Cotización de los valores en bolsa

POOL CORPOR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

30/05/2019
- Cierre
- 178,930
- Var. (%)
- 0,982%
31/05/2019
- Cierre
- 179,780
- Var. (%)
- 0,475%
03/06/2019
- Cierre
- 179,360
- Var. (%)
- -0,234%
04/06/2019
- Cierre
- 186,180
- Var. (%)
- 3,802%
05/06/2019
- Cierre
- 186,660
- Var. (%)
- 0,258%
06/06/2019
- Cierre
- 188,390
- Var. (%)
- 0,927%
07/06/2019
- Cierre
- 189,480
- Var. (%)
- 0,579%
10/06/2019
- Cierre
- 187,960
- Var. (%)
- -0,802%
11/06/2019
- Cierre
- 185,830
- Var. (%)
- -1,133%
12/06/2019
- Cierre
- 188,340
- Var. (%)
- 1,351%
13/06/2019
- Cierre
- 191,020
- Var. (%)
- 1,423%
14/06/2019
- Cierre
- 189,640
- Var. (%)
- -0,722%
17/06/2019
- Cierre
- 187,490
- Var. (%)
- -1,134%
18/06/2019
- Cierre
- 187,270
- Var. (%)
- -0,117%
19/06/2019
- Cierre
- 187,720
- Var. (%)
- 0,240%

0.39%

Precio

188,460 €

MAXIMO

190,860 €

MÍNIMO

188,460 €

VOL. DIARIO (TIT.)

47.218

VAR. 2019(%)

26,78 %

VARIACIÓN

0,39 % 0,740 €

APERTURA

189,410 €

ÚLT. SESIÓN

187,720 €

EFECTIVO

8.931.974 €

VAR. 12 MESES(%)

21,43 %

Rentabilidad(%)
Máximo
193,03

Mínimo
141,83

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	193,03
Mínimo 2019	141,83
Máximo 12 meses	193,03
Míximo 12 meses	136,83
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	200.826
Media títulos 12m	222.356
Efectivo 3m	35.374.225
Efectivo 12m	35.315.063

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	187,720	0,450	0,240%	187,320	189,161	184,020	169.638
18/06/2019	187,270	-0,220	-0,117%	186,860	189,010	185,470	137.158
17/06/2019	187,490	-2,150	-1,134%	190,090	190,090	186,780	145.577
14/06/2019	189,640	-1,380	-0,722%	191,130	191,536	189,020	119.307
13/06/2019	191,020	2,680	1,423%	188,680	193,030	187,775	132.662
12/06/2019	188,340	2,510	1,351%	186,090	188,610	185,035	143.983
11/06/2019	185,830	-2,130	-1,133%	188,970	189,260	184,230	208.171
10/06/2019	187,960	-1,520	-0,802%	190,430	190,930	186,970	119.676
07/06/2019	189,480	1,090	0,579%	190,030	190,155	187,950	120.722
06/06/2019	188,390	1,730	0,927%	184,500	189,150	184,230	140.467
05/06/2019	186,660	0,480	0,258%	186,920	188,920	186,110	174.281
04/06/2019	186,180	6,820	3,802%	180,160	186,420	180,160	227.184
03/06/2019	179,360	-0,420	-0,234%	179,340	181,310	178,130	178.514
31/05/2019	179,780	0,850	0,475%	177,710	181,500	177,160	162.050
30/05/2019	178,930	1,740	0,982%	177,250	182,852	174,033	170.477
29/05/2019	177,190	-2,170	-1,210%	179,190	180,160	176,580	143.434
28/05/2019	179,360	-2,330	-1,282%	182,330	183,490	179,330	200.797
24/05/2019	181,690	0,850	0,470%	181,590	183,070	180,530	182.363
23/05/2019	180,840	-2,370	-1,294%	182,000	182,370	180,120	131.168
22/05/2019	183,210	-0,670	-0,364%	183,580	185,860	182,695	175.924
21/05/2019	183,880	-1,170	-0,632%	185,660	186,460	183,430	222.285
20/05/2019	185,050	0,770	0,418%	182,830	186,205	182,569	249.715
17/05/2019	184,280	2,360	1,297%	181,380	186,410	181,380	246.017
16/05/2019	181,920	-0,190	-0,104%	182,100	184,000	180,300	153.918
15/05/2019	182,110	1,760	0,976%	179,680	183,415	178,980	136.374
14/05/2019	180,350	-0,260	-0,144%	181,030	182,455	179,780	146.141
13/05/2019	180,610	-3,560	-1,933%	181,740	182,350	179,890	122.196
10/05/2019	184,170	1,850	1,015%	182,350	184,800	180,740	124.274
09/05/2019	182,320	-0,740	-0,404%	182,100	183,195	180,000	139.005
08/05/2019	183,060	0,390	0,214%	182,340	184,530	181,370	107.855
07/05/2019	182,670	-3,210	-1,727%	184,930	186,500	181,360	118.001
06/05/2019	185,880	1,440	0,781%	182,540	186,180	182,540	354.057
03/05/2019	184,440	-0,520	-0,281%	184,770	185,920	183,899	228.301
02/05/2019	184,960	3,360	1,850%	181,490	186,485	181,055	345.489
01/05/2019	181,600	-2,140	-1,165%	184,000	184,310	181,480	189.912
30/04/2019	183,740	2,730	1,508%	181,480	184,005	181,040	237.708
29/04/2019	181,010	2,200	1,230%	179,210	181,110	178,410	167.344
26/04/2019	178,810	2,070	1,171%	177,000	178,940	175,375	147.879
25/04/2019	176,740	-2,670	-1,488%	178,640	178,800	176,340	199.521
24/04/2019	179,410	0,950	0,532%	178,790	180,910	178,300	227.071
23/04/2019	178,460	0,350	0,197%	177,660	180,490	177,610	242.081
22/04/2019	178,110	0,220	0,124%	177,880	180,990	176,080	379.578
18/04/2019	177,890	8,730	5,161%	170,850	178,730	167,770	448.541
17/04/2019	169,160	-1,460	-0,856%	171,270	172,690	168,800	300.507
16/04/2019	170,620	0,200	0,117%	171,000	172,000	169,960	246.547
15/04/2019	170,420	2,330	1,386%	168,100	170,800	162,999	179.807
12/04/2019	168,090	3,030	1,836%	165,700	168,370	165,440	196.331
11/04/2019	165,060	1,230	0,751%	164,280	167,010	163,600	241.912
10/04/2019	163,830	1,450	0,893%	163,790	164,740	161,140	232.329
09/04/2019	162,380	-7,540	-4,437%	168,450	168,968	159,710	589.395
08/04/2019	169,920	-0,410	-0,241%	169,720	170,720	169,210	114.131
05/04/2019	170,330	0,840	0,496%	169,860	170,820	168,800	211.179
04/04/2019	169,490	-0,250	-0,147%	170,080	171,160	168,310	219.074
03/04/2019	169,740	2,030	1,210%	168,810	171,000	168,110	177.661
02/04/2019	167,710	-0,120	-0,072%	167,600	168,200	165,900	323.694
01/04/2019	167,830	2,860	1,734%	166,000	167,980	164,940	165.817
29/03/2019	164,970	0,450	0,274%	165,000	166,400	164,160	278.187
28/03/2019	164,520	3,680	2,288%	160,070	164,620	160,000	297.688
27/03/2019	160,840	3,390	2,153%	157,480	160,880	157,060	181.031
26/03/2019	157,450	-0,900	-0,568%	159,350	159,610	156,420	153.981
25/03/2019	158,350	2,130	1,363%	156,010	158,870	156,010	131.064
22/03/2019	156,220	-3,540	-2,216%	158,820	159,780	156,050	211.916
21/03/2019	159,760	2,540	1,616%	156,770	160,545	156,520	125.762
20/03/2019	157,220	-0,650	-0,412%	157,960	158,290	156,580	158.060
19/03/2019	157,870	-0,960	-0,604%	159,810	160,450	157,675	171.792
18/03/2019	158,830	1,850	1,178%	157,280	159,020	156,680	359.133
15/03/2019	156,980	-2,120	-1,332%	159,420	159,903	156,500	394.730
14/03/2019	159,100	-1,300	-0,810%	159,850	160,160	158,595	193.580
13/03/2019	160,400	1,380	0,868%	158,470	161,220	158,270	242.615
12/03/2019	159,020	0,450	0,284%	158,570	159,700	157,320	159.016
11/03/2019	158,570	2,450	1,569%	156,260	158,800	155,720	259.955
08/03/2019	156,120	-0,740	-0,472%	155,800	156,230	154,163	172.294
07/03/2019	156,860	-0,950	-0,602%	157,530	158,780	156,100	248.105
06/03/2019	157,810	-1,930	-1,208%	159,320	161,720	157,590	224.055
05/03/2019	159,740	0,500	0,314%	159,470	161,090	158,340	383.179
04/03/2019	159,240	0,020	0,013%	159,670	160,950	157,400	139.635
01/03/2019	159,220	-0,320	-0,201%	160,530	161,260	158,296	193.671
28/02/2019	159,540	-1,120	-0,697%	160,140	161,315	158,845	199.074
27/02/2019	160,660	-0,620	-0,384%	160,870	162,000	160,000	208.189
26/02/2019	161,280	1,130	0,706%	159,730	161,830	158,792	306.786
25/02/2019	160,150	1,420	0,895%	158,310	160,290	158,020	248.639
22/02/2019	158,730	3,350	2,156%	159,830	159,830	157,445	271.386
21/02/2019	155,380	2,660	1,742%	152,270	155,820	150,150	188.791
20/02/2019	152,720	-1,780	-1,152%	154,510	154,510	151,810	257.349
19/02/2019	154,500	2,500	1,645%	151,900	154,790	151,270	390.036
15/02/2019	152,000	1,490	0,990%	150,620	152,160	148,900	424.492
14/02/2019	150,510	-7,320	-4,638%	151,510	153,610	148,360	761.787
13/02/2019	157,830	-0,820	-0,517%	158,990	159,850	155,550	208.257
12/02/2019	158,650	3,270	2,105%	156,560	158,820	154,640	165.005
11/02/2019	155,380	-1,250	-0,798%	157,240	157,320	152,900	364.093
08/02/2019	156,630	0,120	0,077%	155,810	157,230	155,290	159.732
07/02/2019	156,510	0,780	0,501%	154,640	156,580	154,450	127.410
06/02/2019	155,730	-1,290	-0,822%	157,060	159,990	154,890	119.708
05/02/2019	157,020	2,250	1,454%	154,840	157,810	151,210	191.022
04/02/2019	154,770	3,150	2,078%	151,750	154,930	150,895	161.129
01/02/2019	151,620	1,710	1,141%	149,570	151,760	147,760	321.964
31/01/2019	149,910	-0,690	-0,458%	150,710	151,655	148,890	205.300
30/01/2019	150,600	-0,570	-0,377%	151,380	152,635	149,760	317.897
29/01/2019	151,170	-0,430	-0,284%	151,990	152,030	149,910	115.896
28/01/2019	151,600	0,990	0,657%	149,670	152,520	149,670	118.207

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,680	0,77	46,330	45,520	1.881.751	86.299.602	-
ADOBE SYSTEM	296,725	1,89	299,865	293,250	2.521.911	750.887.332	-
ADVANCED MIC	30,385	-0,38	31,360	30,355	36.329.017	1.124.817.182	-
ALEXION PHAR	126,688	2,36	129,760	124,780	693.296	88.620.693	-
ALIGN TECH	296,480	-0,12	302,030	296,340	213.393	63.885.084	-
ALPHABET A	1.109,460	0,45	1.122,720	1.108,510	476.476	531.600.782	-
ALPHABET C	1.107,400	0,46	1.120,120	1.105,880	523.000	581.977.724	-
AMAZON.COM	1.911,310	0,13	1.935,200	1.911,150	1.792.755	3.452.479.490	-
AMER.AIR.GRP	32,170	-3,13	33,810	32,160	3.419.478	111.956.007	-
AMGEN INC	182,585	-0,10	185,290	182,110	973.027	178.433.302	-
ANALOG DEVIC	111,680	0,58	113,940	111,640	1.176.261	132.527.414	-
APPLE INC	198,600	0,37	200,610	198,420	10.252.118	2.043.327.361	-
APPLI.MATLS.	43,170	1,50	43,990	43,100	3.915.287	170.187.935	-
ASML HOLDING	200,770	2,01	203,610	200,770	252.454	51.106.684	-
AUTODESK INC	168,910	1,98	171,110	167,890	810.899	137.913.464	-
AUTOMAT.DATA	168,570	0,19	170,100	168,500	281.809	47.688.516	-
BAIDU	117,704	-0,08	121,070	117,600	2.139.908	255.525.951	-
BIOGEN INC.	234,930	0,44	237,000	234,420	767.370	180.825.603	-
BIOMARIN PHA	86,160	1,34	87,830	85,490	402.460	34.838.977	-
BOOKING HOLD	1.853,110	0,60	1.871,930	1.844,750	229.719	427.729.359	-
BROADCOM COR	280,115	0,95	285,450	279,890	3.651.342	1.032.002.959	-
CADENCE DESI	72,460	1,43	73,090	72,260	1.068.516	77.597.673	-
CELGENE CORP	98,040	0,21	98,760	97,940	1.603.171	157.511.830	-
CERNER CORP	71,110	0,15	71,825	71,000	1.384.561	98.589.775	-
CHARTER COMM	396,560	-0,30	401,380	396,170	298.010	118.790.156	-
CHECK POINT	114,210	-0,02	116,000	114,210	335.544	38.627.900	-
CINTAS CORP	231,660	-1,46	237,550	230,030	292.831	68.102.349	-
CISCO SYSTEM	56,820	1,23	57,535	56,810	8.016.398	458.006.967	-
CITRIX SYS.	99,445	0,51	100,730	99,445	866.477	86.522.923	-
COGNIZANT	63,900	2,06	64,070	62,820	3.731.853	237.905.545	-
COMCAST CL A	43,505	0,85	43,765	43,313	6.116.067	266.454.732	-
COSTCO WHOLE	265,245	0,60	267,470	264,550	677.661	180.263.857	-
CSX CORPORAT	78,920	1,98	79,240	78,218	1.471.303	115.972.031	-
CTRIP.COM	36,960	0,90	38,110	36,940	2.514.434	94.139.272	-
DOLLAR TREE	109,710	0,31	111,060	109,430	471.596	51.863.063	-
EBAY INC.	40,110	-0,05	40,550	40,075	3.449.908	138.994.848	-
ELECTRO.ARTS	93,640	1,14	94,890	93,320	1.181.090	111.094.953	-
EXPEDIA INC	129,850	0,16	130,800	129,070	544.625	70.798.168	-
FACEBOOK INC	188,075	0,32	191,160	188,043	7.289.945	1.379.027.059	-
FASTENAL CO.	32,660	0,80	33,150	32,555	1.260.169	41.409.339	-
FISERV INC	90,770	0,86	91,590	90,290	1.018.303	92.731.753	-
FOR CORPARAT	35,548	-0,54	36,150	35,510	567.880	20.294.739	-
FOX CORPOR.	35,825	-0,46	36,475	35,800	1.646.334	59.365.620	-
GILEAD SCIEN	67,850	-0,60	69,320	67,830	1.959.602	134.360.012	-
HASBRO, INC.	107,735	0,38	108,860	107,520	116.921	12.623.167	-
HENRY SCHEIN	70,810	-1,73	72,520	70,810	442.300	31.643.055	-
HUNT J B TRA	90,590	1,22	91,330	90,290	220.075	19.962.965	-
IDEXX LAB	274,430	0,05	278,610	274,300	99.712	27.577.627	-
ILLUMINA INC	353,200	0,36	359,790	353,000	440.828	157.331.960	-
INCYTE GENOM	86,034	1,37	86,950	85,600	462.992	39.981.751	-
INTEL CORP	47,130	0,13	48,050	47,123	8.265.076	391.996.620	-
INTUIT INC	265,010	0,90	268,430	264,790	496.185	132.239.622	-
INTUITIVE S.	527,540	1,07	533,270	524,010	357.861	189.527.356	-
JD.COM, INC.	28,940	0,98	29,800	28,900	9.315.403	274.016.990	-
KLA-TENCOR	113,260	0,89	114,840	113,010	269.533	30.649.932	-
KRAFT HEINZ	30,990	0,10	31,275	30,920	3.691.873	114.696.026	-
LAM RESEARCH	183,050	0,90	186,490	182,850	506.212	93.363.297	-
LIBERTY GLO.	26,820	-0,37	27,200	26,810	584.602	15.762.453	-
LIBERTY GLOB	27,530	-0,40	27,990	27,500	403.476	11.150.667	-
LULULEMON AT	185,840	-0,67	190,520	185,370	1.045.509	196.376.448	-
MARRIOTT INT	137,020	0,99	138,420	136,460	582.310	80.115.085	-
MAXIM INTGED	58,140	-0,21	59,550	58,130	409.790	23.990.174	-
MERCADOLIBRE	622,760	-2,90	672,550	622,030	338.592	217.468.802	-
MICROCHIP	85,420	0,79	87,160	85,420	409.048	35.182.416	-
MICRON TECH.	34,140	0,59	35,260	34,120	11.857.450	409.125.420	-
MICROSOFT	135,970	0,21	137,660	135,950	11.087.827	1.518.399.677	-
MONDELEZ INT	55,390	0,60	55,650	55,010	2.170.725	120.449.386	-
MONSTER BEVE	63,140	1,25	63,400	62,737	531.896	33.573.009	-
MYLAN N.V.	18,135	0,19	18,645	18,110	1.954.038	35.853.288	-
NETAPP INC	62,300	0,94	63,450	62,280	490.223	30.764.721	-
NETEASE	265,910	2,29	270,050	263,500	289.492	77.329.146	-
NETFLIX INC.	363,097	-0,12	370,120	362,990	3.190.919	1.172.404.822	-
NVIDIA CORP.	153,980	0,56	157,330	153,890	4.549.389	708.437.810	-
NXP SEMICON.	97,000	0,81	98,970	96,970	1.518.564	148.605.425	-
O'REILLY AUT	373,765	-1,38	383,770	373,700	250.386	94.763.987	-
PACCAR INC.	71,720	0,73	72,390	71,710	411.523	29.664.641	-
PAYCHEX INC	87,430	0,33	88,150	87,270	530.327	46.494.339	-
PAYPAL HOLDI	118,240	0,94	119,950	118,220	2.193.289	261.444.919	-
PEPSICO, INC	133,690	0,63	134,450	133,340	1.271.487	170.296.839	-
QUALCOMM INC	72,520	1,00	73,670	72,228	4.624.311	336.786.859	-
REGENERON PH	318,440	2,45	327,830	315,250	812.013	261.785.940	-
ROSS STORES	103,840	0,44	105,310	103,630	805.675	84.292.857	-
SIRIUS XM HL	5,695	0,26	5,765	5,690	7.358.827	42.071.154	-
SKYWORKS	75,600	0,09	77,510	75,570	694.288	53.111.597	-
STARBUCKS	84,250	0,52	84,515	83,830	1.933.474	162.806.391	-
SYMANTEC COR	20,400	1,24	20,650	20,250	2.680.470	55.008.497	-
SYNOPSYS INC	128,710	0,83	129,710	128,580	363.016	46.911.060	-
T-MOBILE US,	77,430	-1,09	79,260	77,150	1.549.079	120.497.275	-
TAKE-TWO INT	111,045	0,02	112,810	110,750	284.569	31.778.710	-
TESLA MOTORS	218,691	-3,42	226,900	217,780	7.583.145	1.684.023.195	-
TEXAS INSTRS	111,970	0,60	114,350	111,870	1.031.601	116.245.374	-
ULTA SALON	358,320	0,13	365,535	358,210	282.893	102.491.509	-
UNITED CONTI	86,050	-2,94	89,410	86,050	1.376.748	119.669.847	-
VERISIGN INC	209,540	0,06	214,355	209,540	155.203	32.784.548	-
VERISK ANALY	145,550	0,11	147,305	145,453	255.132	37.294.995	-
VERTEX PHARM	181,700	-0,03	186,330	181,700	439.079	80.633.075	-
WALGREENS B.	52,710	-0,36	53,510	52,700	2.210.617	117.335.823	-
WESTERN DIGI	39,370	1,36	40,820	39,370	2.986.581	119.357.353	-
WILLIS TOWER	190,200	0,25	191,400	189,600	192.354	36.699.525	-
WORKDAY, INC	217,030	0,59	221,000	216,850	884.161	193.530.239	-
WYNN RESORTS	122,170	-0,12	127,980	122,080	750.901	93.398.209	-
XCEL ENERGY	60,975	0,27	61,380	60,620	971.580	59.205.297	-
XILINX INC	113,380	1,38	114,750	112,800	1.305.157	148.271.230	-