Cotización de los valores en bolsa

OKTA, INC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/05/2019
- Cierre
- 106,600
- Var. (%)
- 1,052%
31/05/2019
- Cierre
- 113,220
- Var. (%)
- 6,210%
03/06/2019
- Cierre
- 109,030
- Var. (%)
- -3,701%
04/06/2019
- Cierre
- 113,990
- Var. (%)
- 4,549%
05/06/2019
- Cierre
- 119,490
- Var. (%)
- 4,825%
06/06/2019
- Cierre
- 123,570
- Var. (%)
- 3,415%
07/06/2019
- Cierre
- 127,310
- Var. (%)
- 3,027%
10/06/2019
- Cierre
- 129,920
- Var. (%)
- 2,050%
11/06/2019
- Cierre
- 127,350
- Var. (%)
- -1,978%
12/06/2019
- Cierre
- 129,610
- Var. (%)
- 1,775%
13/06/2019
- Cierre
- 130,350
- Var. (%)
- 0,571%
14/06/2019
- Cierre
- 128,950
- Var. (%)
- -1,074%
17/06/2019
- Cierre
- 127,800
- Var. (%)
- -0,892%
18/06/2019
- Cierre
- 128,730
- Var. (%)
- 0,728%
19/06/2019
- Cierre
- 132,400
- Var. (%)
- 2,851%

1.56%

Precio

132,400 €

MAXIMO

132,600 €

MÍNIMO

128,000 €

VOL. DIARIO (TIT.)

1.865.990

VAR. 2019(%)

107,52 %

VARIACIÓN

2,85 % 3,670 €

APERTURA

129,730 €

ÚLT. SESIÓN

128,730 €

EFECTIVO

244.256.530 €

VAR. 12 MESES(%)

134,05 %

Rentabilidad(%)
Máximo
133,86

Mínimo
59,28

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	133,86
Mínimo 2019	59,28
Máximo 12 meses	133,86
Míximo 12 meses	41,88
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.280.286
Media títulos 12m	2.106.865
Efectivo 3m	237.398.577
Efectivo 12m	158.387.127

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
19/06/2019	132,400	3,670	2,851%	129,730	132,600	128,000	1.852.097
18/06/2019	128,730	0,930	0,728%	129,800	131,830	128,575	1.347.733
17/06/2019	127,800	-1,150	-0,892%	129,310	129,985	126,660	1.659.400
14/06/2019	128,950	-1,400	-1,074%	129,830	130,960	127,692	863.654
13/06/2019	130,350	0,740	0,571%	130,000	131,220	129,010	1.010.507
12/06/2019	129,610	2,260	1,775%	127,870	129,860	127,250	1.575.898
11/06/2019	127,350	-2,570	-1,978%	130,840	131,334	125,700	2.821.713
10/06/2019	129,920	2,610	2,050%	130,510	133,860	128,700	2.430.540
07/06/2019	127,310	3,740	3,027%	124,810	128,500	124,500	2.571.758
06/06/2019	123,570	4,080	3,415%	119,210	124,125	117,600	2.785.104
05/06/2019	119,490	5,500	4,825%	115,100	119,630	114,600	3.203.654
04/06/2019	113,990	4,960	4,549%	111,120	114,190	107,820	3.321.100
03/06/2019	109,030	-4,190	-3,701%	114,440	116,110	107,410	4.263.108
31/05/2019	113,220	6,620	6,210%	114,500	119,960	110,510	8.551.752
30/05/2019	106,600	1,110	1,052%	106,100	107,900	104,090	3.888.308
29/05/2019	105,490	-3,110	-2,864%	107,200	108,268	104,930	3.407.179
28/05/2019	108,600	-1,030	-0,940%	109,090	112,150	106,720	7.445.100
24/05/2019	109,630	1,650	1,528%	109,100	110,230	107,900	1.474.987
23/05/2019	107,980	-1,710	-1,559%	108,010	108,950	105,290	2.043.276
22/05/2019	109,690	0,040	0,036%	110,260	111,940	109,500	1.310.963
21/05/2019	109,650	0,780	0,716%	110,000	111,000	109,200	1.277.075
20/05/2019	108,870	-2,060	-1,857%	109,820	110,720	107,110	1.655.674
17/05/2019	110,930	1,220	1,112%	108,640	111,650	107,820	4.150.748
16/05/2019	109,710	3,580	3,373%	106,800	111,230	106,600	1.817.106
15/05/2019	106,130	2,300	2,215%	103,010	107,480	102,690	1.844.050
14/05/2019	103,830	3,770	3,768%	101,520	104,440	100,565	1.932.279
13/05/2019	100,060	-5,530	-5,237%	101,450	104,515	98,910	2.695.624
10/05/2019	105,590	-0,800	-0,752%	105,700	107,500	102,760	1.915.613
09/05/2019	106,390	0,810	0,767%	104,000	107,410	102,135	1.815.158
08/05/2019	105,580	0,470	0,447%	104,360	106,720	104,050	907.467
07/05/2019	105,110	-2,680	-2,486%	106,680	108,370	103,570	1.729.959
06/05/2019	107,790	1,720	1,622%	102,160	108,230	100,550	1.697.050
03/05/2019	106,070	2,430	2,345%	104,650	106,600	103,000	1.616.205
02/05/2019	103,640	1,490	1,459%	101,550	104,590	100,220	1.655.950
01/05/2019	102,150	-1,880	-1,807%	105,000	105,500	102,000	1.783.040
30/04/2019	104,030	0,630	0,609%	103,280	104,700	102,200	1.469.441
29/04/2019	103,400	0,410	0,398%	103,800	104,800	102,960	1.459.952
26/04/2019	102,990	1,340	1,318%	101,190	103,700	100,500	1.539.457
25/04/2019	101,650	-0,080	-0,079%	102,400	104,980	101,260	2.322.219
24/04/2019	101,730	0,680	0,673%	101,690	103,290	100,090	2.866.261
23/04/2019	101,050	5,540	5,800%	96,050	101,060	95,880	3.466.426
22/04/2019	95,510	3,570	3,883%	91,570	95,580	91,040	1.716.259
18/04/2019	91,940	-0,260	-0,282%	91,010	92,030	88,500	1.894.321
17/04/2019	92,200	-2,020	-2,144%	94,760	94,900	90,510	2.096.407
16/04/2019	94,220	-1,470	-1,536%	96,100	97,060	93,700	1.279.506
15/04/2019	95,690	0,450	0,472%	95,070	97,240	94,490	1.665.700
12/04/2019	95,240	0,220	0,232%	95,320	96,000	93,310	1.808.957
11/04/2019	95,020	2,260	2,436%	93,350	95,190	92,350	2.252.197
10/04/2019	92,760	0,110	0,119%	91,800	94,300	91,500	2.825.000
09/04/2019	92,650	5,010	5,717%	87,380	93,500	87,160	4.261.025
08/04/2019	87,640	0,810	0,933%	86,450	88,190	84,400	1.439.563
05/04/2019	86,830	1,440	1,686%	86,220	87,690	85,700	1.776.837
04/04/2019	85,390	-3,960	-4,432%	89,270	90,000	82,031	4.508.580
03/04/2019	89,350	3,560	4,150%	86,000	90,670	85,550	3.744.354
02/04/2019	85,790	1,560	1,852%	84,000	85,910	82,660	1.284.098
01/04/2019	84,230	1,500	1,813%	83,620	85,220	82,130	1.768.964
29/03/2019	82,730	1,420	1,746%	82,280	83,780	81,405	1.291.746
28/03/2019	81,310	0,550	0,681%	81,000	82,600	80,010	1.160.279
27/03/2019	80,760	-2,740	-3,281%	83,750	83,850	79,550	1.777.372
26/03/2019	83,500	1,340	1,631%	82,570	84,620	82,180	1.401.917
25/03/2019	82,160	1,110	1,370%	80,900	82,870	79,100	1.964.078
22/03/2019	81,050	-4,420	-5,171%	84,620	84,750	80,740	1.650.784
21/03/2019	85,470	3,700	4,525%	81,680	85,520	81,680	1.677.267
20/03/2019	81,770	0,580	0,714%	80,930	82,300	80,030	1.248.503
19/03/2019	81,190	-1,680	-2,027%	83,550	83,550	80,190	2.477.310
18/03/2019	82,870	3,660	4,621%	83,150	84,140	80,810	3.166.092
15/03/2019	79,210	-3,670	-4,428%	82,460	82,780	78,860	2.905.761
14/03/2019	82,880	2,410	2,995%	81,990	83,330	80,100	1.770.759
13/03/2019	80,470	-0,160	-0,198%	81,000	82,980	79,550	1.842.186
12/03/2019	80,630	-0,300	-0,371%	80,740	81,302	78,710	1.759.480
11/03/2019	80,930	2,500	3,188%	78,750	81,970	78,450	2.488.028
08/03/2019	78,430	-2,780	-3,423%	74,790	79,119	70,440	9.456.991
07/03/2019	81,210	1,230	1,538%	79,980	83,110	78,880	3.218.222
06/03/2019	79,980	-0,130	-0,162%	80,000	81,020	78,760	1.870.641
05/03/2019	80,110	0,550	0,691%	79,960	80,360	76,370	2.124.245
04/03/2019	79,560	-6,870	-7,949%	86,500	87,320	76,010	6.458.122
01/03/2019	86,430	1,550	1,826%	86,650	86,960	84,680	1.673.235
28/02/2019	84,880	-0,370	-0,434%	85,150	86,620	84,260	1.475.603
27/02/2019	85,250	1,500	1,791%	83,790	85,445	83,420	847.467
26/02/2019	83,750	-0,480	-0,570%	84,020	85,340	83,100	1.172.499
25/02/2019	84,230	0,060	0,071%	85,020	86,319	83,790	1.503.949
22/02/2019	84,170	2,100	2,559%	82,700	84,400	81,760	1.266.228
21/02/2019	82,070	-1,920	-2,286%	83,990	84,250	81,370	1.705.826
20/02/2019	83,990	-1,090	-1,281%	85,200	87,719	83,850	1.359.723
19/02/2019	85,080	0,320	0,378%	84,770	85,160	84,220	1.029.395
15/02/2019	84,760	-0,440	-0,516%	85,710	85,990	84,020	994.270
14/02/2019	85,200	1,600	1,914%	83,000	85,900	82,983	1.530.208
13/02/2019	83,600	-1,020	-1,205%	85,000	85,250	82,750	873.193
12/02/2019	84,620	1,690	2,038%	83,720	84,850	83,050	983.106
11/02/2019	82,930	-0,240	-0,289%	84,000	84,730	81,900	1.157.229
08/02/2019	83,170	2,500	3,099%	79,590	83,880	79,500	988.466
07/02/2019	80,670	-0,790	-0,970%	80,610	80,760	78,760	1.200.340
06/02/2019	81,460	-0,650	-0,792%	82,000	83,250	79,560	1.031.256
05/02/2019	82,110	0,730	0,897%	81,250	82,530	80,280	1.431.208
04/02/2019	81,380	-2,180	-2,609%	81,630	83,000	80,201	1.425.932
01/02/2019	83,560	1,130	1,371%	82,210	83,580	81,150	1.007.492
31/01/2019	82,430	3,520	4,461%	79,500	82,500	79,150	1.714.550
30/01/2019	78,910	1,800	2,334%	78,780	79,670	76,880	993.207
29/01/2019	77,110	-1,880	-2,380%	79,360	79,500	76,850	1.199.114
28/01/2019	78,990	-0,630	-0,791%	79,000	79,790	77,270	1.393.567

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,330	-0,96	45,770	44,585	5.441.915	245.663.052	-
ADOBE SYSTEM	291,210	5,21	292,000	284,340	9.738.584	2.814.729.411	-
ADVANCED MIC	30,500	0,16	30,790	30,060	63.233.939	1.924.499.545	-
ALEXION PHAR	123,770	1,14	124,040	120,913	807.807	99.700.463	-
ALIGN TECH	296,840	2,34	298,170	287,130	988.792	291.552.626	-
ALPHABET A	1.104,510	-0,07	1.109,430	1.096,030	1.336.015	1.471.699.586	-
ALPHABET C	1.102,330	-0,12	1.107,000	1.093,480	1.339.218	1.472.491.203	-
AMAZON.COM	1.908,790	0,39	1.919,580	1.892,470	2.895.347	5.517.310.898	-
AMER.AIR.GRP	33,210	2,12	33,300	32,510	5.535.486	183.182.582	-
AMGEN INC	182,770	0,64	183,120	180,640	2.396.491	436.875.909	-
ANALOG DEVIC	111,040	1,00	111,530	109,500	2.474.493	273.898.605	-
APPLE INC	197,870	-0,29	199,880	197,310	21.124.235	4.188.650.845	-
APPLI.MATLS.	42,530	0,52	42,839	42,240	9.333.080	396.175.491	-
ASML HOLDING	196,820	1,08	198,220	195,320	358.152	70.320.875	-
AUTODESK INC	165,630	2,30	166,790	162,350	2.892.609	478.979.541	-
AUTOMAT.DATA	168,250	0,02	168,870	166,690	1.153.127	193.528.997	-
BAIDU	117,800	0,73	118,380	116,050	4.102.670	480.637.605	-
BIOGEN INC.	233,890	0,38	234,420	231,860	1.802.547	420.278.221	-
BIOMARIN PHA	85,020	-0,57	86,420	84,580	719.872	61.243.728	-
BOOKING HOLD	1.842,060	1,83	1.844,410	1.809,090	420.196	770.353.668	-
BROADCOM COR	277,490	-0,20	279,070	273,710	2.892.032	800.411.793	-
CADENCE DESI	71,440	3,22	71,610	69,220	3.280.202	232.264.976	-
CELGENE CORP	97,830	0,70	97,910	96,785	4.048.355	394.815.169	-
CERNER CORP	71,000	0,47	71,310	70,555	3.217.719	228.481.714	-
CHARTER COMM	397,750	0,64	398,170	394,360	572.571	226.991.013	-
CHECK POINT	114,230	1,32	114,600	112,010	719.101	81.321.583	-
CINTAS CORP	235,100	1,58	236,500	230,670	814.081	190.507.267	-
CISCO SYSTEM	56,130	0,14	56,370	55,770	21.096.325	1.184.344.322	-
CITRIX SYS.	98,940	1,27	99,100	97,225	2.083.720	205.316.965	-
COGNIZANT	62,610	-1,74	64,000	61,900	7.179.109	450.555.303	-
COMCAST CL A	43,140	-0,25	43,760	43,070	14.863.769	643.516.884	-
COSTCO WHOLE	263,660	0,35	264,100	260,940	1.628.489	428.008.445	-
CSX CORPORAT	77,390	-0,45	77,850	76,620	2.546.261	196.584.370	-
CTRIP.COM	36,630	1,78	36,890	35,960	3.952.397	144.091.186	-
DOLLAR TREE	109,370	-0,09	109,720	107,640	1.869.968	203.490.411	-
EBAY INC.	40,130	1,16	40,220	39,600	6.520.006	260.514.776	-
ELECTRO.ARTS	92,580	0,60	93,180	91,320	2.795.310	258.210.013	-
EXPEDIA INC	129,640	1,61	129,940	126,950	1.692.087	217.825.093	-
FACEBOOK INC	187,480	-0,53	188,100	184,550	21.417.092	3.984.704.076	-
FASTENAL CO.	32,400	0,90	32,525	31,840	3.078.677	99.393.673	-
FISERV INC	90,000	1,01	90,100	88,480	2.726.012	244.072.037	-
FOR CORPARAT	35,740	-0,25	36,080	35,350	2.011.514	71.719.142	-
FOX CORPOR.	35,990	-0,55	36,420	35,678	4.790.143	172.410.034	-
GILEAD SCIEN	68,260	0,09	68,400	67,645	4.643.103	316.195.142	-
HASBRO, INC.	107,330	-0,51	108,230	106,060	693.413	74.240.129	-
HENRY SCHEIN	72,060	0,03	72,560	71,685	1.231.760	88.795.616	-
HUNT J B TRA	89,500	-0,42	90,940	88,860	759.883	67.972.470	-
IDEXX LAB	274,280	1,69	275,190	268,170	262.070	71.552.508	-
ILLUMINA INC	351,940	1,18	352,820	346,330	909.701	317.729.585	-
INCYTE GENOM	84,870	0,70	85,360	83,700	1.236.307	104.720.506	-
INTEL CORP	47,070	-0,63	47,580	47,000	17.436.381	823.291.868	-
INTUIT INC	262,650	1,72	263,385	258,050	1.032.761	269.939.255	-
INTUITIVE S.	521,940	0,90	522,600	512,800	532.709	276.461.517	-
JD.COM, INC.	28,660	1,42	28,880	27,890	10.938.156	311.316.729	-
KLA-TENCOR	112,260	0,58	113,010	111,180	1.187.535	133.045.886	-
KRAFT HEINZ	30,960	2,28	31,005	30,110	11.185.606	342.609.636	-
LAM RESEARCH	181,420	0,54	183,370	179,420	1.234.073	223.704.484	-
LIBERTY GLO.	26,920	1,43	26,975	26,460	1.776.698	47.591.032	-
LIBERTY GLOB	27,640	1,39	27,720	27,268	1.198.026	32.980.161	-
LULULEMON AT	187,100	-0,49	189,000	186,090	1.827.560	342.488.007	-
MARRIOTT INT	135,680	0,53	135,840	134,090	1.222.354	165.387.095	-
MAXIM INTGED	58,260	0,87	58,615	57,855	1.038.865	60.475.488	-
MERCADOLIBRE	641,390	2,99	643,970	616,190	390.918	247.264.499	-
MICROCHIP	84,750	-0,29	85,750	84,590	1.831.115	155.558.006	-
MICRON TECH.	33,940	-1,02	34,690	33,705	20.436.384	697.121.477	-
MICROSOFT	135,690	0,39	135,930	133,810	23.744.441	3.205.824.893	-
MONDELEZ INT	55,060	0,92	55,150	54,100	7.161.470	391.562.357	-
MONSTER BEVE	62,360	0,39	62,500	61,230	1.873.926	116.328.224	-
MYLAN N.V.	18,100	1,97	18,450	17,750	8.359.790	152.015.291	-
NETAPP INC	61,720	0,44	62,000	61,110	1.711.228	105.284.295	-
NETEASE	259,960	-2,32	267,420	258,135	740.146	194.125.420	-
NETFLIX INC.	363,520	1,79	364,740	356,120	5.667.156	2.049.879.835	-
NVIDIA CORP.	153,120	0,16	154,756	152,073	8.291.099	1.269.221.384	-
NXP SEMICON.	96,220	1,52	97,200	94,760	2.695.218	258.675.144	-
O'REILLY AUT	378,990	-1,65	385,250	369,241	695.308	260.807.066	-
PACCAR INC.	71,200	0,30	71,410	70,500	1.178.566	83.787.697	-
PAYCHEX INC	87,140	0,32	87,390	86,010	1.633.123	141.772.909	-
PAYPAL HOLDI	117,140	1,00	117,340	115,220	5.165.966	601.676.788	-
PEPSICO, INC	132,850	0,60	133,290	131,330	4.349.918	576.249.954	-
QUALCOMM INC	71,800	-0,22	72,620	70,800	11.999.268	856.590.754	-
REGENERON PH	310,830	1,37	311,900	303,770	971.184	298.523.963	-
ROSS STORES	103,380	0,75	103,580	101,710	1.785.866	183.848.439	-
SIRIUS XM HL	5,680	-0,35	5,750	5,610	19.499.831	110.540.540	-
SKYWORKS	75,530	-0,25	76,380	74,800	1.539.177	116.343.454	-
STARBUCKS	83,810	1,07	83,920	82,080	5.401.369	448.987.937	-
SYMANTEC COR	20,150	0,90	20,200	19,890	5.189.797	104.231.451	-
SYNOPSYS INC	127,650	1,42	128,000	126,000	1.258.454	160.373.097	-
T-MOBILE US,	78,280	2,41	78,500	76,340	3.377.952	263.091.442	-
TAKE-TWO INT	111,020	0,00	111,355	108,190	1.085.365	119.356.788	-
TESLA MOTORS	226,430	0,75	227,770	221,060	6.575.135	1.482.258.641	-
TEXAS INSTRS	111,300	0,23	112,300	110,690	2.745.976	305.691.482	-
ULTA SALON	357,840	3,06	358,430	343,628	564.870	199.443.199	-
UNITED CONTI	88,660	1,44	88,880	87,140	2.091.617	184.716.677	-
VERISIGN INC	209,410	1,69	209,780	206,030	479.754	99.906.840	-
VERISK ANALY	145,390	0,61	145,665	144,080	643.320	93.437.466	-
VERTEX PHARM	181,750	2,14	182,140	177,000	1.535.436	276.967.880	-
WALGREENS B.	52,900	0,19	53,255	52,505	4.959.068	262.144.745	-
WESTERN DIGI	38,840	1,92	39,390	38,318	5.343.519	207.547.572	-
WILLIS TOWER	189,730	0,86	190,380	188,200	451.104	85.535.944	-
WORKDAY, INC	215,760	1,18	216,210	211,000	960.735	205.398.824	-
WYNN RESORTS	122,320	0,26	122,930	120,500	1.582.573	192.867.114	-
XCEL ENERGY	60,810	1,22	61,000	59,770	3.489.740	210.806.813	-
XILINX INC	111,840	0,05	112,500	110,510	2.631.884	293.679.426	-