Cotización de los valores en bolsa

NEWS CORPOR.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 13,580
- Var. (%)
- 2,879%
14/08/2018
- Cierre
- 13,690
- Var. (%)
- 0,810%
15/08/2018
- Cierre
- 13,670
- Var. (%)
- -0,146%
16/08/2018
- Cierre
- 13,900
- Var. (%)
- 1,683%
17/08/2018
- Cierre
- 13,900
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 13,570
- Var. (%)
- -2,374%
21/08/2018
- Cierre
- 13,570
- Var. (%)
- 0,000%
22/08/2018
- Cierre
- 13,650
- Var. (%)
- 0,590%
23/08/2018
- Cierre
- 13,410
- Var. (%)
- -1,758%
24/08/2018
- Cierre
- 13,400
- Var. (%)
- -0,075%
27/08/2018
- Cierre
- 13,250
- Var. (%)
- -1,119%
28/08/2018
- Cierre
- 13,210
- Var. (%)
- -0,302%
29/08/2018
- Cierre
- 13,340
- Var. (%)
- 0,984%
30/08/2018
- Cierre
- 13,220
- Var. (%)
- -0,900%
31/08/2018
- Cierre
- 13,070
- Var. (%)
- -1,135%

-0.06%

Precio

13,070 €

MAXIMO

13,200 €

MÍNIMO

12,995 €

VOL. DIARIO (TIT.)

3.342.123

VAR. 2018(%)

-19,37 %

VARIACIÓN

-1,13 % -0,150 €

APERTURA

13,170 €

ÚLT. SESIÓN

13,220 €

EFECTIVO

43.664.046 €

VAR. 12 MESES(%)

-2,83 %

Rentabilidad(%)
Máximo
17,29

Mínimo
13,00

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	17,29
Mínimo 2018	13,00
Máximo 12 meses	17,29
Míximo 12 meses	12,84
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.157.028
Media títulos 12m	2.069.981
Efectivo 3m	31.587.274
Efectivo 12m	31.698.575

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	13,070	-0,150	-1,135%	13,170	13,200	12,995	3.296.198
30/08/2018	13,220	-0,120	-0,900%	13,330	13,440	13,180	2.137.347
29/08/2018	13,340	0,130	0,984%	13,350	13,500	13,280	2.753.359
28/08/2018	13,210	-0,040	-0,302%	13,250	13,350	13,160	2.157.042
27/08/2018	13,250	-0,150	-1,119%	13,400	13,500	13,170	3.031.632
24/08/2018	13,400	-0,010	-0,075%	13,430	13,560	13,270	3.671.052
23/08/2018	13,410	-0,240	-1,758%	13,570	13,650	13,350	2.433.126
22/08/2018	13,650	0,080	0,590%	13,590	13,750	13,520	2.442.967
21/08/2018	13,570	0,000	0,000%	13,580	13,640	13,390	4.250.329
20/08/2018	13,570	-0,330	-2,374%	13,380	13,710	13,270	4.619.607
17/08/2018	13,900	0,000	0,000%	13,860	13,970	13,715	2.805.104
16/08/2018	13,900	0,230	1,683%	13,670	13,990	13,560	4.227.461
15/08/2018	13,670	-0,020	-0,146%	13,590	13,700	13,490	3.981.506
14/08/2018	13,690	0,110	0,810%	13,700	13,950	13,510	4.393.972
13/08/2018	13,580	0,380	2,879%	13,400	13,790	13,330	5.979.272
10/08/2018	13,200	-2,060	-13,499%	14,720	15,059	13,000	5.990.361
09/08/2018	15,260	0,120	0,793%	15,170	15,440	15,040	3.140.011
08/08/2018	15,140	0,000	0,000%	15,150	15,190	14,980	1.633.216
07/08/2018	15,140	0,020	0,132%	15,120	15,210	14,990	1.443.586
06/08/2018	15,120	0,040	0,265%	15,050	15,230	15,020	1.731.214
03/08/2018	15,080	0,070	0,466%	15,050	15,100	14,930	1.267.076
02/08/2018	15,010	-0,060	-0,398%	14,990	15,040	14,900	1.232.889
01/08/2018	15,070	0,000	0,000%	14,990	15,100	14,950	2.131.477
31/07/2018	15,070	0,120	0,803%	15,020	15,125	14,900	2.120.510
30/07/2018	14,950	0,060	0,403%	14,890	15,050	14,790	1.562.740
27/07/2018	14,890	-0,200	-1,325%	15,140	15,180	14,850	1.198.202
26/07/2018	15,090	-0,080	-0,527%	15,190	15,300	15,030	1.586.811
25/07/2018	15,170	0,120	0,797%	15,020	15,200	14,990	1.286.888
24/07/2018	15,050	-0,220	-1,441%	15,160	15,410	15,000	1.111.632
23/07/2018	15,270	-0,010	-0,065%	15,310	15,500	15,235	1.365.195
20/07/2018	15,280	-0,210	-1,356%	15,490	15,515	15,270	1.497.878
19/07/2018	15,490	-0,060	-0,386%	15,470	15,660	15,450	2.064.345
18/07/2018	15,550	0,170	1,105%	15,350	15,630	15,300	1.893.759
17/07/2018	15,380	-0,030	-0,195%	15,420	15,450	15,330	1.927.764
16/07/2018	15,410	-0,180	-1,155%	15,610	15,630	15,380	1.336.357
13/07/2018	15,590	0,030	0,193%	15,580	15,660	15,560	1.013.417
12/07/2018	15,560	0,010	0,064%	15,620	15,660	15,450	1.971.298
11/07/2018	15,550	-0,220	-1,395%	15,650	15,680	15,525	1.088.896
10/07/2018	15,770	0,270	1,742%	15,540	15,805	15,420	2.123.562
09/07/2018	15,500	0,100	0,649%	15,440	15,530	15,380	1.889.536
06/07/2018	15,400	0,120	0,785%	15,340	15,485	15,230	1.612.399
05/07/2018	15,280	0,000	0,000%	15,330	15,330	15,095	1.171.254
03/07/2018	15,280	0,130	0,858%	15,240	15,360	15,220	1.121.549
02/07/2018	15,150	-0,350	-2,258%	15,440	15,480	15,060	2.719.081
29/06/2018	15,500	-0,030	-0,193%	15,530	15,720	15,480	1.644.058
28/06/2018	15,530	0,090	0,583%	15,490	15,590	15,380	1.259.227
27/06/2018	15,440	-0,080	-0,515%	15,520	15,730	15,430	1.578.415
26/06/2018	15,520	-0,020	-0,129%	15,580	15,590	15,350	1.790.272
25/06/2018	15,540	-0,280	-1,770%	15,810	15,875	15,470	1.842.074
22/06/2018	15,820	0,030	0,190%	15,880	15,900	15,820	1.950.578
21/06/2018	15,790	-0,220	-1,374%	15,980	15,980	15,730	1.848.388
20/06/2018	16,010	0,060	0,376%	16,020	16,115	15,860	1.407.494
19/06/2018	15,950	-0,110	-0,685%	15,920	16,010	15,880	1.461.074
18/06/2018	16,060	0,080	0,501%	15,900	16,075	15,830	1.883.846
15/06/2018	15,980	-0,040	-0,250%	15,990	16,090	15,780	3.325.467
14/06/2018	16,020	0,170	1,073%	15,970	16,050	15,820	2.061.678
13/06/2018	15,850	-0,150	-0,938%	16,050	16,345	15,840	2.299.996
12/06/2018	16,000	0,130	0,819%	15,920	16,045	15,855	1.137.553
11/06/2018	15,870	0,050	0,316%	15,790	15,920	15,740	902.451
08/06/2018	15,820	0,160	1,022%	15,670	15,860	15,630	1.478.190
07/06/2018	15,660	-0,040	-0,255%	15,720	15,790	15,610	1.335.105
06/06/2018	15,700	0,080	0,512%	15,640	15,775	15,540	1.275.209
05/06/2018	15,620	0,330	2,158%	15,260	15,650	15,260	1.631.120
04/06/2018	15,290	0,080	0,526%	15,300	15,350	15,215	1.478.790
01/06/2018	15,210	0,180	1,198%	15,140	15,260	15,090	2.209.395
31/05/2018	15,030	-0,370	-2,403%	15,390	15,430	14,970	2.910.929
30/05/2018	15,400	0,320	2,122%	15,170	15,460	15,170	1.667.512
29/05/2018	15,080	-0,500	-3,209%	15,460	15,620	15,025	2.067.154
25/05/2018	15,580	0,060	0,387%	15,490	15,620	15,460	1.269.618
24/05/2018	15,520	0,040	0,258%	15,450	15,570	15,400	1.489.171
23/05/2018	15,480	-0,130	-0,833%	15,520	15,570	15,400	1.242.894
22/05/2018	15,610	-0,090	-0,573%	15,700	15,795	15,590	1.425.541
21/05/2018	15,700	0,070	0,448%	15,670	15,790	15,580	1.543.473
18/05/2018	15,630	-0,110	-0,699%	15,680	15,740	15,590	2.196.263
17/05/2018	15,740	-0,150	-0,944%	15,860	15,940	15,700	1.970.155
16/05/2018	15,890	0,100	0,633%	15,800	15,990	15,690	1.972.711
15/05/2018	15,790	-0,030	-0,190%	15,780	15,870	15,600	2.364.096
14/05/2018	15,820	0,640	4,216%	15,430	15,930	15,410	4.208.957
11/05/2018	15,180	-1,410	-8,499%	16,100	16,560	15,180	3.252.728
10/05/2018	16,590	0,080	0,485%	16,560	16,651	16,440	1.883.371
09/05/2018	16,510	0,140	0,855%	16,440	16,520	16,020	1.646.788
08/05/2018	16,370	-0,020	-0,122%	16,310	16,470	16,310	2.170.169
07/05/2018	16,390	0,250	1,549%	16,160	16,450	16,090	1.449.269
04/05/2018	16,140	0,260	1,637%	15,810	16,150	15,770	1.200.238
03/05/2018	15,880	0,170	1,082%	15,700	15,915	15,550	1.282.502
02/05/2018	15,710	-0,300	-1,874%	15,950	16,000	15,690	2.250.624
01/05/2018	16,010	0,030	0,188%	15,940	16,030	15,815	1.794.755
30/04/2018	15,980	-0,030	-0,187%	16,060	16,160	15,920	1.362.150
27/04/2018	16,010	0,040	0,250%	15,950	16,290	15,861	858.524
26/04/2018	15,970	0,090	0,567%	15,990	16,050	15,880	1.024.834
25/04/2018	15,880	-0,020	-0,126%	15,870	15,950	15,745	931.173
24/04/2018	15,900	-0,280	-1,731%	16,240	16,290	15,870	1.108.874
23/04/2018	16,180	0,010	0,062%	16,180	16,270	16,090	1.031.241
20/04/2018	16,170	-0,020	-0,124%	16,230	16,230	16,095	2.367.981
19/04/2018	16,190	0,160	0,998%	15,980	16,220	15,950	1.493.788
18/04/2018	16,030	-0,070	-0,435%	16,100	16,190	15,995	1.512.213
17/04/2018	16,100	0,150	0,940%	16,020	16,130	15,930	1.052.938
16/04/2018	15,950	0,230	1,463%	15,810	15,990	15,730	2.450.624
13/04/2018	15,720	-0,190	-1,194%	15,900	16,060	15,690	943.273
12/04/2018	15,910	0,110	0,696%	15,880	15,970	15,760	932.020

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	-