Cotización de los valores en bolsa

NORTHERN TST

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 107,290
- Var. (%)
- -1,024%
14/08/2018
- Cierre
- 108,720
- Var. (%)
- 1,333%
15/08/2018
- Cierre
- 107,060
- Var. (%)
- -1,527%
16/08/2018
- Cierre
- 107,660
- Var. (%)
- 0,560%
17/08/2018
- Cierre
- 107,700
- Var. (%)
- 0,037%
20/08/2018
- Cierre
- 108,440
- Var. (%)
- 0,687%
21/08/2018
- Cierre
- 108,930
- Var. (%)
- 0,452%
22/08/2018
- Cierre
- 108,380
- Var. (%)
- -0,505%
23/08/2018
- Cierre
- 107,340
- Var. (%)
- -0,960%
24/08/2018
- Cierre
- 107,550
- Var. (%)
- 0,196%
27/08/2018
- Cierre
- 109,170
- Var. (%)
- 1,506%
28/08/2018
- Cierre
- 109,100
- Var. (%)
- -0,064%
29/08/2018
- Cierre
- 108,150
- Var. (%)
- -0,871%
30/08/2018
- Cierre
- 107,180
- Var. (%)
- -0,897%
31/08/2018
- Cierre
- 107,460
- Var. (%)
- 0,261%

-0.05%

Precio

107,460 €

MAXIMO

107,670 €

MÍNIMO

106,680 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

7,58 %

VARIACIÓN

0,26 % 0,280 €

APERTURA

106,800 €

ÚLT. SESIÓN

107,180 €

EFECTIVO

3.755 €

VAR. 12 MESES(%)

20,80 %

Rentabilidad(%)
Máximo
115,61

Mínimo
94,39

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	115,61
Mínimo 2018	94,39
Máximo 12 meses	115,61
Míximo 12 meses	85,69
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	989.261
Media títulos 12m	1.085.184
Efectivo 3m	106.439.959
Efectivo 12m	110.465.834

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	107,460	0,280	0,261%	106,800	107,670	106,680	1.040.149
30/08/2018	107,180	-0,970	-0,897%	107,900	108,270	107,130	795.581
29/08/2018	108,150	-0,950	-0,871%	109,280	109,290	107,880	978.131
28/08/2018	109,100	-0,070	-0,064%	109,650	109,660	108,955	991.977
27/08/2018	109,170	1,620	1,506%	108,080	109,720	108,080	1.149.159
24/08/2018	107,550	0,210	0,196%	108,000	108,000	107,070	712.292
23/08/2018	107,340	-1,040	-0,960%	108,440	108,780	106,870	780.029
22/08/2018	108,380	-0,550	-0,505%	108,510	108,920	107,910	567.052
21/08/2018	108,930	0,490	0,452%	108,180	109,480	107,500	785.544
20/08/2018	108,440	0,740	0,687%	107,850	108,720	107,805	693.424
17/08/2018	107,700	0,040	0,037%	107,390	108,380	107,330	1.264.890
16/08/2018	107,660	0,600	0,560%	107,520	108,340	107,420	2.054.390
15/08/2018	107,060	-1,660	-1,527%	107,830	108,710	106,950	1.106.276
14/08/2018	108,720	1,430	1,333%	107,610	109,120	107,570	934.741
13/08/2018	107,290	-1,110	-1,024%	108,640	108,980	107,160	873.819
10/08/2018	108,400	-2,330	-2,104%	109,440	110,003	107,580	1.373.821
09/08/2018	110,730	-0,740	-0,664%	111,400	112,040	110,660	1.259.078
08/08/2018	111,470	0,360	0,324%	110,760	111,790	110,760	687.221
07/08/2018	111,110	0,580	0,525%	111,120	112,730	110,450	1.002.327
06/08/2018	110,530	0,720	0,656%	109,830	110,610	108,980	823.440
03/08/2018	109,810	0,730	0,669%	109,090	109,870	108,530	827.529
02/08/2018	109,080	-0,180	-0,165%	108,430	109,360	108,070	890.656
01/08/2018	109,260	0,040	0,037%	109,730	110,960	108,870	956.784
31/07/2018	109,220	-0,790	-0,718%	110,820	111,100	108,920	972.517
30/07/2018	110,010	-0,950	-0,856%	111,060	112,068	109,840	933.833
27/07/2018	110,960	-0,650	-0,582%	111,590	115,610	110,600	750.918
26/07/2018	111,610	0,340	0,306%	111,480	112,470	110,780	844.851
25/07/2018	111,270	-0,360	-0,322%	111,400	111,940	110,450	873.150
24/07/2018	111,630	0,730	0,658%	110,990	112,700	110,650	1.228.544
23/07/2018	110,900	3,170	2,943%	107,760	111,150	107,570	1.293.101
20/07/2018	107,730	-0,710	-0,655%	107,800	108,360	106,510	922.409
19/07/2018	108,440	-2,250	-2,033%	110,680	110,690	107,660	1.387.756
18/07/2018	110,690	4,950	4,681%	107,750	110,990	107,331	2.302.915
17/07/2018	105,740	0,280	0,266%	105,490	106,070	104,770	1.258.492
16/07/2018	105,460	1,420	1,365%	104,620	105,800	103,970	817.549
13/07/2018	104,040	-0,090	-0,086%	104,000	104,843	103,180	762.918
12/07/2018	104,130	0,020	0,019%	104,590	104,590	103,460	617.829
11/07/2018	104,110	-0,900	-0,857%	104,080	104,990	103,910	574.797
10/07/2018	105,010	-0,670	-0,634%	105,730	106,200	104,260	836.558
09/07/2018	105,680	3,000	2,922%	103,350	105,800	103,010	819.922
06/07/2018	102,680	0,220	0,215%	102,380	103,490	101,930	805.538
05/07/2018	102,460	-0,150	-0,146%	103,280	103,520	102,220	673.278
03/07/2018	102,610	-1,410	-1,356%	104,200	104,600	102,460	520.648
02/07/2018	104,020	1,130	1,098%	101,770	104,100	101,720	703.994
29/06/2018	102,890	-0,820	-0,791%	104,420	105,140	102,850	1.007.818
28/06/2018	103,710	0,310	0,300%	103,370	104,775	102,920	936.291
27/06/2018	103,400	-1,230	-1,176%	104,900	105,940	103,290	1.132.142
26/06/2018	104,630	-0,290	-0,276%	105,240	105,290	103,830	929.753
25/06/2018	104,920	-2,380	-2,218%	106,980	106,980	103,960	1.126.617
22/06/2018	107,300	-0,430	-0,399%	108,480	109,080	107,260	2.341.589
21/06/2018	107,730	-0,040	-0,037%	107,350	108,160	106,440	792.364
20/06/2018	107,770	-0,030	-0,028%	108,260	108,590	107,680	1.264.206
19/06/2018	107,800	0,690	0,644%	105,600	107,910	105,490	855.345
18/06/2018	107,110	0,220	0,206%	105,920	107,150	105,420	653.217
15/06/2018	106,890	-0,060	-0,056%	106,900	107,450	105,730	1.922.269
14/06/2018	106,950	0,660	0,621%	106,590	107,050	105,700	1.395.754
13/06/2018	106,290	-0,440	-0,412%	106,980	107,950	106,180	1.290.515
12/06/2018	106,730	0,230	0,216%	107,020	107,470	105,950	1.109.181
11/06/2018	106,500	-0,420	-0,393%	107,000	107,980	106,470	763.907
08/06/2018	106,920	-0,180	-0,168%	106,870	107,165	106,080	547.763
07/06/2018	107,100	0,350	0,328%	106,860	107,830	106,550	597.458
06/06/2018	106,750	1,710	1,628%	105,200	106,900	105,200	677.511
05/06/2018	105,040	-0,270	-0,256%	104,980	105,390	104,220	747.306
04/06/2018	105,310	-0,450	-0,425%	105,990	106,234	104,860	770.978
01/06/2018	105,760	3,240	3,160%	103,890	105,800	103,890	1.364.727
31/05/2018	102,520	-1,200	-1,157%	103,190	103,530	102,260	1.119.896
30/05/2018	103,720	1,420	1,388%	103,300	104,130	102,690	1.257.801
29/05/2018	102,300	-4,310	-4,043%	105,370	105,720	101,720	1.342.189
25/05/2018	106,610	-0,920	-0,856%	107,060	107,500	106,320	561.368
24/05/2018	107,530	-0,320	-0,297%	107,440	107,689	105,870	883.156
23/05/2018	107,850	-0,580	-0,535%	107,810	108,160	106,595	623.669
22/05/2018	108,430	-0,020	-0,018%	109,020	109,550	108,270	578.862
21/05/2018	108,450	0,630	0,584%	108,050	109,010	107,830	984.508
18/05/2018	107,820	-0,840	-0,773%	108,420	108,830	107,180	693.204
17/05/2018	108,660	0,470	0,434%	108,070	109,690	106,760	922.885
16/05/2018	108,190	0,280	0,259%	107,920	108,880	107,470	620.583
15/05/2018	107,910	-0,730	-0,672%	108,350	109,160	107,350	927.839
14/05/2018	108,640	-0,280	-0,257%	109,300	109,520	108,190	574.907
11/05/2018	108,920	1,020	0,945%	107,500	109,160	107,500	910.333
10/05/2018	107,900	1,670	1,572%	106,340	108,150	106,200	1.153.485
09/05/2018	106,230	0,780	0,740%	105,650	106,780	104,860	1.541.281
08/05/2018	105,450	0,090	0,085%	105,270	106,680	105,015	1.158.618
07/05/2018	105,360	0,520	0,496%	105,100	105,750	104,940	911.167
04/05/2018	104,840	0,860	0,827%	103,110	106,080	101,910	1.383.333
03/05/2018	103,980	-0,580	-0,555%	103,940	104,680	101,880	762.193
02/05/2018	104,560	-1,350	-1,275%	105,410	106,140	104,330	1.114.557
01/05/2018	105,910	-0,840	-0,787%	106,500	106,670	104,700	708.831
30/04/2018	106,750	-0,770	-0,716%	108,000	108,640	106,600	903.064
27/04/2018	107,520	0,090	0,084%	107,030	108,010	106,740	885.183
26/04/2018	107,430	0,600	0,562%	106,810	108,960	106,510	1.096.112
25/04/2018	106,830	-0,210	-0,196%	106,670	107,430	106,015	879.372
24/04/2018	107,040	-0,350	-0,326%	108,290	109,120	106,300	1.494.620
23/04/2018	107,390	-0,260	-0,242%	107,790	108,850	107,180	1.023.581
20/04/2018	107,650	-0,500	-0,462%	108,550	108,550	106,400	1.422.735
19/04/2018	108,150	1,840	1,731%	106,650	108,930	106,620	972.186
18/04/2018	106,310	-0,140	-0,132%	108,030	109,150	105,790	1.237.152
17/04/2018	106,450	1,560	1,487%	107,500	109,090	104,990	2.015.057
16/04/2018	104,890	0,980	0,943%	104,880	105,220	103,640	1.107.017
13/04/2018	103,910	-1,130	-1,076%	106,020	106,020	103,360	816.286
12/04/2018	105,040	2,730	2,668%	103,570	105,530	103,360	1.296.714

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
DT.BANK NA	9,808	0,33	9,933	9,797	5.094.907	50.298.663	5.203
INTESA SP	2,171	2,04	2,171	2,129	68.602.255	147.828.782	-
JP MORGAN CH	114,580	-0,53	114,840	113,819	51	5.831	-
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569