Cotización de los valores en bolsa

NEWS CORP. B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

17,140 $

MÁXIMO

17,370 $

MÁXIMO (52 SEMANAS)

25,69 $

VAR. 2022(%)

-23,91 %

VOL. DIARIO (TIT.)

622.456

ÚLT. SESIÓN

17,140 $

MÍNIMO

16,775 $

MÍNIMO (52 SEMANAS)

15,18 $

VAR. 12 MESES(%)

-27,24 %

EFECTIVO

10.701.127$

15 últimas sesiones

05/07/2022
- Cierre
- 15,950
- Var. (%)
- -0,932%
06/07/2022
- Cierre
- 15,900
- Var. (%)
- -0,313%
07/07/2022
- Cierre
- 16,130
- Var. (%)
- 1,447%
08/07/2022
- Cierre
- 16,030
- Var. (%)
- -0,620%
11/07/2022
- Cierre
- 15,660
- Var. (%)
- -2,308%
12/07/2022
- Cierre
- 15,920
- Var. (%)
- 1,660%
13/07/2022
- Cierre
- 15,780
- Var. (%)
- -0,879%
14/07/2022
- Cierre
- 15,510
- Var. (%)
- -1,711%
15/07/2022
- Cierre
- 16,020
- Var. (%)
- 3,288%
18/07/2022
- Cierre
- 15,980
- Var. (%)
- -0,250%
19/07/2022
- Cierre
- 16,550
- Var. (%)
- 3,567%
20/07/2022
- Cierre
- 16,940
- Var. (%)
- 2,356%
21/07/2022
- Cierre
- 17,130
- Var. (%)
- 1,122%
22/07/2022
- Cierre
- 17,140
- Var. (%)
- 0,058%
25/07/2022
- Cierre
- 17,120
- Var. (%)
- -0,117%

0.42%

Rango de precios (12 M.)
Máximo
24,16

Mínimo
15,61

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	24,16
Mínimo 2022	15,61
Máximo 12 meses	25,69
Míximo 12 meses	15,18
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	752.107
Media títulos 12m	649.423
Efectivo 3m	12.878.118
Efectivo 12m	13.651.684

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
25/07/2022	17,120	-0,020	-0,117%	17,140	17,370	16,775	622.456
22/07/2022	17,140	0,010	0,058%	17,040	17,210	16,890	319.931
21/07/2022	17,130	0,190	1,122%	16,940	17,140	16,760	606.288
20/07/2022	16,940	0,390	2,356%	16,580	17,070	16,560	573.111
19/07/2022	16,550	0,570	3,567%	16,130	16,580	16,080	814.808
18/07/2022	15,980	-0,040	-0,250%	16,050	16,215	15,900	880.451
15/07/2022	16,020	0,510	3,288%	15,820	16,030	15,610	381.595
14/07/2022	15,510	-0,270	-1,711%	15,510	15,630	15,430	385.294
13/07/2022	15,780	-0,140	-0,879%	15,650	15,840	15,360	632.200
12/07/2022	15,920	0,260	1,660%	15,640	16,090	15,640	409.959
11/07/2022	15,660	-0,370	-2,308%	15,840	15,860	15,640	375.809
08/07/2022	16,030	-0,100	-0,620%	16,090	16,210	15,960	310.306
07/07/2022	16,130	0,230	1,447%	16,000	16,160	15,930	474.625
06/07/2022	15,900	-0,050	-0,313%	16,040	16,150	15,710	654.380
05/07/2022	15,950	-0,150	-0,932%	15,760	15,950	15,500	421.890
01/07/2022	16,100	0,200	1,258%	15,770	16,130	15,735	622.804
30/06/2022	15,900	0,260	1,662%	15,510	16,050	15,400	627.698
29/06/2022	15,640	-0,170	-1,075%	15,730	15,780	15,490	713.627
28/06/2022	15,810	-0,240	-1,495%	16,110	16,430	15,780	821.870
27/06/2022	16,050	-0,030	-0,187%	16,210	16,270	15,910	1.047.001
24/06/2022	16,080	0,560	3,608%	15,680	16,150	15,640	971.532
23/06/2022	15,520	0,140	0,910%	15,400	15,550	15,230	683.408
22/06/2022	15,380	-0,120	-0,774%	15,320	15,500	15,180	920.811
21/06/2022	15,500	-0,230	-1,462%	15,930	16,150	15,485	911.157
17/06/2022	15,730	0,080	0,511%	15,650	16,050	15,650	2.879.008
16/06/2022	15,650	-0,150	-0,949%	15,510	15,690	15,230	846.652
15/06/2022	15,800	0,000	0,000%	15,990	16,080	15,575	1.203.824
14/06/2022	15,800	-0,090	-0,566%	15,930	16,020	15,600	490.315
13/06/2022	15,890	-0,920	-5,473%	16,420	16,445	15,830	543.164
10/06/2022	16,810	-0,320	-1,868%	16,830	16,910	16,640	512.692
09/06/2022	17,130	-0,380	-2,170%	17,130	17,490	17,120	577.816
08/06/2022	17,510	-0,330	-1,850%	17,670	17,890	17,480	403.665
07/06/2022	17,840	0,150	0,848%	17,460	17,885	17,310	376.875
06/06/2022	17,690	0,220	1,259%	17,690	17,735	17,450	475.837
03/06/2022	17,470	-0,550	-3,052%	17,790	17,790	17,310	392.959
02/06/2022	18,020	0,640	3,682%	17,470	18,080	17,440	1.139.927
01/06/2022	17,380	-0,190	-1,081%	17,650	17,800	17,130	939.219
31/05/2022	17,570	-0,280	-1,569%	17,730	17,730	17,320	707.576
27/05/2022	17,850	0,450	2,586%	17,450	17,850	17,410	829.353
26/05/2022	17,400	0,250	1,458%	17,250	17,465	17,110	1.189.624
25/05/2022	17,150	0,280	1,660%	16,870	17,285	16,870	535.130
24/05/2022	16,870	-0,900	-5,065%	17,530	17,538	16,680	765.375
23/05/2022	17,770	-0,120	-0,671%	18,160	18,190	17,580	640.675
20/05/2022	17,890	0,110	0,619%	18,040	18,170	17,490	761.097
19/05/2022	17,780	0,040	0,225%	17,620	17,970	17,530	723.938
18/05/2022	17,740	-0,890	-4,777%	18,370	18,380	17,690	597.658
17/05/2022	18,630	0,780	4,370%	18,290	18,650	18,290	809.541
16/05/2022	17,850	-0,100	-0,557%	17,960	18,100	17,705	563.132
13/05/2022	17,950	0,350	1,989%	17,730	18,170	17,580	846.465
12/05/2022	17,600	0,590	3,469%	16,970	17,610	16,850	1.252.291
11/05/2022	17,010	-0,610	-3,462%	17,580	18,030	16,990	777.070
10/05/2022	17,620	0,030	0,171%	17,620	18,130	17,410	1.264.382
09/05/2022	17,590	0,680	4,021%	16,640	17,785	16,640	1.969.562
06/05/2022	16,910	-2,680	-13,680%	16,910	19,510	16,570	1.292.564
05/05/2022	19,590	-1,190	-5,727%	20,580	20,600	19,325	698.103
04/05/2022	20,780	0,530	2,617%	20,250	20,780	20,140	625.625
03/05/2022	20,250	-0,060	-0,295%	20,400	20,440	19,980	565.476
02/05/2022	20,310	0,400	2,009%	20,010	20,310	19,755	735.734
29/04/2022	19,910	-0,560	-2,736%	19,910	20,540	19,855	879.761
28/04/2022	20,470	0,030	0,147%	20,570	20,690	20,150	759.742
27/04/2022	20,440	0,150	0,739%	20,440	20,580	20,149	520.514
26/04/2022	20,290	-0,840	-3,975%	20,950	20,990	20,290	355.267
25/04/2022	21,130	0,020	0,095%	21,040	21,150	20,610	492.563
22/04/2022	21,110	-0,600	-2,764%	21,600	21,610	21,090	399.860
21/04/2022	21,710	-0,480	-2,163%	22,390	22,460	21,690	319.641
20/04/2022	22,190	0,060	0,271%	22,280	22,320	21,910	852.933
19/04/2022	22,130	0,660	3,074%	21,470	22,180	21,470	378.560
18/04/2022	21,470	-0,010	-0,047%	21,480	21,730	21,310	348.609
14/04/2022	21,480	-0,600	-2,717%	22,090	22,290	21,460	491.943
13/04/2022	22,080	0,700	3,274%	21,370	22,090	21,370	694.939
12/04/2022	21,380	-0,100	-0,466%	21,640	21,885	21,185	586.645
11/04/2022	21,480	-0,200	-0,923%	21,630	21,890	21,460	481.483
08/04/2022	21,680	0,000	0,000%	21,680	21,870	21,380	323.560
07/04/2022	21,680	-0,340	-1,544%	21,950	22,000	21,300	265.336
06/04/2022	22,020	-0,330	-1,477%	22,220	22,280	21,830	403.344
05/04/2022	22,350	-0,100	-0,445%	22,360	22,505	22,160	328.088
04/04/2022	22,450	0,140	0,628%	22,300	22,485	22,120	325.901
01/04/2022	22,310	-0,210	-0,933%	22,630	22,760	22,190	311.764
31/03/2022	22,520	-0,540	-2,342%	22,920	23,020	22,520	545.176
30/03/2022	23,060	-0,150	-0,646%	23,170	23,330	22,975	266.058
29/03/2022	23,210	0,350	1,531%	23,120	23,370	23,120	447.172
28/03/2022	22,860	-0,090	-0,392%	22,890	22,970	22,710	240.396
25/03/2022	22,950	0,100	0,438%	22,940	23,150	22,800	394.025
24/03/2022	22,850	0,600	2,697%	22,270	22,880	21,900	573.070
23/03/2022	22,250	-0,230	-1,023%	22,380	22,380	22,170	446.678
22/03/2022	22,480	0,190	0,852%	22,350	22,680	22,070	318.082
21/03/2022	22,290	-0,140	-0,624%	22,500	22,780	22,060	427.379
18/03/2022	22,430	-0,330	-1,450%	22,630	22,720	22,380	938.474
17/03/2022	22,760	0,660	2,986%	22,760	22,800	21,850	401.829
16/03/2022	22,100	0,660	3,078%	21,640	22,240	21,540	419.287
15/03/2022	21,440	-0,040	-0,186%	21,620	21,850	21,220	576.906
14/03/2022	21,480	0,070	0,327%	21,540	21,720	21,320	666.772
11/03/2022	21,410	0,080	0,375%	21,720	22,210	21,400	567.234
10/03/2022	21,330	-0,190	-0,883%	21,330	21,460	20,990	413.198
09/03/2022	21,520	0,960	4,669%	21,520	21,730	21,137	590.055
08/03/2022	20,560	0,040	0,195%	20,600	21,250	20,330	643.233
07/03/2022	20,520	-0,830	-3,888%	21,360	21,410	20,510	679.172
04/03/2022	21,350	-0,550	-2,511%	21,650	21,650	21,120	583.416
03/03/2022	21,900	-0,740	-3,269%	22,490	22,740	21,790	425.135
02/03/2022	22,640	1,100	5,107%	21,650	22,700	21,650	688.941

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,650	0,53	79,980	78,780	5.055.517	401.976.537	-	22:00:00
ADOBE SYSTEM	391,960	-2,47	400,768	388,570	2.340.478	918.421.133	-	22:00:01
ADVANCED MIC	87,540	-0,64	87,600	85,120	70.083.006	6.065.075.326	-	22:00:00
AIRBNB INC	104,950	0,94	105,260	101,479	3.142.931	327.962.376	-	22:00:00
ALIGN TECH	252,070	-5,19	266,642	250,220	1.596.970	407.003.593	-	22:00:00
ALPHABET A	107,510	-0,36	109,870	106,300	34.706.074	3.734.744.095	-	22:00:00
ALPHABET C	108,210	-0,14	110,580	107,010	28.290.642	3.068.671.733	-	22:00:00
AMAZON.COM	121,140	-1,05	123,640	120,030	50.221.259	6.093.716.016	-	22:00:00
AMERICAN ELE	95,800	1,54	95,920	94,050	2.626.846	250.824.907	-	22:00:00
AMGEN INC	248,720	1,13	249,093	246,560	1.771.131	439.777.537	-	22:00:00
ANALOG DEVIC	163,040	-0,14	163,150	160,270	3.085.832	499.946.643	-	22:00:00
ANSYS INC	257,920	-0,86	259,370	255,200	319.694	82.339.674	-	22:00:00
APPLE INC	152,950	-0,74	155,040	152,280	53.619.322	8.219.917.635	-	22:00:00
APPLI.MATLS.	101,000	-0,66	101,266	99,461	4.367.046	439.102.668	-	22:00:00
ASML HOLDING	538,970	0,88	543,670	532,120	1.194.647	642.126.472	-	22:00:00
ASTRAZENECA	66,160	1,39	66,445	65,790	4.261.843	281.531.445	-	22:00:01
ATLASSIAN CO	196,050	-3,08	201,612	193,890	1.204.441	236.846.841	-	22:00:01
AUTODESK INC	195,710	-0,12	196,060	192,540	1.445.035	281.102.377	-	22:00:00
AUTOMAT.DATA	218,380	-0,89	221,215	216,850	872.807	190.820.624	-	22:00:00
BAIDU	140,250	0,17	142,540	138,440	1.224.029	171.528.311	-	22:00:00
BIOGEN INC.	207,570	0,64	207,955	204,175	776.937	160.580.043	-	22:00:00
BOOKING HOLD	1.834,670	1,37	1.843,990	1.803,520	344.052	627.731.586	-	22:00:00
BROADCOM COR	513,110	0,12	513,320	506,531	1.506.328	768.924.487	-	22:00:00
CADENCE DESI	167,660	-0,03	167,960	165,190	1.338.832	223.631.816	-	22:00:00
CHARTER COMM	478,980	-1,38	489,939	472,340	811.136	388.771.634	-	22:00:00
CINTAS CORP	396,670	-0,02	397,990	393,570	213.076	84.400.535	-	22:00:01
CISCO SYSTEM	44,340	-0,27	44,660	44,110	12.954.742	574.693.834	-	22:00:01
COGNIZANT	68,220	-1,27	69,330	67,765	2.584.391	176.662.881	-	22:00:00
COMCAST CL A	42,470	-0,31	42,890	42,150	16.843.032	716.196.015	-	22:00:00
Constellatio	54,960	1,78	55,060	53,370	1.847.735	101.110.375	-	22:00:01
COPART INC	120,850	-0,92	122,170	119,830	580.325	70.118.753	-	22:00:00
COSTCO WHOLE	529,140	-0,11	532,290	526,000	1.452.734	767.049.674	-	22:00:00
CROWDSTRIKE	182,620	-0,50	184,075	178,430	1.698.934	309.350.361	-	22:00:00
CSX CORPORAT	31,350	1,49	31,420	30,820	10.861.249	339.313.350	-	22:00:00
DATADOG INC	90,490	-3,52	94,010	89,465	3.534.263	321.444.894	-	22:00:00
DEXCOM INC	82,600	-1,41	83,720	81,305	1.750.624	144.783.040	-	22:00:01
DOCUSIGN INC	63,400	-1,63	64,130	61,510	2.437.752	154.205.838	-	22:00:00
DOLLAR TREE	168,420	-2,09	171,350	167,400	1.927.175	324.918.855	-	22:00:01
EBAY INC.	46,560	-0,26	47,040	46,140	4.042.604	188.342.180	-	22:00:00
ELECTRO.ARTS	129,920	-0,18	130,850	129,510	1.404.631	182.862.902	-	22:00:01
EXELON CORP	44,420	0,91	44,560	43,880	3.561.769	158.003.767	-	22:00:00
FASTENAL CO.	48,300	-0,33	48,610	47,830	3.176.783	152.938.389	-	22:00:00
FISERV INC	98,050	-1,82	100,340	97,520	3.482.181	342.444.389	-	22:00:00
FORTINET	61,000	-0,38	61,240	59,950	3.182.922	193.126.559	-	22:00:01
GILEAD SCIEN	60,750	-0,08	61,250	60,350	4.990.033	302.778.590	-	22:00:00
Honeywell In	181,260	-0,12	182,439	180,360	1.941.207	351.961.613	-	22:00:00
IDEXX LAB	375,560	-4,56	383,860	371,895	681.442	256.199.994	-	22:00:00
ILLUMINA INC	199,510	-1,08	202,410	198,250	679.758	135.795.713	-	22:00:00
INTEL CORP	39,160	-0,10	39,410	38,550	32.263.404	1.260.135.314	-	22:00:00
INTUIT INC	426,200	-1,96	432,720	422,070	1.026.658	438.105.006	-	22:00:01
INTUITIVE S.	219,170	3,46	221,800	212,270	3.170.937	694.317.620	-	22:00:00
JD.COM, INC.	62,980	2,27	63,650	62,060	4.523.549	283.860.888	-	22:00:00
KEURIG DR PE	36,760	0,91	36,910	36,440	3.873.379	142.271.057	-	22:00:00
KLA-TENCOR	350,600	-0,97	351,610	342,990	986.458	344.134.248	-	22:00:00
KRAFT HEINZ	38,380	0,16	38,600	37,980	6.470.379	247.967.147	-	22:00:00
LAM RESEARCH	457,450	-1,41	458,310	447,380	1.148.279	521.765.024	-	22:00:00
LUCID GROUP	18,740	-4,78	19,900	18,640	11.624.212	219.938.334	-	22:00:00
LULULEMON AT	301,320	-1,04	306,000	298,820	512.763	154.596.573	-	22:00:00
MARRIOTT INT	152,990	1,38	153,400	150,200	1.543.426	235.450.352	-	22:00:00
Marvell Tech	50,710	-2,52	51,780	49,750	7.416.603	375.045.175	-	22:00:00
MATCH GROUP	71,350	-1,19	72,260	69,925	1.581.745	112.709.084	-	22:00:00
MERCADOLIBRE	762,780	-0,15	773,969	751,000	361.763	275.865.579	-	22:00:00
Meta Platfor	166,650	-1,55	170,570	164,805	26.166.331	4.371.952.499	-	22:00:00
MICROCHIP	64,600	-0,19	64,955	63,585	2.751.720	177.058.963	-	22:00:00
MICRON TECH.	60,150	-1,86	61,830	59,700	14.479.422	873.494.240	-	22:00:00
MICROSOFT	258,830	-0,59	261,500	256,810	21.055.998	5.447.864.321	-	22:00:00
MODERNA INC	165,690	1,33	167,268	159,130	2.488.493	408.393.304	-	22:00:00
MONDELEZ INT	62,760	1,24	63,120	61,900	6.353.371	398.240.273	-	22:00:01
MONSTER BEVE	95,840	0,81	96,270	94,370	1.877.976	179.461.705	-	22:00:00
NETEASE	96,810	1,85	97,720	94,650	1.952.497	188.542.914	-	22:00:00
NETFLIX INC.	218,510	-0,88	225,230	216,350	10.935.257	2.412.326.483	-	22:00:00
NVIDIA CORP.	170,240	-1,70	171,240	166,490	48.074.751	8.112.766.618	-	22:00:01
NXP SEMICON.	174,130	-0,58	175,350	171,870	3.663.107	635.742.054	-	22:00:01
O'REILLY AUT	685,200	-0,44	690,990	683,150	326.249	223.825.608	-	22:00:00
OKTA, INC.	99,140	-2,76	101,680	98,270	1.797.617	178.644.753	-	22:00:00
OLD DOMINION	275,550	-1,22	280,485	272,930	809.934	222.527.505	-	22:00:00
PACCAR INC.	86,030	1,53	86,250	84,560	1.732.186	148.709.855	-	22:00:01
PALO ALTO NT	505,270	-1,15	514,000	499,810	712.463	359.407.392	-	22:00:00
PAYCHEX INC	121,520	-0,75	122,700	121,000	1.499.886	182.447.998	-	22:00:00
PAYPAL HOLDI	81,650	0,74	82,280	79,040	11.218.978	912.796.413	-	22:00:00
PEPSICO, INC	169,850	0,14	170,860	169,040	3.357.159	570.585.370	-	22:00:00
PINDUODUO IN	56,210	3,37	56,530	53,650	5.945.951	331.686.774	-	22:00:01
QUALCOMM INC	153,250	-0,29	154,040	151,671	4.928.925	753.210.672	-	22:00:00
REGENERON PH	587,280	0,20	588,200	575,395	452.646	263.769.934	-	22:00:01
ROSS STORES	82,630	-0,73	83,380	81,620	1.484.575	122.445.410	-	22:00:01
SEAGEN INC	172,840	0,71	173,460	171,010	422.353	72.912.713	-	22:00:00
SIRIUS XM HL	6,380	-1,24	6,520	6,350	14.194.121	91.028.348	-	22:00:00
SKYWORKS	105,840	-0,22	105,940	104,240	1.212.435	127.619.034	-	22:00:00
SPLUNK INC	103,360	-1,78	105,180	102,345	900.132	93.170.116	-	22:00:00
STARBUCKS	81,500	-2,50	83,700	81,035	5.861.107	478.337.804	-	22:00:00
SYNOPSYS INC	337,670	-0,11	338,580	333,150	806.661	271.504.260	-	22:00:00
T-MOBILE US,	134,560	1,57	135,490	132,230	4.086.016	549.009.009	-	22:00:00
TESLA MOTORS	805,300	-1,40	822,440	802,200	21.357.850	1.731.996.493	-	22:00:00
TEXAS INSTRS	163,200	-0,43	163,860	161,270	4.203.910	683.732.361	-	22:00:00
VERISIGN INC	181,440	-2,08	185,830	180,030	550.383	100.328.933	-	22:00:00
VERISK ANALY	182,770	-1,09	184,850	182,320	544.315	99.869.364	-	22:00:00
VERTEX PHARM	283,680	1,21	283,840	278,895	1.158.485	326.396.775	-	22:00:01
WALGREENS B.	38,750	0,23	39,130	38,430	3.825.710	148.085.139	-	22:00:00
WORKDAY, INC	145,440	-1,73	148,330	144,550	1.623.980	236.786.368	-	22:00:00
XCEL ENERGY	69,460	1,15	69,530	68,500	1.889.214	130.867.431	-	22:00:00
ZOOM VIDEO C	106,100	-0,42	106,960	103,910	2.039.827	215.911.054	-	22:00:00
ZSCALER, INC	156,090	-2,40	158,890	154,110	1.266.273	197.312.507	-	22:00:00