Cotización de los valores en bolsa

QORVO INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 83,110
- Var. (%)
- -0,096%
14/08/2018
- Cierre
- 82,790
- Var. (%)
- -0,385%
15/08/2018
- Cierre
- 81,950
- Var. (%)
- -1,015%
16/08/2018
- Cierre
- 82,160
- Var. (%)
- 0,256%
17/08/2018
- Cierre
- 81,500
- Var. (%)
- -0,803%
20/08/2018
- Cierre
- 78,180
- Var. (%)
- -4,074%
21/08/2018
- Cierre
- 81,100
- Var. (%)
- 3,735%
22/08/2018
- Cierre
- 80,620
- Var. (%)
- -0,592%
23/08/2018
- Cierre
- 79,200
- Var. (%)
- -1,761%
24/08/2018
- Cierre
- 79,630
- Var. (%)
- 0,543%
27/08/2018
- Cierre
- 79,590
- Var. (%)
- -0,050%
28/08/2018
- Cierre
- 79,830
- Var. (%)
- 0,302%
29/08/2018
- Cierre
- 80,290
- Var. (%)
- 0,576%
30/08/2018
- Cierre
- 79,400
- Var. (%)
- -1,108%
31/08/2018
- Cierre
- 80,090
- Var. (%)
- 0,869%

-0.24%

Precio

80,090 €

MAXIMO

80,485 €

MÍNIMO

79,400 €

VOL. DIARIO (TIT.)

100

VAR. 2018(%)

20,26 %

VARIACIÓN

0,87 % 0,690 €

APERTURA

79,400 €

ÚLT. SESIÓN

79,400 €

EFECTIVO

8.008 €

VAR. 12 MESES(%)

9,32 %

Rentabilidad(%)
Máximo
86,84

Mínimo
65,56

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	86,84
Mínimo 2018	65,56
Máximo 12 meses	86,84
Míximo 12 meses	64,53
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.126.815
Media títulos 12m	1.503.930
Efectivo 3m	92.267.220
Efectivo 12m	113.941.708

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
31/08/2018	80,090	0,690	0,869%	79,400	80,485	79,400	937.037
30/08/2018	79,400	-0,890	-1,108%	80,040	80,560	79,210	633.092
29/08/2018	80,290	0,460	0,576%	79,930	80,490	79,295	759.757
28/08/2018	79,830	0,240	0,302%	79,910	80,209	79,010	805.889
27/08/2018	79,590	-0,040	-0,050%	79,800	80,490	79,410	1.040.966
24/08/2018	79,630	0,430	0,543%	79,560	79,990	79,160	687.469
23/08/2018	79,200	-1,420	-1,761%	80,260	80,790	78,970	959.784
22/08/2018	80,620	-0,480	-0,592%	80,750	81,205	79,970	776.770
21/08/2018	81,100	2,920	3,735%	78,720	81,295	78,620	1.933.092
20/08/2018	78,180	-3,320	-4,074%	81,710	81,860	78,120	1.680.235
17/08/2018	81,500	-0,660	-0,803%	81,570	81,980	80,740	1.213.543
16/08/2018	82,160	0,210	0,256%	82,600	82,600	81,450	1.058.431
15/08/2018	81,950	-0,840	-1,015%	82,330	82,418	81,110	1.932.593
14/08/2018	82,790	-0,320	-0,385%	83,520	83,960	82,215	1.439.908
13/08/2018	83,110	-0,080	-0,096%	83,000	84,050	82,700	939.916
10/08/2018	83,190	-2,320	-2,713%	84,690	84,690	82,680	1.263.109
09/08/2018	85,510	-0,040	-0,047%	85,000	86,040	84,500	672.425
08/08/2018	85,550	-0,510	-0,593%	85,670	86,470	85,380	479.869
07/08/2018	86,060	0,860	1,009%	85,210	86,496	84,771	1.214.555
06/08/2018	85,200	1,020	1,212%	83,460	85,370	82,590	939.896
03/08/2018	84,180	-0,230	-0,272%	84,700	84,700	83,510	825.687
02/08/2018	84,410	2,230	2,714%	79,000	84,910	79,000	2.513.623
01/08/2018	82,180	0,420	0,514%	82,660	83,300	81,370	2.540.071
31/07/2018	81,760	0,930	1,151%	81,420	82,340	80,630	749.763
30/07/2018	80,830	-0,890	-1,089%	81,400	81,695	79,950	1.131.183
27/07/2018	81,720	-0,480	-0,584%	82,540	82,960	80,875	712.419
26/07/2018	82,200	0,950	1,169%	81,220	82,455	80,755	824.170
25/07/2018	81,250	0,030	0,037%	81,020	81,600	79,600	948.794
24/07/2018	81,220	-1,320	-1,599%	83,240	83,730	81,000	853.997
23/07/2018	82,540	1,340	1,650%	80,790	82,680	79,690	1.098.217
20/07/2018	81,200	-2,560	-3,056%	84,300	85,240	81,060	1.597.622
19/07/2018	83,760	1,360	1,650%	82,360	84,210	82,280	1.321.903
18/07/2018	82,400	-0,320	-0,387%	82,800	83,500	82,130	969.237
17/07/2018	82,720	1,390	1,709%	81,210	82,750	80,760	523.930
16/07/2018	81,330	-0,040	-0,049%	81,720	82,344	81,210	598.536
13/07/2018	81,370	-0,610	-0,744%	81,840	82,580	81,170	625.961
12/07/2018	81,980	1,720	2,143%	80,470	82,060	80,050	1.021.021
11/07/2018	80,260	-3,030	-3,638%	82,560	82,600	80,200	609.216
10/07/2018	83,290	0,710	0,860%	82,300	83,410	82,050	614.943
09/07/2018	82,580	1,050	1,288%	82,010	82,740	81,130	754.868
06/07/2018	81,530	-0,290	-0,354%	81,770	81,908	80,060	759.137
05/07/2018	81,820	4,380	5,656%	79,510	82,040	78,606	2.238.364
03/07/2018	77,440	-2,660	-3,321%	80,200	80,220	77,000	938.130
02/07/2018	80,100	-0,070	-0,087%	79,750	80,290	78,760	710.356
29/06/2018	80,170	-0,310	-0,385%	80,830	81,350	80,100	970.002
28/06/2018	80,480	0,590	0,739%	79,620	80,630	79,310	596.928
27/06/2018	79,890	-1,830	-2,239%	81,810	82,320	79,880	648.244
26/06/2018	81,720	1,360	1,692%	80,430	82,115	79,860	807.808
25/06/2018	80,360	-1,690	-2,060%	81,700	81,970	79,411	906.950
22/06/2018	82,050	-0,180	-0,219%	82,830	82,940	81,460	1.579.031
21/06/2018	82,230	-1,230	-1,474%	83,830	83,830	82,090	642.210
20/06/2018	83,460	-0,050	-0,060%	84,300	84,490	83,190	871.064
19/06/2018	83,510	-2,280	-2,658%	84,730	85,215	82,830	1.002.087
18/06/2018	85,790	0,670	0,787%	85,010	86,500	84,220	2.069.804
15/06/2018	85,120	1,470	1,757%	83,670	85,240	82,870	2.784.694
14/06/2018	83,650	3,250	4,042%	80,840	83,960	80,500	2.586.230
13/06/2018	80,400	-0,330	-0,409%	81,010	81,500	80,020	1.091.811
12/06/2018	80,730	0,900	1,127%	79,840	81,240	79,545	916.411
11/06/2018	79,830	-0,330	-0,412%	79,990	80,300	79,640	594.486
08/06/2018	80,160	-0,880	-1,086%	79,090	80,980	78,420	1.676.046
07/06/2018	81,040	0,950	1,186%	79,950	82,110	79,520	1.679.401
06/06/2018	80,090	-1,630	-1,995%	81,410	81,720	79,160	2.307.471
05/06/2018	81,720	0,030	0,037%	81,970	82,250	81,240	728.135
04/06/2018	81,690	-0,120	-0,147%	82,000	82,000	80,918	790.096
01/06/2018	81,810	1,560	1,944%	80,630	82,000	80,300	1.215.011
31/05/2018	80,250	-0,680	-0,840%	80,810	81,540	80,020	1.106.395
30/05/2018	80,930	0,990	1,238%	79,910	81,040	79,650	1.130.762
29/05/2018	79,940	-1,550	-1,902%	80,860	81,050	78,980	1.555.573
25/05/2018	81,490	0,260	0,320%	81,480	82,085	81,270	1.066.520
24/05/2018	81,230	-0,070	-0,086%	81,320	81,940	80,500	1.329.711
23/05/2018	81,300	0,520	0,644%	81,180	81,340	80,000	1.231.429
22/05/2018	80,780	-0,370	-0,456%	81,570	82,290	80,630	1.048.022
21/05/2018	81,150	1,560	1,960%	80,470	81,830	79,810	1.338.756
18/05/2018	79,590	-1,020	-1,265%	80,020	80,150	78,750	1.660.898
17/05/2018	80,610	-0,440	-0,543%	79,165	81,190	79,165	684.212
16/05/2018	81,050	0,950	1,186%	80,380	81,240	80,200	1.079.048
15/05/2018	80,100	-1,570	-1,922%	81,130	81,260	79,460	1.135.276
14/05/2018	81,670	0,030	0,037%	82,330	83,420	81,045	1.200.584
11/05/2018	81,640	-0,350	-0,427%	81,260	82,090	81,260	853.010
10/05/2018	81,990	1,780	2,219%	80,790	82,050	80,000	1.085.418
09/05/2018	80,210	0,320	0,401%	79,940	80,860	79,500	1.237.005
08/05/2018	79,890	0,250	0,314%	79,200	80,420	78,880	1.681.415
07/05/2018	79,640	0,150	0,189%	79,830	81,410	79,160	2.449.251
04/05/2018	79,490	2,760	3,597%	76,190	79,540	75,840	1.760.909
03/05/2018	76,730	2,490	3,354%	74,030	77,750	70,780	3.933.803
02/05/2018	74,240	2,440	3,398%	72,000	74,690	71,860	3.658.966
01/05/2018	71,800	4,400	6,528%	68,650	72,460	68,340	2.405.280
30/04/2018	67,400	0,020	0,030%	67,340	68,440	66,300	2.132.428
27/04/2018	67,380	-1,100	-1,606%	68,590	68,590	67,220	1.451.027
26/04/2018	68,480	0,820	1,212%	68,430	69,145	67,290	1.248.606
25/04/2018	67,660	-0,400	-0,588%	68,110	68,650	67,140	1.409.647
24/04/2018	68,060	-0,620	-0,903%	68,890	69,460	67,745	2.124.129
23/04/2018	68,680	-1,200	-1,717%	70,210	70,670	68,300	2.309.966
20/04/2018	69,880	-0,750	-1,062%	70,780	71,030	68,540	1.637.583
19/04/2018	70,630	-2,490	-3,405%	71,400	71,770	69,710	2.737.749
18/04/2018	73,120	-0,350	-0,476%	73,260	73,770	72,130	926.903
17/04/2018	73,470	1,190	1,646%	72,860	73,830	72,560	785.828
16/04/2018	72,280	-0,270	-0,372%	72,750	72,910	71,220	1.059.996
13/04/2018	72,550	0,040	0,055%	72,900	72,900	71,620	794.691
12/04/2018	72,510	0,310	0,429%	72,720	73,390	72,020	1.425.533

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	248	5.078	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	142	13.105	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	24.770	1.698.870	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	13.476	2.358.887	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	252	1.783	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	66	3.522	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-