Cotización de los valores en bolsa

NEWS CORP. B

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 13,950
- Var. (%)
- 3,717%
14/08/2018
- Cierre
- 14,150
- Var. (%)
- 1,434%
15/08/2018
- Cierre
- 14,100
- Var. (%)
- -0,353%
16/08/2018
- Cierre
- 14,300
- Var. (%)
- 1,418%
17/08/2018
- Cierre
- 14,450
- Var. (%)
- 1,049%
20/08/2018
- Cierre
- 14,050
- Var. (%)
- -2,768%
21/08/2018
- Cierre
- 14,050
- Var. (%)
- 0,000%
22/08/2018
- Cierre
- 14,200
- Var. (%)
- 1,068%
23/08/2018
- Cierre
- 13,850
- Var. (%)
- -2,465%
24/08/2018
- Cierre
- 13,850
- Var. (%)
- 0,000%
27/08/2018
- Cierre
- 13,800
- Var. (%)
- -0,361%
28/08/2018
- Cierre
- 13,750
- Var. (%)
- -0,362%
29/08/2018
- Cierre
- 13,850
- Var. (%)
- 0,727%
30/08/2018
- Cierre
- 13,700
- Var. (%)
- -1,083%
31/08/2018
- Cierre
- 13,600
- Var. (%)
- -0,730%

0.09%

Precio

13,600 €

MAXIMO

13,750 €

MÍNIMO

13,450 €

VOL. DIARIO (TIT.)

444.315

VAR. 2018(%)

-18,07 %

VARIACIÓN

-0,73 % -0,100 €

APERTURA

13,600 €

ÚLT. SESIÓN

13,700 €

EFECTIVO

6.022.881 €

VAR. 12 MESES(%)

-1,45 %

Rentabilidad(%)
Máximo
17,70

Mínimo
13,20

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	17,70
Mínimo 2018	13,20
Máximo 12 meses	17,70
Míximo 12 meses	13,10
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	506.064
Media títulos 12m	521.861
Efectivo 3m	7.569.940
Efectivo 12m	8.141.357

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	13,600	-0,100	-0,730%	13,600	13,750	13,450	438.511
30/08/2018	13,700	-0,150	-1,083%	13,800	13,950	13,650	576.198
29/08/2018	13,850	0,100	0,727%	13,800	14,000	13,750	519.405
28/08/2018	13,750	-0,050	-0,362%	13,800	13,850	13,650	479.524
27/08/2018	13,800	-0,050	-0,361%	13,900	14,000	13,600	883.027
24/08/2018	13,850	0,000	0,000%	13,950	14,050	13,750	948.915
23/08/2018	13,850	-0,350	-2,465%	14,100	14,150	13,750	613.370
22/08/2018	14,200	0,150	1,068%	14,100	14,200	14,000	434.979
21/08/2018	14,050	0,000	0,000%	14,150	14,150	13,900	1.620.518
20/08/2018	14,050	-0,400	-2,768%	14,050	14,150	13,750	816.953
17/08/2018	14,450	0,150	1,049%	14,350	14,450	14,100	1.310.145
16/08/2018	14,300	0,200	1,418%	14,300	14,400	14,150	817.136
15/08/2018	14,100	-0,050	-0,353%	14,150	14,200	13,950	1.650.234
14/08/2018	14,150	0,200	1,434%	14,150	14,300	13,900	1.609.364
13/08/2018	13,950	0,500	3,717%	13,600	14,050	13,600	1.560.189
10/08/2018	13,450	-1,950	-12,662%	15,200	15,200	13,200	939.799
09/08/2018	15,400	0,100	0,654%	15,350	15,625	15,250	386.221
08/08/2018	15,300	0,000	0,000%	15,350	15,400	15,175	262.747
07/08/2018	15,300	-0,050	-0,326%	15,350	15,450	15,225	176.141
06/08/2018	15,350	0,050	0,327%	15,250	15,450	15,225	225.042
03/08/2018	15,300	0,100	0,658%	15,150	15,300	15,100	123.260
02/08/2018	15,200	-0,050	-0,328%	15,100	15,250	15,100	157.859
01/08/2018	15,250	-0,050	-0,327%	15,200	15,300	15,100	311.316
31/07/2018	15,300	0,150	0,990%	15,150	15,350	15,100	172.961
30/07/2018	15,150	0,050	0,331%	15,150	15,250	15,000	233.161
27/07/2018	15,100	-0,150	-0,984%	15,300	15,375	15,000	202.268
26/07/2018	15,250	-0,150	-0,974%	15,400	15,477	15,250	195.791
25/07/2018	15,400	0,150	0,984%	15,250	15,400	15,200	226.463
24/07/2018	15,250	-0,250	-1,613%	15,550	15,550	15,200	145.301
23/07/2018	15,500	0,000	0,000%	15,550	15,725	15,400	365.038
20/07/2018	15,500	-0,100	-0,641%	15,550	15,700	15,450	200.218
19/07/2018	15,600	-0,050	-0,319%	15,550	15,825	15,500	394.499
18/07/2018	15,650	0,100	0,643%	15,450	15,850	15,450	523.680
17/07/2018	15,550	-0,100	-0,639%	15,600	15,625	15,475	337.467
16/07/2018	15,650	-0,150	-0,949%	15,750	15,800	15,600	159.612
13/07/2018	15,800	0,050	0,317%	15,750	15,850	15,750	113.534
12/07/2018	15,750	-0,050	-0,316%	15,900	15,900	15,650	156.100
11/07/2018	15,800	-0,250	-1,558%	15,900	16,150	15,750	258.053
10/07/2018	16,050	0,350	2,229%	15,700	16,100	15,700	258.330
09/07/2018	15,700	0,100	0,641%	15,750	15,775	15,600	209.387
06/07/2018	15,600	0,100	0,645%	15,450	15,700	15,450	169.549
05/07/2018	15,500	-0,050	-0,322%	15,550	15,600	15,350	477.752
03/07/2018	15,550	0,100	0,647%	15,600	15,700	15,550	226.072
02/07/2018	15,450	-0,400	-2,524%	15,700	15,800	15,400	469.935
29/06/2018	15,850	0,050	0,316%	15,750	15,950	15,750	379.695
28/06/2018	15,800	0,050	0,317%	15,800	15,850	15,650	202.081
27/06/2018	15,750	0,050	0,318%	15,750	16,000	15,700	346.043
26/06/2018	15,700	-0,050	-0,317%	15,750	15,850	15,600	370.510
25/06/2018	15,750	-0,300	-1,869%	16,000	16,100	15,700	297.085
22/06/2018	16,050	0,050	0,313%	16,150	16,150	16,000	541.024
21/06/2018	16,000	-0,150	-0,929%	16,100	16,200	15,900	713.949
20/06/2018	16,150	0,050	0,311%	16,150	16,300	16,100	820.068
19/06/2018	16,100	-0,200	-1,227%	16,100	16,200	16,050	633.523
18/06/2018	16,300	0,050	0,308%	16,100	16,300	16,050	385.891
15/06/2018	16,250	0,100	0,619%	16,000	16,450	15,950	1.881.556
14/06/2018	16,150	0,050	0,311%	16,200	16,250	16,000	679.587
13/06/2018	16,100	-0,300	-1,829%	16,350	16,675	16,050	903.072
12/06/2018	16,400	0,200	1,235%	16,250	16,450	16,250	213.763
11/06/2018	16,200	0,050	0,310%	16,000	16,325	16,000	264.996
08/06/2018	16,150	0,050	0,311%	16,100	16,300	16,050	449.110
07/06/2018	16,100	0,000	0,000%	16,100	16,200	16,000	177.005
06/06/2018	16,100	0,050	0,312%	16,000	16,200	15,950	291.144
05/06/2018	16,050	0,400	2,556%	15,650	16,050	15,650	224.911
04/06/2018	15,650	0,050	0,321%	15,750	15,775	15,600	251.245
01/06/2018	15,600	0,150	0,971%	15,500	15,750	15,500	307.581
31/05/2018	15,450	-0,425	-2,677%	15,850	15,900	15,400	429.595
30/05/2018	15,875	0,325	2,090%	15,750	15,950	15,675	289.898
29/05/2018	15,550	-0,500	-3,115%	16,000	16,100	15,500	572.471
25/05/2018	16,050	0,050	0,313%	15,950	16,100	15,950	159.529
24/05/2018	16,000	0,000	0,000%	16,100	16,100	15,850	730.587
23/05/2018	16,000	-0,050	-0,312%	16,100	16,100	15,850	506.683
22/05/2018	16,050	-0,150	-0,926%	16,200	16,300	16,000	1.311.517
21/05/2018	16,200	0,100	0,621%	16,100	16,275	16,100	583.382
18/05/2018	16,100	-0,100	-0,617%	16,150	16,200	16,000	1.090.330
17/05/2018	16,200	-0,050	-0,308%	16,250	16,350	16,100	979.992
16/05/2018	16,250	0,000	0,000%	16,200	16,400	16,125	584.243
15/05/2018	16,250	0,000	0,000%	16,250	16,325	15,950	584.978
14/05/2018	16,250	0,750	4,839%	15,750	16,350	15,750	1.623.927
11/05/2018	15,500	-1,175	-7,046%	16,750	16,750	15,350	962.941
10/05/2018	16,675	0,025	0,150%	16,750	16,800	16,575	1.045.917
09/05/2018	16,650	0,050	0,301%	16,750	16,750	16,500	911.172
08/05/2018	16,600	0,000	0,000%	16,650	16,750	16,500	314.996
07/05/2018	16,600	0,250	1,529%	16,350	16,650	16,350	339.283
04/05/2018	16,350	0,150	0,926%	16,150	16,400	16,100	277.163
03/05/2018	16,200	0,350	2,208%	15,950	16,250	15,800	651.366
02/05/2018	15,850	-0,350	-2,160%	16,150	16,225	15,850	259.482
01/05/2018	16,200	-0,050	-0,308%	16,200	16,200	16,000	380.880
30/04/2018	16,250	0,000	0,000%	16,350	16,425	16,150	322.242
27/04/2018	16,250	0,050	0,309%	16,200	16,250	16,075	140.661
26/04/2018	16,200	0,050	0,310%	16,150	16,300	16,125	171.304
25/04/2018	16,150	0,000	0,000%	16,150	16,250	15,975	210.971
24/04/2018	16,150	-0,200	-1,223%	16,450	16,500	16,050	359.814
23/04/2018	16,350	0,000	0,000%	16,300	16,450	16,250	360.493
20/04/2018	16,350	-0,050	-0,305%	16,400	16,400	16,250	307.412
19/04/2018	16,400	0,150	0,923%	16,250	16,425	16,250	168.372
18/04/2018	16,250	0,000	0,000%	16,350	16,400	16,200	200.607
17/04/2018	16,250	0,050	0,309%	16,250	16,350	16,100	204.522
16/04/2018	16,200	0,300	1,887%	16,100	16,250	15,950	186.483
13/04/2018	15,900	-0,200	-1,242%	16,100	16,150	15,900	169.967
12/04/2018	16,100	0,100	0,625%	16,050	16,175	15,900	153.144

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	66	3.522	-
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	-