Cotización de los valores en bolsa

NEWS CORPOR.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

16,780 $

MÁXIMO

16,955 $

MÁXIMO (52 SEMANAS)

26,42 $

VAR. 2022(%)

-24,34 %

VOL. DIARIO (TIT.)

2.296.971

ÚLT. SESIÓN

16,830 $

MÍNIMO

16,645 $

MÍNIMO (52 SEMANAS)

14,95 $

VAR. 12 MESES(%)

-30,85 %

EFECTIVO

38.796.158$

15 últimas sesiones

01/07/2022
- Cierre
- 15,750
- Var. (%)
- 1,026%
05/07/2022
- Cierre
- 15,630
- Var. (%)
- -0,762%
06/07/2022
- Cierre
- 15,580
- Var. (%)
- -0,320%
07/07/2022
- Cierre
- 15,840
- Var. (%)
- 1,669%
08/07/2022
- Cierre
- 15,750
- Var. (%)
- -0,568%
11/07/2022
- Cierre
- 15,400
- Var. (%)
- -2,222%
12/07/2022
- Cierre
- 15,650
- Var. (%)
- 1,623%
13/07/2022
- Cierre
- 15,490
- Var. (%)
- -1,022%
14/07/2022
- Cierre
- 15,240
- Var. (%)
- -1,614%
15/07/2022
- Cierre
- 15,730
- Var. (%)
- 3,215%
18/07/2022
- Cierre
- 15,710
- Var. (%)
- -0,127%
19/07/2022
- Cierre
- 16,310
- Var. (%)
- 3,819%
20/07/2022
- Cierre
- 16,620
- Var. (%)
- 1,901%
21/07/2022
- Cierre
- 16,830
- Var. (%)
- 1,264%
22/07/2022
- Cierre
- 16,880
- Var. (%)
- 0,297%

0.55%

Rango de precios (12 M.)
Máximo
23,73

Mínimo
15,32

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	23,73
Mínimo 2022	15,32
Máximo 12 meses	26,42
Míximo 12 meses	14,95
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.236.559
Media títulos 12m	2.927.149
Efectivo 3m	54.898.312
Efectivo 12m	61.496.536

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	16,880	0,050	0,297%	16,780	16,955	16,645	2.296.971
21/07/2022	16,830	0,210	1,264%	16,590	16,835	16,450	2.575.342
20/07/2022	16,620	0,310	1,901%	16,290	16,815	16,280	2.327.983
19/07/2022	16,310	0,600	3,819%	15,970	16,370	15,840	1.750.120
18/07/2022	15,710	-0,020	-0,127%	15,790	15,960	15,645	2.435.426
15/07/2022	15,730	0,490	3,215%	15,500	15,740	15,324	2.103.340
14/07/2022	15,240	-0,250	-1,614%	15,180	15,345	15,140	1.452.204
13/07/2022	15,490	-0,160	-1,022%	15,380	15,585	15,110	1.631.313
12/07/2022	15,650	0,250	1,623%	15,390	15,835	15,390	1.476.053
11/07/2022	15,400	-0,350	-2,222%	15,510	15,600	15,340	1.318.081
08/07/2022	15,750	-0,090	-0,568%	15,790	15,940	15,680	1.459.462
07/07/2022	15,840	0,260	1,669%	15,710	15,885	15,660	2.568.628
06/07/2022	15,580	-0,050	-0,320%	15,740	15,870	15,430	1.883.208
05/07/2022	15,630	-0,120	-0,762%	15,430	15,650	15,170	2.130.214
01/07/2022	15,750	0,160	1,026%	15,550	15,805	15,420	2.009.977
30/06/2022	15,590	0,270	1,762%	15,160	15,740	15,100	3.440.562
29/06/2022	15,320	-0,170	-1,097%	15,330	15,500	15,170	2.816.912
28/06/2022	15,490	-0,250	-1,588%	15,830	16,120	15,480	3.582.898
27/06/2022	15,740	-0,040	-0,253%	15,870	15,950	15,605	3.349.101
24/06/2022	15,780	0,540	3,543%	15,380	15,900	15,360	5.878.706
23/06/2022	15,240	0,140	0,927%	15,130	15,265	14,950	3.601.276
22/06/2022	15,100	-0,120	-0,788%	15,090	15,260	14,955	4.453.031
21/06/2022	15,220	-0,280	-1,806%	15,730	15,860	15,200	4.287.533
17/06/2022	15,500	0,080	0,519%	15,500	15,800	15,430	6.605.817
16/06/2022	15,420	-0,120	-0,772%	15,190	15,460	15,000	3.580.199
15/06/2022	15,540	-0,010	-0,064%	15,770	15,835	15,340	4.632.424
14/06/2022	15,550	-0,120	-0,766%	15,700	15,790	15,330	3.712.438
13/06/2022	15,670	-0,900	-5,432%	16,090	16,200	15,595	3.733.968
10/06/2022	16,570	-0,290	-1,720%	16,520	16,660	16,360	4.139.962
09/06/2022	16,860	-0,350	-2,034%	17,220	17,220	16,845	2.701.544
08/06/2022	17,210	-0,360	-2,049%	17,380	17,610	17,155	2.401.138
07/06/2022	17,570	0,190	1,093%	17,045	17,610	16,990	2.780.943
06/06/2022	17,380	0,180	1,047%	17,390	17,440	17,160	2.112.744
03/06/2022	17,200	-0,510	-2,880%	17,450	17,510	17,010	1.894.749
02/06/2022	17,710	0,500	2,905%	17,260	17,790	17,260	2.112.187
01/06/2022	17,210	-0,180	-1,035%	17,480	17,625	16,910	4.350.485
31/05/2022	17,390	-0,290	-1,640%	17,410	17,540	17,150	3.087.404
30/05/2022	17,680	0,000	0,000%	17,680	17,680	17,680	-
27/05/2022	17,680	0,450	2,612%	17,340	17,680	17,260	1.947.269
26/05/2022	17,230	0,380	2,255%	16,950	17,280	16,880	3.346.777
25/05/2022	16,850	0,300	1,813%	16,500	17,000	16,500	2.624.567
24/05/2022	16,550	-0,870	-4,994%	17,210	17,210	16,375	4.137.778
23/05/2022	17,420	-0,190	-1,079%	17,860	17,900	17,295	3.394.546
20/05/2022	17,610	0,110	0,629%	17,670	17,885	17,210	4.726.816
19/05/2022	17,500	0,020	0,114%	17,350	17,710	17,260	4.818.001
18/05/2022	17,480	-0,780	-4,272%	18,020	18,400	17,420	3.229.862
17/05/2022	18,260	0,630	3,573%	18,010	18,375	18,010	3.723.215
16/05/2022	17,630	-0,210	-1,177%	17,830	17,900	17,475	2.717.116
13/05/2022	17,840	0,460	2,647%	17,500	17,960	17,330	3.452.344
12/05/2022	17,380	0,480	2,840%	16,690	17,390	16,670	6.599.507
11/05/2022	16,900	-0,670	-3,813%	17,430	17,960	16,870	5.199.834
10/05/2022	17,570	0,070	0,400%	17,570	18,000	17,205	5.564.456
09/05/2022	17,500	0,390	2,279%	16,910	17,640	16,910	6.307.735
06/05/2022	17,110	-2,620	-13,279%	17,110	19,075	16,535	7.479.554
05/05/2022	19,730	-1,120	-5,372%	20,750	20,800	19,395	2.845.799
04/05/2022	20,850	0,640	3,167%	20,210	20,900	20,140	2.349.374
03/05/2022	20,210	-0,010	-0,049%	20,290	20,415	19,910	3.285.364
02/05/2022	20,220	0,360	1,813%	19,930	20,305	19,760	2.879.879
29/04/2022	19,860	-0,560	-2,742%	19,860	20,550	19,840	2.509.003
28/04/2022	20,420	0,160	0,790%	20,325	20,530	20,030	1.873.003
27/04/2022	20,260	0,210	1,047%	20,260	20,350	19,910	2.341.977
26/04/2022	20,050	-0,830	-3,975%	20,630	20,700	20,050	1.904.408
25/04/2022	20,880	0,020	0,096%	20,880	20,910	20,310	2.734.117
22/04/2022	20,860	-0,490	-2,295%	21,230	21,320	20,740	2.423.154
21/04/2022	21,350	-0,520	-2,378%	22,060	22,199	21,320	1.996.850
20/04/2022	21,870	0,140	0,644%	21,820	21,995	21,475	3.118.068
19/04/2022	21,730	0,550	2,597%	21,730	21,790	21,240	2.184.974
18/04/2022	21,180	0,010	0,047%	21,150	21,335	20,955	1.769.674
14/04/2022	21,170	-0,460	-2,127%	21,680	21,830	21,055	2.693.484
13/04/2022	21,630	0,670	3,197%	20,960	21,660	20,761	2.358.787
12/04/2022	20,960	-0,140	-0,664%	21,220	21,480	20,810	2.562.458
11/04/2022	21,100	-0,230	-1,078%	21,140	21,487	21,045	2.194.096
08/04/2022	21,330	0,030	0,141%	21,330	21,515	21,000	1.332.252
07/04/2022	21,300	-0,370	-1,707%	21,560	21,670	20,920	2.221.745
06/04/2022	21,670	-0,330	-1,500%	21,790	21,880	21,420	2.581.737
05/04/2022	22,000	-0,110	-0,498%	21,990	22,125	21,765	1.931.774
04/04/2022	22,110	0,180	0,821%	21,772	22,135	21,730	1.592.686
01/04/2022	21,930	-0,220	-0,993%	22,290	22,415	21,815	1.607.302
31/03/2022	22,150	-0,620	-2,723%	22,650	22,725	22,150	2.676.085
30/03/2022	22,770	-0,190	-0,828%	22,840	23,070	22,675	1.446.118
29/03/2022	22,960	0,450	1,999%	22,960	23,035	22,770	1.479.284
28/03/2022	22,510	-0,070	-0,310%	22,570	22,640	22,345	1.183.955
25/03/2022	22,580	0,030	0,133%	22,620	22,815	22,440	1.630.404
24/03/2022	22,550	0,630	2,874%	22,020	22,560	21,610	2.304.431
23/03/2022	21,920	-0,320	-1,439%	22,040	22,120	21,870	1.833.978
22/03/2022	22,240	0,240	1,091%	22,030	22,433	21,990	2.608.605
21/03/2022	22,000	-0,140	-0,632%	22,270	22,510	21,800	1.727.035
18/03/2022	22,140	-0,280	-1,249%	22,320	22,410	22,070	3.113.182
17/03/2022	22,420	0,790	3,652%	22,420	22,470	21,430	2.791.717
16/03/2022	21,630	0,530	2,512%	21,410	21,830	21,105	4.319.293
15/03/2022	21,100	-0,010	-0,047%	21,180	21,450	20,860	2.316.881
14/03/2022	21,110	0,150	0,716%	21,050	21,280	20,890	4.816.059
11/03/2022	20,960	-0,020	-0,095%	21,550	21,745	20,945	3.934.146
10/03/2022	20,980	-0,150	-0,710%	20,860	21,085	20,680	2.772.872
09/03/2022	21,130	0,800	3,935%	20,850	21,410	20,800	2.999.542
08/03/2022	20,330	0,060	0,296%	20,210	20,950	20,045	3.155.720
07/03/2022	20,270	-0,950	-4,477%	21,150	21,200	20,250	2.774.101
04/03/2022	21,220	-0,550	-2,526%	21,220	21,550	21,050	3.639.638
03/03/2022	21,770	-0,760	-3,373%	21,770	22,560	21,685	1.778.554
02/03/2022	22,530	0,970	4,499%	21,720	22,620	21,587	2.658.085

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	2.945.027	480.619.658	-	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	1.037.119.393	-	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	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	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	-	22:00:01
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	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	213.829.953	-	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	246.737.326	-	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	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	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	1.325.252	140.616.886	-	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	6.283.817	524.370.959	-	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	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
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	1.507.668	222.981.908	-	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