Cotización de los valores en bolsa

POOL CORPOR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

361,540 $

MÁXIMO

363,920 $

MÁXIMO (52 SEMANAS)

582,27 $

VAR. 2022(%)

-37,28 %

VOL. DIARIO (TIT.)

428.957

ÚLT. SESIÓN

363,110 $

MÍNIMO

350,680 $

MÍNIMO (52 SEMANAS)

324,14 $

VAR. 12 MESES(%)

-23,22 %

EFECTIVO

152.424.772$

15 últimas sesiones

05/07/2022
- Cierre
- 363,440
- Var. (%)
- 3,273%
06/07/2022
- Cierre
- 372,730
- Var. (%)
- 2,556%
07/07/2022
- Cierre
- 387,630
- Var. (%)
- 3,998%
08/07/2022
- Cierre
- 378,210
- Var. (%)
- -2,430%
11/07/2022
- Cierre
- 371,080
- Var. (%)
- -1,885%
12/07/2022
- Cierre
- 373,740
- Var. (%)
- 0,717%
13/07/2022
- Cierre
- 367,920
- Var. (%)
- -1,557%
14/07/2022
- Cierre
- 369,010
- Var. (%)
- 0,296%
15/07/2022
- Cierre
- 373,850
- Var. (%)
- 1,312%
18/07/2022
- Cierre
- 372,710
- Var. (%)
- -0,305%
19/07/2022
- Cierre
- 386,490
- Var. (%)
- 3,697%
20/07/2022
- Cierre
- 396,750
- Var. (%)
- 2,655%
21/07/2022
- Cierre
- 356,570
- Var. (%)
- -10,127%
22/07/2022
- Cierre
- 363,110
- Var. (%)
- 1,834%
25/07/2022
- Cierre
- 355,000
- Var. (%)
- -2,233%

0.12%

Rango de precios (12 M.)
Máximo
566,00

Mínimo
331,32

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	566,00
Mínimo 2022	331,32
Máximo 12 meses	582,27
Míximo 12 meses	324,14
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	461.595
Media títulos 12m	327.385
Efectivo 3m	175.816.365
Efectivo 12m	145.717.462

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
25/07/2022	355,000	-8,110	-2,233%	361,540	363,920	350,680	428.957
22/07/2022	363,110	6,540	1,834%	355,010	376,870	353,260	1.041.492
21/07/2022	356,570	-40,180	-10,127%	371,040	375,000	351,060	1.220.955
20/07/2022	396,750	10,260	2,655%	390,850	398,460	387,910	506.240
19/07/2022	386,490	13,780	3,697%	378,340	387,880	374,160	322.157
18/07/2022	372,710	-1,140	-0,305%	374,850	379,880	371,660	262.885
15/07/2022	373,850	4,840	1,312%	375,000	376,195	370,290	289.074
14/07/2022	369,010	1,090	0,296%	359,210	369,540	356,730	396.759
13/07/2022	367,920	-5,820	-1,557%	367,280	371,700	364,080	439.506
12/07/2022	373,740	2,660	0,717%	372,360	382,810	370,000	415.022
11/07/2022	371,080	-7,130	-1,885%	378,380	380,340	370,070	304.478
08/07/2022	378,210	-9,420	-2,430%	386,220	387,140	374,580	274.531
07/07/2022	387,630	14,900	3,998%	371,020	388,440	369,990	461.871
06/07/2022	372,730	9,290	2,556%	366,790	377,630	365,825	473.010
05/07/2022	363,440	11,520	3,273%	348,540	365,550	343,400	485.479
04/07/2022	351,920	0,000	0,000%	351,920	351,920	351,920	-
01/07/2022	351,920	0,530	0,151%	351,760	358,496	347,030	450.497
30/06/2022	351,390	1,410	0,403%	345,420	354,470	341,540	381.806
29/06/2022	349,980	-3,100	-0,878%	353,490	353,875	344,095	424.043
28/06/2022	353,080	-3,340	-0,937%	355,260	359,400	350,560	587.154
27/06/2022	356,420	-0,520	-0,146%	357,610	359,880	353,260	300.070
24/06/2022	356,940	3,910	1,108%	355,340	365,015	354,450	583.887
23/06/2022	353,030	17,250	5,137%	336,480	353,555	335,790	384.499
22/06/2022	335,780	3,020	0,908%	330,060	337,220	324,140	419.713
21/06/2022	332,760	-0,170	-0,051%	336,000	340,390	331,690	342.309
17/06/2022	332,930	0,750	0,226%	334,050	339,560	331,320	538.017
16/06/2022	332,180	-21,640	-6,116%	345,860	345,860	329,650	490.657
15/06/2022	353,820	4,380	1,253%	351,190	361,680	346,080	523.619
14/06/2022	349,440	-19,430	-5,267%	367,480	368,700	337,290	931.123
13/06/2022	368,870	-16,160	-4,197%	373,740	380,770	366,680	584.251
10/06/2022	385,030	-31,360	-7,531%	407,530	409,305	383,060	519.014
09/06/2022	416,390	9,520	2,340%	416,390	421,910	401,795	473.155
08/06/2022	406,870	-3,930	-0,957%	408,950	412,270	405,340	197.073
07/06/2022	410,800	-0,810	-0,197%	408,730	412,150	402,010	350.658
06/06/2022	411,610	4,340	1,066%	410,000	413,335	404,400	318.197
03/06/2022	407,270	-7,240	-1,747%	407,860	414,990	405,360	330.744
02/06/2022	414,510	21,470	5,463%	393,630	415,010	393,630	224.988
01/06/2022	393,040	-5,400	-1,355%	399,960	403,240	387,650	339.487
31/05/2022	398,440	-7,560	-1,862%	406,640	406,640	395,380	527.942
27/05/2022	406,000	5,140	1,282%	402,460	409,070	397,585	534.036
26/05/2022	400,860	7,370	1,873%	398,770	403,475	394,430	702.783
25/05/2022	393,490	4,290	1,102%	386,420	397,810	379,090	562.753
24/05/2022	389,200	-15,560	-3,844%	403,370	404,945	382,520	440.478
23/05/2022	404,760	-0,820	-0,202%	404,760	409,523	399,930	592.298
20/05/2022	405,580	12,120	3,080%	396,320	408,170	394,860	826.842
19/05/2022	393,460	6,150	1,588%	382,930	403,510	382,290	457.829
18/05/2022	387,310	-17,900	-4,417%	398,700	399,950	385,040	397.448
17/05/2022	405,210	4,030	1,005%	405,250	409,790	394,470	315.480
16/05/2022	401,180	-9,980	-2,427%	408,570	408,570	396,630	300.538
13/05/2022	411,160	7,410	1,835%	405,490	413,180	405,370	337.842
12/05/2022	403,750	22,340	5,857%	377,520	403,930	377,520	500.449
11/05/2022	381,410	-14,530	-3,670%	393,440	400,090	380,100	498.566
10/05/2022	395,940	-3,900	-0,975%	395,940	411,320	382,500	535.559
09/05/2022	399,840	5,540	1,405%	390,000	402,250	387,470	426.903
06/05/2022	394,300	-6,260	-1,563%	394,300	400,690	380,390	443.604
05/05/2022	400,560	-15,990	-3,839%	412,600	414,310	394,915	466.024
04/05/2022	416,550	10,390	2,558%	405,000	418,310	392,620	356.140
03/05/2022	406,160	-5,920	-1,437%	413,820	416,315	401,960	477.660
02/05/2022	412,080	6,860	1,693%	406,470	414,030	399,370	444.682
29/04/2022	405,220	-12,440	-2,978%	405,220	421,500	404,285	315.386
28/04/2022	417,660	12,470	3,078%	409,110	420,000	401,700	391.145
27/04/2022	405,190	-10,290	-2,477%	415,890	427,290	404,905	386.220
26/04/2022	415,480	-12,160	-2,844%	426,120	428,805	415,150	362.907
25/04/2022	427,640	11,900	2,862%	427,640	429,530	405,980	525.397
22/04/2022	415,740	-11,450	-2,680%	422,700	428,860	415,700	504.943
21/04/2022	427,190	-4,630	-1,072%	427,190	473,980	426,440	958.114
20/04/2022	431,820	2,030	0,472%	435,510	437,715	431,620	472.004
19/04/2022	429,790	19,300	4,702%	415,640	430,910	413,980	272.758
18/04/2022	410,490	-3,570	-0,862%	411,190	416,560	404,550	282.815
14/04/2022	414,060	-7,380	-1,751%	425,190	431,175	413,740	224.263
13/04/2022	421,440	10,470	2,548%	410,970	422,615	409,430	300.214
12/04/2022	410,970	-4,070	-0,981%	419,590	428,790	410,350	216.280
11/04/2022	415,040	-7,270	-1,721%	419,490	419,490	408,540	549.642
08/04/2022	422,310	-3,370	-0,792%	425,050	429,955	420,510	278.171
07/04/2022	425,680	5,490	1,307%	416,380	431,440	414,640	374.956
06/04/2022	420,190	-13,350	-3,079%	426,450	429,140	406,290	523.052
05/04/2022	433,540	2,800	0,650%	431,690	443,660	429,065	407.977
04/04/2022	430,740	5,710	1,343%	426,170	435,390	422,045	366.659
01/04/2022	425,030	2,180	0,516%	425,930	430,034	422,010	418.261
31/03/2022	422,850	-26,590	-5,916%	452,310	458,230	420,600	670.660
30/03/2022	449,440	-5,050	-1,111%	453,770	454,290	443,650	273.546
29/03/2022	454,490	14,240	3,235%	449,490	466,420	445,810	340.774
28/03/2022	440,250	9,010	2,089%	433,400	440,650	426,230	375.043
25/03/2022	431,240	-19,280	-4,279%	451,260	453,110	428,060	425.210
24/03/2022	450,520	-9,610	-2,089%	461,000	461,880	445,670	326.721
23/03/2022	460,130	-16,750	-3,512%	472,430	475,000	456,710	307.295
22/03/2022	476,880	1,060	0,223%	476,600	482,192	471,350	286.125
21/03/2022	475,820	-18,020	-3,649%	485,330	488,470	470,840	234.352
18/03/2022	493,840	19,640	4,142%	471,730	488,750	467,850	311.520
17/03/2022	474,200	6,490	1,388%	468,000	475,420	464,040	192.139
16/03/2022	467,710	14,900	3,291%	456,320	469,280	455,206	348.301
15/03/2022	452,810	11,730	2,659%	445,660	454,640	440,270	184.337
14/03/2022	441,080	-1,020	-0,231%	444,040	447,850	436,590	230.856
11/03/2022	442,100	-9,980	-2,208%	457,870	457,870	441,600	220.380
10/03/2022	452,080	-4,660	-1,020%	449,900	455,980	442,580	212.233
09/03/2022	456,740	20,350	4,663%	456,740	462,920	441,490	353.183
08/03/2022	436,390	-15,160	-3,357%	451,490	462,290	436,160	347.695
07/03/2022	451,550	-14,260	-3,061%	465,960	465,960	450,010	392.966
04/03/2022	465,810	-3,640	-0,775%	465,810	469,450	451,550	384.243
03/03/2022	469,450	-6,030	-1,268%	477,610	483,430	465,140	386.930

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,650	0,53	79,980	78,780	5.055.517	401.976.537	-	22:00:00
ADOBE SYSTEM	391,960	-2,47	400,768	388,570	2.340.478	918.421.133	-	22:00:01
ADVANCED MIC	87,540	-0,64	87,600	85,120	70.083.006	6.065.075.326	-	22:00:00
AIRBNB INC	104,950	0,94	105,260	101,479	3.142.931	327.962.376	-	22:00:00
ALIGN TECH	252,070	-5,19	266,642	250,220	1.596.970	407.003.593	-	22:00:00
ALPHABET A	107,510	-0,36	109,870	106,300	34.706.074	3.734.744.095	-	22:00:00
ALPHABET C	108,210	-0,14	110,580	107,010	28.290.642	3.068.671.733	-	22:00:00
AMAZON.COM	121,140	-1,05	123,640	120,030	50.221.259	6.093.716.016	-	22:00:00
AMERICAN ELE	95,800	1,54	95,920	94,050	2.626.846	250.824.907	-	22:00:00
AMGEN INC	248,720	1,13	249,093	246,560	1.771.131	439.777.537	-	22:00:00
ANALOG DEVIC	163,040	-0,14	163,150	160,270	3.085.832	499.946.643	-	22:00:00
ANSYS INC	257,920	-0,86	259,370	255,200	319.694	82.339.674	-	22:00:00
APPLE INC	152,950	-0,74	155,040	152,280	53.619.322	8.219.917.635	-	22:00:00
APPLI.MATLS.	101,000	-0,66	101,266	99,461	4.367.046	439.102.668	-	22:00:00
ASML HOLDING	538,970	0,88	543,670	532,120	1.194.647	642.126.472	-	22:00:00
ASTRAZENECA	66,160	1,39	66,445	65,790	4.261.843	281.531.445	-	22:00:01
ATLASSIAN CO	196,050	-3,08	201,612	193,890	1.204.441	236.846.841	-	22:00:01
AUTODESK INC	195,710	-0,12	196,060	192,540	1.445.035	281.102.377	-	22:00:00
AUTOMAT.DATA	218,380	-0,89	221,215	216,850	872.807	190.820.624	-	22:00:00
BAIDU	140,250	0,17	142,540	138,440	1.224.029	171.528.311	-	22:00:00
BIOGEN INC.	207,570	0,64	207,955	204,175	776.937	160.580.043	-	22:00:00
BOOKING HOLD	1.834,670	1,37	1.843,990	1.803,520	344.052	627.731.586	-	22:00:00
BROADCOM COR	513,110	0,12	513,320	506,531	1.506.328	768.924.487	-	22:00:00
CADENCE DESI	167,660	-0,03	167,960	165,190	1.338.832	223.631.816	-	22:00:00
CHARTER COMM	478,980	-1,38	489,939	472,340	811.136	388.771.634	-	22:00:00
CINTAS CORP	396,670	-0,02	397,990	393,570	213.076	84.400.535	-	22:00:01
CISCO SYSTEM	44,340	-0,27	44,660	44,110	12.954.742	574.693.834	-	22:00:01
COGNIZANT	68,220	-1,27	69,330	67,765	2.584.391	176.662.881	-	22:00:00
COMCAST CL A	42,470	-0,31	42,890	42,150	16.843.032	716.196.015	-	22:00:00
Constellatio	54,960	1,78	55,060	53,370	1.847.735	101.110.375	-	22:00:01
COPART INC	120,850	-0,92	122,170	119,830	580.325	70.118.753	-	22:00:00
COSTCO WHOLE	529,140	-0,11	532,290	526,000	1.452.734	767.049.674	-	22:00:00
CROWDSTRIKE	182,620	-0,50	184,075	178,430	1.698.934	309.350.361	-	22:00:00
CSX CORPORAT	31,350	1,49	31,420	30,820	10.861.249	339.313.350	-	22:00:00
DATADOG INC	90,490	-3,52	94,010	89,465	3.534.263	321.444.894	-	22:00:00
DEXCOM INC	82,600	-1,41	83,720	81,305	1.750.624	144.783.040	-	22:00:01
DOCUSIGN INC	63,400	-1,63	64,130	61,510	2.437.752	154.205.838	-	22:00:00
DOLLAR TREE	168,420	-2,09	171,350	167,400	1.927.175	324.918.855	-	22:00:01
EBAY INC.	46,560	-0,26	47,040	46,140	4.042.604	188.342.180	-	22:00:00
ELECTRO.ARTS	129,920	-0,18	130,850	129,510	1.404.631	182.862.902	-	22:00:01
EXELON CORP	44,420	0,91	44,560	43,880	3.561.769	158.003.767	-	22:00:00
FASTENAL CO.	48,300	-0,33	48,610	47,830	3.176.783	152.938.389	-	22:00:00
FISERV INC	98,050	-1,82	100,340	97,520	3.482.181	342.444.389	-	22:00:00
FORTINET	61,000	-0,38	61,240	59,950	3.182.922	193.126.559	-	22:00:01
GILEAD SCIEN	60,750	-0,08	61,250	60,350	4.990.033	302.778.590	-	22:00:00
Honeywell In	181,260	-0,12	182,439	180,360	1.941.207	351.961.613	-	22:00:00
IDEXX LAB	375,560	-4,56	383,860	371,895	681.442	256.199.994	-	22:00:00
ILLUMINA INC	199,510	-1,08	202,410	198,250	679.758	135.795.713	-	22:00:00
INTEL CORP	39,160	-0,10	39,410	38,550	32.263.404	1.260.135.314	-	22:00:00
INTUIT INC	426,200	-1,96	432,720	422,070	1.026.658	438.105.006	-	22:00:01
INTUITIVE S.	219,170	3,46	221,800	212,270	3.170.937	694.317.620	-	22:00:00
JD.COM, INC.	62,980	2,27	63,650	62,060	4.523.549	283.860.888	-	22:00:00
KEURIG DR PE	36,760	0,91	36,910	36,440	3.873.379	142.271.057	-	22:00:00
KLA-TENCOR	350,600	-0,97	351,610	342,990	986.458	344.134.248	-	22:00:00
KRAFT HEINZ	38,380	0,16	38,600	37,980	6.470.379	247.967.147	-	22:00:00
LAM RESEARCH	457,450	-1,41	458,310	447,380	1.148.279	521.765.024	-	22:00:00
LUCID GROUP	18,740	-4,78	19,900	18,640	11.624.212	219.938.334	-	22:00:00
LULULEMON AT	301,320	-1,04	306,000	298,820	512.763	154.596.573	-	22:00:00
MARRIOTT INT	152,990	1,38	153,400	150,200	1.543.426	235.450.352	-	22:00:00
Marvell Tech	50,710	-2,52	51,780	49,750	7.416.603	375.045.175	-	22:00:00
MATCH GROUP	71,350	-1,19	72,260	69,925	1.581.745	112.709.084	-	22:00:00
MERCADOLIBRE	762,780	-0,15	773,969	751,000	361.763	275.865.579	-	22:00:00
Meta Platfor	166,650	-1,55	170,570	164,805	26.166.331	4.371.952.499	-	22:00:00
MICROCHIP	64,600	-0,19	64,955	63,585	2.751.720	177.058.963	-	22:00:00
MICRON TECH.	60,150	-1,86	61,830	59,700	14.479.422	873.494.240	-	22:00:00
MICROSOFT	258,830	-0,59	261,500	256,810	21.055.998	5.447.864.321	-	22:00:00
MODERNA INC	165,690	1,33	167,268	159,130	2.488.493	408.393.304	-	22:00:00
MONDELEZ INT	62,760	1,24	63,120	61,900	6.353.371	398.240.273	-	22:00:01
MONSTER BEVE	95,840	0,81	96,270	94,370	1.877.976	179.461.705	-	22:00:00
NETEASE	96,810	1,85	97,720	94,650	1.952.497	188.542.914	-	22:00:00
NETFLIX INC.	218,510	-0,88	225,230	216,350	10.935.257	2.412.326.483	-	22:00:00
NVIDIA CORP.	170,240	-1,70	171,240	166,490	48.074.751	8.112.766.618	-	22:00:01
NXP SEMICON.	174,130	-0,58	175,350	171,870	3.663.107	635.742.054	-	22:00:01
O'REILLY AUT	685,200	-0,44	690,990	683,150	326.249	223.825.608	-	22:00:00
OKTA, INC.	99,140	-2,76	101,680	98,270	1.797.617	178.644.753	-	22:00:00
OLD DOMINION	275,550	-1,22	280,485	272,930	809.934	222.527.505	-	22:00:00
PACCAR INC.	86,030	1,53	86,250	84,560	1.732.186	148.709.855	-	22:00:01
PALO ALTO NT	505,270	-1,15	514,000	499,810	712.463	359.407.392	-	22:00:00
PAYCHEX INC	121,520	-0,75	122,700	121,000	1.499.886	182.447.998	-	22:00:00
PAYPAL HOLDI	81,650	0,74	82,280	79,040	11.218.978	912.796.413	-	22:00:00
PEPSICO, INC	169,850	0,14	170,860	169,040	3.357.159	570.585.370	-	22:00:00
PINDUODUO IN	56,210	3,37	56,530	53,650	5.945.951	331.686.774	-	22:00:01
QUALCOMM INC	153,250	-0,29	154,040	151,671	4.928.925	753.210.672	-	22:00:00
REGENERON PH	587,280	0,20	588,200	575,395	452.646	263.769.934	-	22:00:01
ROSS STORES	82,630	-0,73	83,380	81,620	1.484.575	122.445.410	-	22:00:01
SEAGEN INC	172,840	0,71	173,460	171,010	422.353	72.912.713	-	22:00:00
SIRIUS XM HL	6,380	-1,24	6,520	6,350	14.194.121	91.028.348	-	22:00:00
SKYWORKS	105,840	-0,22	105,940	104,240	1.212.435	127.619.034	-	22:00:00
SPLUNK INC	103,360	-1,78	105,180	102,345	900.132	93.170.116	-	22:00:00
STARBUCKS	81,500	-2,50	83,700	81,035	5.861.107	478.337.804	-	22:00:00
SYNOPSYS INC	337,670	-0,11	338,580	333,150	806.661	271.504.260	-	22:00:00
T-MOBILE US,	134,560	1,57	135,490	132,230	4.086.016	549.009.009	-	22:00:00
TESLA MOTORS	805,300	-1,40	822,440	802,200	21.357.850	1.731.996.493	-	22:00:00
TEXAS INSTRS	163,200	-0,43	163,860	161,270	4.203.910	683.732.361	-	22:00:00
VERISIGN INC	181,440	-2,08	185,830	180,030	550.383	100.328.933	-	22:00:00
VERISK ANALY	182,770	-1,09	184,850	182,320	544.315	99.869.364	-	22:00:00
VERTEX PHARM	283,680	1,21	283,840	278,895	1.158.485	326.396.775	-	22:00:01
WALGREENS B.	38,750	0,23	39,130	38,430	3.825.710	148.085.139	-	22:00:00
WORKDAY, INC	145,440	-1,73	148,330	144,550	1.623.980	236.786.368	-	22:00:00
XCEL ENERGY	69,460	1,15	69,530	68,500	1.889.214	130.867.431	-	22:00:00
ZOOM VIDEO C	106,100	-0,42	106,960	103,910	2.039.827	215.911.054	-	22:00:00
ZSCALER, INC	156,090	-2,40	158,890	154,110	1.266.273	197.312.507	-	22:00:00