Cotización de los valores en bolsa

PELOTON INTE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/09/2019
- Cierre
- 25,100
- Var. (%)
- -0,555%
01/10/2019
- Cierre
- 22,510
- Var. (%)
- -10,319%
02/10/2019
- Cierre
- 22,600
- Var. (%)
- 0,400%
03/10/2019
- Cierre
- 22,330
- Var. (%)
- -1,195%
04/10/2019
- Cierre
- 23,010
- Var. (%)
- 3,045%
07/10/2019
- Cierre
- 23,510
- Var. (%)
- 2,173%
08/10/2019
- Cierre
- 23,210
- Var. (%)
- -1,276%
09/10/2019
- Cierre
- 24,000
- Var. (%)
- 3,404%
10/10/2019
- Cierre
- 23,140
- Var. (%)
- -3,583%
11/10/2019
- Cierre
- 22,390
- Var. (%)
- -3,241%
14/10/2019
- Cierre
- 21,470
- Var. (%)
- -4,109%
15/10/2019
- Cierre
- 23,445
- Var. (%)
- 9,199%
16/10/2019
- Cierre
- 23,030
- Var. (%)
- -1,770%
17/10/2019
- Cierre
- 23,860
- Var. (%)
- 3,604%
18/10/2019
- Cierre
- 23,520
- Var. (%)
- -1,425%

-0.38%

Precio

23,520 €

MAXIMO

24,680 €

MÍNIMO

23,120 €

VOL. DIARIO (TIT.)

3.392.354

VAR. 2019(%)

-8,70 %

VARIACIÓN

-1,42 % -0,340 €

APERTURA

24,300 €

ÚLT. SESIÓN

23,860 €

EFECTIVO

81.417.461 €

VAR. 12 MESES(%)

-8,70 %

Rentabilidad(%)
Máximo
27,98

Mínimo
21,14

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	27,98
Mínimo 2019	21,14
Máximo 12 meses	27,98
Míximo 12 meses	21,14
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.930.644
Media títulos 12m	497.983
Efectivo 3m	47.444.033
Efectivo 12m	12.237.548

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
18/10/2019	23,520	-0,340	-1,425%	24,300	24,680	23,120	3.392.221
17/10/2019	23,860	0,830	3,604%	23,000	23,960	23,000	1.185.353
16/10/2019	23,030	-0,415	-1,770%	23,540	23,540	22,460	2.456.989
15/10/2019	23,445	1,975	9,199%	21,510	23,680	21,510	2.871.373
14/10/2019	21,470	-0,920	-4,109%	22,170	22,280	21,400	2.651.111
11/10/2019	22,390	-0,750	-3,241%	23,100	23,400	22,110	3.394.921
10/10/2019	23,140	-0,860	-3,583%	24,100	24,200	22,800	3.490.328
09/10/2019	24,000	0,790	3,404%	23,630	24,800	23,250	3.165.583
08/10/2019	23,210	-0,300	-1,276%	23,600	23,900	22,330	2.900.981
07/10/2019	23,510	0,500	2,173%	23,070	24,330	22,490	2.740.524
04/10/2019	23,010	0,680	3,045%	22,350	23,420	22,306	3.228.862
03/10/2019	22,330	-0,270	-1,195%	22,490	22,820	21,140	8.277.973
02/10/2019	22,600	0,090	0,400%	22,250	23,180	21,760	9.453.554
01/10/2019	22,510	-2,590	-10,319%	25,000	25,170	22,510	8.808.730
30/09/2019	25,100	-0,140	-0,555%	25,260	25,850	25,000	4.476.696
27/09/2019	25,240	-0,520	-2,019%	26,170	26,170	23,750	15.961.456
26/09/2019	25,760	-	-%	27,000	27,980	24,750	47.035.184

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	54,540	-1,89	55,688	53,380	8.531.046	464.697.218	-
ADOBE SYSTEM	265,520	-1,38	269,680	262,103	4.391.844	1.166.492.563	-
ADVANCED MIC	30,970	-0,55	31,330	30,290	39.711.244	1.226.979.126	-
ALEXION PHAR	98,410	-1,58	100,450	97,585	1.624.218	160.405.210	-
ALIGN TECH	213,880	-0,02	216,430	210,280	1.027.779	219.968.933	-
ALPHABET A	1.244,410	-0,67	1.258,110	1.240,140	1.582.320	1.976.006.013	-
ALPHABET C	1.245,490	-0,60	1.258,890	1.241,080	1.352.839	1.690.427.079	-
AMAZON.COM	1.757,510	-1,68	1.793,980	1.749,200	3.366.091	5.954.472.015	-
AMER.AIR.GRP	28,220	1,04	28,320	27,705	5.693.560	160.493.183	-
AMGEN INC	202,720	-0,41	204,120	200,810	2.043.362	414.249.964	-
ANALOG DEVIC	109,480	-0,47	110,430	108,420	1.444.772	158.303.165	-
APPLE INC	236,410	0,48	237,580	234,290	24.377.166	5.749.350.686	-
APPLI.MATLS.	51,680	-0,88	52,410	51,040	6.419.103	332.437.317	-
ASML HOLDING	254,420	0,26	255,300	252,330	1.645.121	417.911.277	-
AUTODESK INC	139,670	-3,19	144,485	138,900	2.959.735	415.904.111	-
AUTOMAT.DATA	163,540	-0,18	164,445	162,920	1.661.796	272.123.806	-
BAIDU	103,740	-3,63	108,090	103,530	2.736.480	287.179.223	-
BIOGEN INC.	220,060	-2,46	225,490	220,010	2.802.068	621.209.697	-
BIOMARIN PHA	69,150	1,84	70,210	67,740	1.663.176	115.185.907	-
BOOKING HOLD	2.013,530	-0,74	2.033,920	2.006,950	352.183	710.551.938	-
BROADCOM COR	286,730	-0,93	289,940	284,000	1.698.053	487.602.804	-
CADENCE DESI	65,600	-0,61	66,590	64,880	1.879.923	123.553.792	-
CELGENE CORP	102,950	1,13	103,075	101,690	4.875.549	499.961.630	-
CERNER CORP	67,760	-0,51	68,490	67,710	1.619.278	110.000.616	-
CHARTER COMM	440,050	-0,43	444,410	439,600	821.667	362.328.244	-
CHECK POINT	107,410	-0,59	108,590	107,260	708.816	76.344.078	-
CINTAS CORP	269,310	0,37	270,000	266,790	456.114	122.753.174	-
CISCO SYSTEM	46,710	-0,68	47,270	46,660	17.227.396	807.687.588	-
CITRIX SYS.	101,520	0,72	101,950	100,510	2.334.545	236.835.946	-
COGNIZANT	60,640	-1,21	61,430	60,600	3.256.964	198.028.446	-
COMCAST CL A	45,570	-0,78	46,100	45,420	13.553.877	619.771.669	-
COSTCO WHOLE	302,860	0,15	304,000	300,976	1.853.976	561.506.451	-
CSX CORPORAT	68,670	-1,59	69,205	68,300	20.265.580	1.393.587.081	-
CTRIP.COM	29,380	-3,42	30,880	29,360	5.004.962	148.956.065	-
DOLLAR TREE	116,980	-0,33	118,040	116,860	1.348.725	158.123.885	-
EBAY INC.	38,820	-0,69	39,350	38,740	6.274.307	244.426.040	-
ELECTRO.ARTS	95,130	-1,68	96,100	94,050	3.151.465	299.545.533	-
EXPEDIA INC	136,030	-1,77	138,342	135,460	1.061.889	144.852.785	-
FACEBOOK INC	185,850	-2,38	191,490	183,923	16.882.862	3.159.423.620	-
FASTENAL CO.	35,830	-0,53	36,157	35,810	3.827.555	137.495.140	-
FISERV INC	105,670	-0,49	107,230	104,590	4.536.700	479.768.010	-
FOR CORPARAT	31,525	0,11	32,070	31,480	2.453.810	77.685.797	-
FOX CORPOR.	32,210	0,72	32,570	31,960	8.890.480	286.892.448	-
GILEAD SCIEN	64,910	-0,49	65,450	64,200	8.805.620	571.073.438	-
HASBRO, INC.	121,960	-0,35	123,050	121,525	911.324	111.319.139	-
HENRY SCHEIN	62,810	-1,16	64,260	62,770	1.255.896	79.187.245	-
HUNT J B TRA	115,580	-0,52	117,250	115,040	863.677	100.079.711	-
IDEXX LAB	282,830	0,25	283,440	280,480	294.932	83.297.207	-
ILLUMINA INC	309,440	-0,36	312,480	307,175	598.072	185.294.002	-
INCYTE GENOM	77,760	0,43	79,380	77,250	863.038	67.317.932	-
INTEL CORP	51,360	-0,96	51,820	51,029	16.975.159	874.015.204	-
INTUIT INC	262,470	-1,52	267,670	260,540	1.551.769	408.668.989	-
INTUITIVE S.	566,250	6,96	569,980	545,562	2.330.872	1.308.357.059	-
JD.COM, INC.	29,930	-2,64	30,840	29,740	9.017.000	271.387.095	-
KLA-TENCOR	159,690	-1,13	162,020	158,320	1.219.555	195.339.151	-
KRAFT HEINZ	27,610	-0,58	28,165	27,600	5.436.993	151.572.987	-
LAM RESEARCH	233,700	-1,02	235,700	230,230	1.523.859	356.307.226	-
LIBERTY GLO.	24,350	0,45	24,510	24,110	4.191.265	101.966.620	-
LIBERTY GLOB	25,800	1,26	25,880	25,350	3.039.542	77.996.478	-
LIBERTY GLOB	0,000	-	-	-	-	-	-
LULULEMON AT	207,110	1,05	209,020	203,310	2.359.043	487.493.651	-
MARRIOTT INT	121,050	0,40	121,400	118,960	1.437.521	173.546.489	-
MAXIM INTGED	57,750	-0,67	58,370	57,400	1.013.747	58.661.282	-
MERCADOLIBRE	536,270	-2,36	549,910	534,150	306.753	165.390.995	-
MICROCHIP	95,005	-0,72	95,670	93,170	1.398.415	132.520.543	-
MICRON TECH.	43,470	-4,46	44,980	43,225	26.223.185	1.150.671.351	-
MICROSOFT	137,410	-1,63	140,000	136,560	32.284.428	4.459.039.793	-
MONDELEZ INT	54,480	-0,27	54,870	54,460	5.027.484	274.604.300	-
MONSTER BEVE	56,055	-0,89	56,870	55,930	3.509.763	197.095.858	-
MYLAN N.V.	18,330	-2,91	18,920	18,275	6.171.894	113.862.880	-
NETAPP INC	53,490	-0,98	53,978	53,040	1.759.428	94.290.967	-
NETEASE	286,030	-0,98	291,310	284,852	659.365	189.516.297	-
NETFLIX INC.	275,300	-6,15	290,900	273,360	23.449.638	6.545.764.140	-
NVIDIA CORP.	190,490	-1,96	195,620	187,500	7.690.605	1.471.355.467	-
NXP SEMICON.	109,010	-0,73	110,420	108,480	1.927.178	210.663.501	-
O'REILLY AUT	403,200	-0,98	404,970	401,360	466.973	188.389.575	-
PACCAR INC.	72,035	1,77	72,420	70,300	2.594.664	186.575.113	-
PAYCHEX INC	84,245	-0,57	85,400	84,000	1.570.315	132.716.191	-
PAYPAL HOLDI	101,220	-2,33	104,320	100,750	7.261.238	740.887.141	-
PEPSICO, INC	136,250	-0,52	137,370	136,230	3.630.795	496.306.891	-
QUALCOMM INC	77,680	-1,63	79,220	77,673	6.110.981	478.464.482	-
REGENERON PH	300,190	-0,46	303,510	298,700	530.047	159.398.131	-
ROSS STORES	114,130	0,97	114,825	112,500	1.595.657	181.889.805	-
SIRIUS XM HL	6,430	-0,77	6,500	6,410	13.505.363	87.102.895	-
SKYWORKS	87,770	0,25	88,270	86,740	2.049.527	179.405.794	-
STARBUCKS	86,030	-0,30	86,750	85,520	4.631.218	398.780.339	-
SYMANTEC COR	23,010	-2,00	23,510	23,010	3.493.328	80.923.835	-
SYNOPSYS INC	134,950	-1,37	137,520	133,490	1.099.899	148.742.210	-
T-MOBILE US,	81,600	0,68	82,330	80,780	3.212.054	262.014.727	-
TAKE-TWO INT	122,730	-0,01	123,180	120,950	901.691	110.449.360	-
TESLA MOTORS	256,950	-1,92	262,800	255,100	5.753.666	1.484.545.965	-
TEXAS INSTRS	129,460	-0,51	130,420	128,550	4.125.988	535.302.676	-
ULTA SALON	239,920	-3,30	247,238	239,800	1.326.165	320.784.448	-
UNITED CONTI	90,085	0,70	90,755	89,330	2.722.683	245.651.388	-
VERISIGN INC	185,510	-0,56	186,780	184,720	940.783	174.613.879	-
VERISK ANALY	154,420	-0,52	155,490	153,630	954.495	147.560.445	-
VERTEX PHARM	176,230	-0,84	180,250	175,380	1.122.557	199.157.001	-
WALGREENS B.	55,300	-1,14	56,170	55,270	4.682.351	260.072.684	-
WESTERN DIGI	58,130	-2,50	59,210	57,260	3.324.373	193.530.338	-
WILLIS TOWER	187,770	-0,06	188,120	186,670	619.708	116.314.820	-
WORKDAY, INC	154,540	-2,08	158,630	151,060	4.154.933	641.109.037	-
WYNN RESORTS	113,520	-0,46	115,055	113,090	1.188.088	135.297.772	-
XCEL ENERGY	64,010	0,53	64,140	63,330	2.546.519	162.729.927	-
XILINX INC	94,340	-0,60	95,495	93,090	2.226.898	210.121.402	-