.051
09/07/2018	79,390	0,620	0,787%	79,300	79,650	78,340	2.433.666
06/07/2018	78,770	0,990	1,273%	77,820	79,020	77,325	1.386.996
05/07/2018	77,780	0,490	0,634%	77,850	77,990	76,610	2.927.595
03/07/2018	77,290	-1,890	-2,387%	79,810	79,900	77,265	1.911.630
02/07/2018	79,180	0,650	0,828%	77,940	79,570	77,560	2.106.387
29/06/2018	78,530	1,220	1,578%	78,070	79,750	77,740	3.296.420
28/06/2018	77,310	0,970	1,271%	76,510	77,610	76,210	3.420.063
27/06/2018	76,340	-1,590	-2,040%	78,320	79,060	76,110	2.628.492
26/06/2018	77,930	0,990	1,287%	77,310	78,250	77,080	2.769.671
25/06/2018	76,940	-0,020	-0,026%	76,370	77,080	75,340	3.279.617
22/06/2018	76,960	-0,790	-1,016%	78,340	78,700	76,840	4.005.911
21/06/2018	77,750	-0,410	-0,525%	78,490	79,150	77,690	2.452.271
20/06/2018	78,160	0,270	0,347%	78,310	78,710	77,855	2.246.483
19/06/2018	77,890	-0,300	-0,384%	77,400	77,990	76,230	1.796.834
18/06/2018	78,190	0,490	0,631%	77,280	78,470	76,810	1.717.722
15/06/2018	77,700	0,200	0,258%	77,590	77,840	76,750	4.302.853
14/06/2018	77,500	1,390	1,826%	76,360	77,750	76,360	2.590.402
13/06/2018	76,110	-0,060	-0,079%	76,080	76,560	75,681	2.942.781
12/06/2018	76,170	0,580	0,767%	75,990	76,680	75,320	2.219.156
11/06/2018	75,590	1,240	1,668%	74,350	75,660	74,340	1.660.570
08/06/2018	74,350	0,350	0,473%	73,730	74,690	73,640	1.753.171
07/06/2018	74,000	-0,910	-1,215%	75,000	75,400	73,080	3.414.781
06/06/2018	74,910	2,060	2,828%	73,000	75,010	72,766	3.736.937
05/06/2018	72,850	1,580	2,217%	71,400	72,930	71,274	3.028.136
04/06/2018	71,270	1,560	2,238%	69,530	71,440	69,350	3.451.979
01/06/2018	69,710	1,390	2,035%	68,080	69,890	67,640	3.140.351
31/05/2018	68,320	0,090	0,132%	68,070	68,790	67,350	4.605.987
30/05/2018	68,230	1,270	1,897%	67,540	69,290	67,310	4.375.479
29/05/2018	66,960	-0,190	-0,283%	66,690	67,850	66,510	3.309.665
25/05/2018	67,150	-0,930	-1,366%	67,980	68,403	66,670	4.126.983
24/05/2018	68,080	1,290	1,931%	64,000	68,200	63,811	8.720.648
23/05/2018	66,790	-0,230	-0,343%	66,950	67,770	66,280	6.477.576
22/05/2018	67,020	-1,430	-2,089%	68,400	68,650	66,360	6.181.564
21/05/2018	68,450	-0,650	-0,941%	69,610	70,050	68,380	5.326.965
18/05/2018	69,100	-0,790	-1,130%	69,810	70,340	69,090	2.428.538
17/05/2018	69,890	-0,790	-1,118%	70,500	70,890	69,820	2.191.809
16/05/2018	70,680	0,140	0,198%	70,450	71,320	70,280	1.879.233
15/05/2018	70,540	-0,200	-0,283%	70,290	70,990	70,041	2.694.934
14/05/2018	70,740	-1,530	-2,117%	72,430	72,850	70,520	3.281.747
11/05/2018	72,270	0,440	0,613%	72,250	72,810	71,810	1.556.988
10/05/2018	71,830	0,660	0,927%	71,390	72,080	71,120	1.969.323
09/05/2018	71,170	1,540	2,212%	70,000	71,415	69,430	2.085.614
08/05/2018	69,630	0,790	1,148%	68,830	70,150	68,230	3.052.302
07/05/2018	68,840	0,830	1,220%	68,380	69,305	67,990	1.461.794
04/05/2018	68,010	0,820	1,220%	66,880	68,630	66,670	2.461.656
03/05/2018	67,190	-0,210	-0,312%	67,010	68,010	66,510	2.711.220
02/05/2018	67,400	-0,450	-0,663%	68,120	68,300	66,893	3.074.383
01/05/2018	67,850	1,270	1,907%	66,340	67,910	66,340	2.297.747
30/04/2018	66,580	-0,820	-1,217%	67,730	68,399	66,560	2.119.392
27/04/2018	67,400	-0,060	-0,089%	67,430	68,140	66,210	1.875.446
26/04/2018	67,460	0,210	0,312%	67,720	68,420	67,280	1.699.523
25/04/2018	67,250	-0,600	-0,884%	67,690	67,970	66,440	1.987.528
24/04/2018	67,850	-0,500	-0,732%	68,730	69,610	67,210	2.758.540
23/04/2018	68,350	-0,310	-0,452%	68,940	69,300	68,170	1.202.437
20/04/2018	68,660	-0,350	-0,507%	69,030	69,190	68,310	1.443.486
19/04/2018	69,010	-0,210	-0,303%	68,860	69,405	68,240	1.395.280
18/04/2018	69,220	-0,330	-0,474%	69,370	69,680	68,930	1.878.231
17/04/2018	69,550	1,280	1,875%	69,590	69,750	68,810	2.634.527
16/04/2018	68,270	0,800	1,186%	68,150	68,770	67,565	2.042.309
13/04/2018	67,470	-0,100	-0,148%	68,480	68,790	66,970	2.822.229
12/04/2018	67,570	1,430	2,162%	67,050	67,925	66,690	1.704.919

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	-