Cotización de los valores en bolsa

OKTA, INC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

104,400 $

MÁXIMO

107,860 $

MÁXIMO (52 SEMANAS)

276,30 $

VAR. 2022(%)

-54,52 %

VOL. DIARIO (TIT.)

1.611.216

ÚLT. SESIÓN

104,400 $

MÍNIMO

99,910 $

MÍNIMO (52 SEMANAS)

77,01 $

VAR. 12 MESES(%)

-59,17 %

EFECTIVO

165.134.166$

15 últimas sesiones

01/07/2022
- Cierre
- 95,980
- Var. (%)
- 6,184%
05/07/2022
- Cierre
- 102,560
- Var. (%)
- 6,856%
06/07/2022
- Cierre
- 101,330
- Var. (%)
- -1,199%
07/07/2022
- Cierre
- 103,660
- Var. (%)
- 2,299%
08/07/2022
- Cierre
- 103,900
- Var. (%)
- 0,232%
11/07/2022
- Cierre
- 100,380
- Var. (%)
- -3,388%
12/07/2022
- Cierre
- 95,760
- Var. (%)
- -4,603%
13/07/2022
- Cierre
- 97,100
- Var. (%)
- 1,399%
14/07/2022
- Cierre
- 92,840
- Var. (%)
- -4,387%
15/07/2022
- Cierre
- 94,020
- Var. (%)
- 1,271%
18/07/2022
- Cierre
- 95,460
- Var. (%)
- 1,532%
19/07/2022
- Cierre
- 95,690
- Var. (%)
- 0,241%
20/07/2022
- Cierre
- 103,030
- Var. (%)
- 7,671%
21/07/2022
- Cierre
- 104,400
- Var. (%)
- 1,330%
22/07/2022
- Cierre
- 101,950
- Var. (%)
- -2,347%

0.87%

Rango de precios (12 M.)
Máximo
226,49

Mínimo
79,40

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	226,49
Mínimo 2022	79,40
Máximo 12 meses	276,30
Míximo 12 meses	77,01
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	3.147.201
Media títulos 12m	2.214.357
Efectivo 3m	298.251.794
Efectivo 12m	365.594.400

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	101,950	-2,450	-2,347%	104,400	107,860	99,910	1.611.216
21/07/2022	104,400	1,370	1,330%	102,530	104,980	101,370	1.516.837
20/07/2022	103,030	7,340	7,671%	96,260	104,600	96,260	2.415.398
19/07/2022	95,690	0,230	0,241%	97,270	97,630	92,200	1.728.612
18/07/2022	95,460	1,440	1,532%	96,240	99,200	95,130	2.275.384
15/07/2022	94,020	1,180	1,271%	93,540	95,820	91,500	1.778.444
14/07/2022	92,840	-4,260	-4,387%	96,070	96,650	92,310	2.374.830
13/07/2022	97,100	1,340	1,399%	93,780	98,690	91,290	2.018.183
12/07/2022	95,760	-4,620	-4,603%	100,570	104,530	94,945	2.731.721
11/07/2022	100,380	-3,520	-3,388%	102,590	104,720	98,770	2.217.829
08/07/2022	103,900	0,240	0,232%	100,840	105,880	99,810	2.313.301
07/07/2022	103,660	2,330	2,299%	100,510	104,290	100,170	1.490.172
06/07/2022	101,330	-1,230	-1,199%	103,030	106,050	99,990	2.411.490
05/07/2022	102,560	6,580	6,856%	95,640	102,840	93,800	2.755.384
01/07/2022	95,980	5,590	6,184%	90,320	96,270	88,540	2.424.651
30/06/2022	90,390	-2,970	-3,181%	92,320	92,890	87,300	2.047.312
29/06/2022	93,360	0,760	0,821%	92,200	93,660	90,100	1.902.124
28/06/2022	92,600	-4,660	-4,791%	97,430	99,610	91,830	1.824.867
27/06/2022	97,260	-4,000	-3,950%	100,890	101,810	96,720	2.421.436
24/06/2022	101,260	7,860	8,415%	94,800	101,350	94,350	5.863.091
23/06/2022	93,400	7,380	8,579%	86,920	93,990	86,140	2.722.015
22/06/2022	86,020	1,900	2,259%	82,490	87,740	82,300	2.086.464
21/06/2022	84,120	1,450	1,754%	83,750	86,820	83,580	2.633.099
20/06/2022	82,670	0,000	0,000%	82,670	82,670	82,670	-
17/06/2022	82,670	3,630	4,593%	80,060	83,290	79,400	5.350.074
16/06/2022	79,040	-6,870	-7,997%	82,000	83,680	77,965	3.443.146
15/06/2022	85,910	4,440	5,450%	83,590	87,615	82,831	2.742.962
14/06/2022	81,470	-0,190	-0,233%	82,370	84,660	80,100	2.709.296
13/06/2022	81,660	-8,460	-9,387%	85,810	87,110	80,830	3.575.256
10/06/2022	90,120	-4,800	-5,057%	92,750	93,680	88,695	4.307.693
09/06/2022	94,920	-7,270	-7,114%	100,800	101,140	94,560	4.550.310
08/06/2022	102,190	2,450	2,456%	98,930	105,160	98,730	3.987.785
07/06/2022	99,740	4,740	4,989%	93,110	99,750	92,090	3.973.713
06/06/2022	95,000	-3,380	-3,436%	101,550	101,660	94,170	5.689.539
03/06/2022	98,380	4,700	5,017%	107,023	111,350	98,120	14.331.277
02/06/2022	93,680	9,250	10,956%	84,130	94,220	83,640	6.117.600
01/06/2022	84,430	1,410	1,698%	84,430	87,570	82,320	2.775.861
31/05/2022	83,020	-3,040	-3,532%	85,290	86,920	82,560	4.354.164
27/05/2022	86,060	4,850	5,972%	82,880	86,250	82,375	2.464.289
26/05/2022	81,210	-1,360	-1,647%	79,790	83,380	79,260	3.313.746
25/05/2022	82,570	3,710	4,705%	78,430	83,785	78,000	2.194.652
24/05/2022	78,860	-4,650	-5,568%	81,670	81,670	77,010	2.118.972
23/05/2022	83,510	-0,710	-0,843%	84,030	84,600	80,040	2.144.118
20/05/2022	84,220	1,190	1,433%	86,470	87,310	80,305	2.775.953
19/05/2022	83,030	4,260	5,408%	78,900	86,340	77,300	4.242.640
18/05/2022	78,770	-8,710	-9,957%	84,430	86,430	77,160	6.113.989
17/05/2022	87,480	-1,890	-2,115%	92,220	94,130	84,470	3.367.520
16/05/2022	89,370	-8,330	-8,526%	95,500	97,520	89,100	2.160.887
13/05/2022	97,700	10,020	11,428%	90,990	98,290	90,400	3.384.250
12/05/2022	87,680	3,220	3,812%	82,080	89,970	80,310	2.888.837
11/05/2022	84,460	-7,110	-7,765%	89,010	93,720	83,260	4.017.704
10/05/2022	91,570	2,740	3,085%	92,200	94,600	84,580	4.875.777
09/05/2022	88,830	-13,620	-13,294%	98,240	100,490	87,641	5.676.541
06/05/2022	102,450	-8,720	-7,844%	102,450	109,814	100,050	3.967.476
05/05/2022	111,170	-9,340	-7,750%	119,170	119,170	109,900	2.062.470
04/05/2022	120,510	2,790	2,370%	117,750	120,560	110,040	3.099.176
03/05/2022	117,720	-6,250	-5,042%	122,850	125,300	117,180	2.424.280
02/05/2022	123,970	4,660	3,906%	118,410	124,005	117,050	1.656.619
29/04/2022	119,310	-12,390	-9,408%	119,310	131,055	118,880	2.537.667
28/04/2022	131,700	4,590	3,611%	129,980	132,960	124,250	1.667.513
27/04/2022	127,110	-2,580	-1,989%	127,110	132,900	126,690	1.271.652
26/04/2022	129,690	-8,710	-6,293%	136,740	137,980	129,612	1.640.812
25/04/2022	138,400	2,070	1,518%	134,780	140,230	134,410	1.586.363
22/04/2022	136,330	-2,440	-1,758%	137,270	141,630	134,180	1.860.218
21/04/2022	138,770	-5,990	-4,138%	147,490	149,660	137,570	2.079.984
20/04/2022	144,760	-4,290	-2,878%	149,570	149,570	143,620	1.359.856
19/04/2022	149,050	9,340	6,685%	140,000	150,805	139,710	1.934.384
18/04/2022	139,710	-3,860	-2,689%	142,840	143,570	136,850	1.607.268
14/04/2022	143,570	-6,680	-4,446%	150,140	150,780	143,220	2.036.867
13/04/2022	150,250	6,890	4,806%	142,680	151,630	140,870	2.219.314
12/04/2022	143,360	-1,570	-1,083%	148,000	151,760	143,220	1.440.031
11/04/2022	144,930	2,110	1,477%	141,430	147,770	138,760	2.205.332
08/04/2022	142,820	-4,750	-3,219%	146,300	147,500	142,400	1.121.407
07/04/2022	147,570	-2,530	-1,686%	148,190	151,420	144,620	1.305.901
06/04/2022	150,100	-6,690	-4,267%	152,740	153,084	148,170	1.500.560
05/04/2022	156,790	-3,630	-2,263%	161,060	161,610	155,276	1.827.338
04/04/2022	160,420	11,630	7,816%	149,750	161,590	149,400	2.661.950
01/04/2022	148,790	-1,970	-1,307%	151,220	153,120	147,000	2.149.363
31/03/2022	150,760	-1,840	-1,206%	152,120	152,885	147,630	2.612.755
30/03/2022	152,600	-4,210	-2,685%	154,220	158,488	151,924	2.098.882
29/03/2022	156,810	6,950	4,638%	152,000	158,340	151,380	4.131.959
28/03/2022	149,860	11,750	8,508%	139,730	150,260	139,000	4.859.617
25/03/2022	138,110	-6,390	-4,422%	144,910	144,990	135,460	5.474.993
24/03/2022	144,500	-4,050	-2,726%	149,780	149,780	137,185	8.344.065
23/03/2022	148,550	-17,880	-10,743%	160,250	160,250	148,410	7.228.616
22/03/2022	166,430	-2,980	-1,759%	155,880	169,460	154,450	8.610.167
21/03/2022	169,410	-5,085	-2,914%	171,360	176,185	163,830	1.919.301
18/03/2022	174,495	13,375	8,301%	160,890	174,950	160,630	3.314.753
17/03/2022	161,120	5,330	3,421%	161,120	161,440	152,390	1.831.576
16/03/2022	155,790	6,860	4,606%	150,950	157,720	145,880	3.570.061
15/03/2022	148,930	2,830	1,937%	146,700	149,350	143,300	2.024.114
14/03/2022	146,100	-7,960	-5,167%	152,500	156,240	144,280	2.393.784
11/03/2022	154,060	-11,660	-7,036%	167,210	167,250	153,820	2.056.201
10/03/2022	165,720	-4,580	-2,689%	167,550	168,574	162,720	1.374.680
09/03/2022	170,300	10,780	6,758%	165,135	171,880	161,995	2.456.727
08/03/2022	159,520	5,120	3,316%	155,490	164,220	152,530	2.340.430
07/03/2022	154,400	-4,010	-2,531%	159,630	161,600	152,890	2.008.907
04/03/2022	158,410	-9,570	-5,697%	167,200	172,980	157,060	2.693.060
03/03/2022	167,980	-14,660	-8,027%	174,000	177,950	161,120	5.224.807
02/03/2022	182,640	-1,540	-0,836%	184,200	184,650	177,000	2.757.101

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	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	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	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	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	2.945.009	480.616.728	-	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	1.030.953.364	-	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	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	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	-	22:00:00
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	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
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	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	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	246.764.353	-	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	7.283.318.352	-	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	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	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	9.346.569.809	-	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	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	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	1.108.816.653	-	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	1.325.232	140.614.777	-	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	6.283.617	524.354.251	-	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	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
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	1.500.868	221.984.688	-	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