Cotización de los valores en bolsa

REGENCY CENT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

20/11/2018
- Cierre
- 63,550
- Var. (%)
- -0,016%
21/11/2018
- Cierre
- 63,190
- Var. (%)
- -0,566%
23/11/2018
- Cierre
- 62,770
- Var. (%)
- -0,665%
26/11/2018
- Cierre
- 62,580
- Var. (%)
- -0,303%
27/11/2018
- Cierre
- 62,640
- Var. (%)
- 0,096%
28/11/2018
- Cierre
- 62,870
- Var. (%)
- 0,367%
29/11/2018
- Cierre
- 62,820
- Var. (%)
- -0,080%
30/11/2018
- Cierre
- 63,660
- Var. (%)
- 1,337%
03/12/2018
- Cierre
- 64,060
- Var. (%)
- 0,628%
04/12/2018
- Cierre
- 63,190
- Var. (%)
- -1,358%
06/12/2018
- Cierre
- 65,820
- Var. (%)
- 4,162%
07/12/2018
- Cierre
- 65,060
- Var. (%)
- -1,155%
10/12/2018
- Cierre
- 64,160
- Var. (%)
- -1,383%
11/12/2018
- Cierre
- 63,930
- Var. (%)
- -0,358%
12/12/2018
- Cierre
- 62,210
- Var. (%)
- -2,690%

-0.13%

Precio

62,210 €

MAXIMO

64,500 €

MÍNIMO

62,170 €

VOL. DIARIO (TIT.)

1.350.731

VAR. 2018(%)

-3,61 %

VARIACIÓN

-2,69 % -1,720 €

APERTURA

64,110 €

ÚLT. SESIÓN

63,930 €

EFECTIVO

84.597.722 €

VAR. 12 MESES(%)

-3,61 %

Rentabilidad(%)
Máximo
65,90

Mínimo
62,07

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	65,90
Mínimo 2018	62,07
Máximo 12 meses	65,90
Míximo 12 meses	62,07
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	315.282
Media títulos 12m	80.072
Efectivo 3m	20.024.442
Efectivo 12m	5.085.573

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
12/12/2018	62,210	-1,720	-2,690%	64,110	64,500	62,170	1.350.731
11/12/2018	63,930	-0,230	-0,358%	64,400	64,730	63,900	862.145
10/12/2018	64,160	-0,900	-1,383%	65,210	65,210	63,410	1.034.739
07/12/2018	65,060	-0,760	-1,155%	65,810	65,840	64,870	1.219.630
06/12/2018	65,820	2,630	4,162%	62,830	65,900	62,440	1.541.035
04/12/2018	63,190	-0,870	-1,358%	64,210	64,480	62,950	1.451.950
03/12/2018	64,060	0,400	0,628%	63,850	64,090	63,510	1.139.137
30/11/2018	63,660	0,840	1,337%	63,060	63,780	63,030	1.353.280
29/11/2018	62,820	-0,050	-0,080%	62,870	63,160	62,350	977.717
28/11/2018	62,870	0,230	0,367%	62,600	62,920	62,230	1.259.525
27/11/2018	62,640	0,060	0,096%	62,600	62,820	62,290	1.077.382
26/11/2018	62,580	-0,190	-0,303%	62,910	63,190	62,220	893.876
23/11/2018	62,770	-0,420	-0,665%	63,240	63,240	62,070	262.200
21/11/2018	63,190	-0,360	-0,566%	63,550	64,350	62,820	682.442
20/11/2018	63,550	-0,010	-0,016%	63,600	64,410	63,210	638.368
19/11/2018	63,560	0,040	0,063%	63,640	64,260	63,080	866.619
16/11/2018	63,520	0,990	1,583%	62,490	63,520	62,130	1.045.005
15/11/2018	62,530	-1,350	-2,113%	63,580	63,790	62,330	856.392
14/11/2018	63,880	-0,660	-1,023%	64,800	64,960	63,670	728.795
13/11/2018	64,540	-	-%	64,530	64,800	63,710	937.069

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	48,450	0,52	50,220	48,420	11.453.591	564.085.898	-
ADOBE SYSTEM	245,550	0,09	251,560	245,040	4.067.868	1.011.687.257	-
ALEXION PHAR	117,010	1,90	118,760	116,000	1.395.861	164.245.587	-
ALIGN TECH	219,290	-0,44	226,900	219,130	749.651	167.200.009	-
ALPHABET A	1.073,730	1,14	1.091,730	1.071,970	1.447.973	1.564.822.828	-
ALPHABET C	1.063,680	1,13	1.081,650	1.062,790	1.523.804	1.631.890.921	-
AMAZON.COM	1.663,540	1,24	1.704,990	1.660,270	6.597.968	1.108.601.705	-
AMER.AIR.GRP	34,350	0,73	34,786	34,089	7.630.516	262.217.194	-
AMGEN INC	196,410	0,12	199,440	196,300	2.665.759	526.910.179	-
ANALOG DEVIC	89,080	0,50	90,520	89,000	2.300.987	206.116.515	-
APPLE INC	169,100	0,28	171,920	169,020	35.627.674	6.072.142.934	-
APPLI.MATLS.	34,200	0,53	34,990	33,950	11.895.523	409.904.254	-
ASML HOLDING	165,220	2,32	167,340	164,740	917.723	152.565.432	-
AUTODESK INC	137,790	2,93	140,420	136,220	1.772.710	245.814.837	-
AUTOMAT.DATA	139,570	-0,30	142,630	139,450	2.566.203	360.883.210	-
BAIDU	179,750	1,64	182,950	179,300	2.784.098	504.121.540	-
BIOGEN INC.	322,610	0,88	330,750	319,540	1.401.458	455.721.689	-
BIOMARIN PHA	94,510	2,35	97,620	92,639	1.215.672	115.702.687	-
BOOKING HOLD	1.856,150	0,21	1.894,010	1.842,000	325.881	608.795.028	-
BROADCOM COR	254,980	3,30	260,190	252,000	6.870.734	1.762.111.930	-
CADENCE DESI	44,390	1,28	45,050	44,340	1.310.271	58.418.268	-
CELGENE CORP	70,900	2,03	72,100	69,810	5.686.278	405.305.154	-
CERNER CORP	56,150	2,15	57,185	55,680	2.043.642	115.509.726	-
CHARTER COMM	316,780	1,36	323,680	315,835	958.771	306.339.050	-
CHECK POINT	108,740	-0,09	110,470	108,355	883.139	96.514.465	-
CINTAS CORP	173,160	1,60	176,080	172,600	535.855	93.348.148	-
CISCO SYSTEM	47,420	0,70	48,200	47,360	23.157.159	1.105.507.943	-
CITRIX SYS.	110,320	0,97	111,440	109,980	1.997.784	220.948.662	-
COGNIZANT	68,030	1,14	69,230	67,990	3.135.542	215.071.228	-
COMCAST CL A	36,980	0,38	37,490	36,830	23.589.078	875.287.984	-
COSTCO WHOLE	227,800	0,57	230,450	227,070	2.891.394	661.232.197	-
CSX CORPORAT	68,880	1,16	70,390	68,850	5.538.117	385.491.985	-
CTRIP.COM	29,030	2,07	29,410	28,900	5.088.677	148.109.357	-
DOLLAR TREE	84,580	-0,27	86,050	84,345	1.690.667	143.319.698	-
EBAY INC.	29,040	-0,03	29,489	28,255	12.840.545	374.434.523	-
ELECTRO.ARTS	82,990	-0,54	85,370	82,910	3.400.512	284.455.009	-
EXPEDIA INC	121,100	2,32	122,760	119,800	1.400.988	170.403.773	-
EXPRESS SCR.	96,930	0,53	97,970	96,850	4.117.094	400.467.743	-
FACEBOOK INC	144,500	1,70	147,190	142,510	23.696.936	3.444.128.533	-
FASTENAL CO.	54,770	-0,22	56,355	54,720	2.170.248	120.169.012	-
FISERV INC	77,640	1,15	78,760	77,390	1.670.110	130.304.359	-
GILEAD SCIEN	68,140	0,62	69,320	68,060	6.447.991	442.836.963	-
HASBRO, INC.	84,830	1,16	85,700	84,530	869.529	73.987.215	-
HENRY SCHEIN	85,120	0,54	86,780	85,010	1.844.189	158.549.973	-
HOLOGIC INC	42,880	1,04	43,490	42,730	1.427.658	61.560.017	-
HUNT J B TRA	98,300	-0,36	100,680	98,200	892.549	88.384.585	-
IDEXX LAB	199,730	1,66	202,800	198,880	430.421	86.448.291	-
ILLUMINA INC	336,920	2,44	342,340	332,010	868.088	293.346.388	-
INCYTE GENOM	67,670	3,16	68,599	66,650	1.093.182	74.144.441	-
INTEL CORP	47,830	0,95	48,640	47,410	31.305.045	1.503.912.149	-
INTUIT INC	209,180	1,49	212,955	208,670	1.480.089	311.836.283	-
INTUITIVE S.	515,630	1,49	526,150	514,160	810.024	420.847.573	-
JD.COM, INC.	21,890	4,69	22,315	21,270	19.667.955	432.597.525	-
KLA-TENCOR	93,540	0,87	94,890	91,800	2.107.581	197.597.979	-
KRAFT HEINZ	48,260	-0,25	49,170	48,230	7.351.739	357.358.831	-
LAM RESEARCH	138,450	0,12	141,755	137,402	3.016.910	419.282.670	-
LIBERTY GLO.	23,140	0,61	23,910	23,120	4.557.066	106.772.843	-
LIBERTY GLOB	23,810	0,80	24,540	23,730	1.661.999	40.009.140	-
LIBERTY INTE	21,160	1,20	21,580	21,030	2.283.732	48.707.687	-
MARRIOTT INT	110,070	0,04	111,895	109,970	2.615.811	289.609.860	-
MAXIM INTGED	54,180	2,05	54,570	53,310	2.561.509	138.810.568	-
MERCADOLIBRE	361,360	1,72	366,120	354,930	487.773	176.474.735	-
MICROCHIP	73,580	1,91	74,510	72,500	2.228.781	164.505.572	-
MICRON TECH.	36,030	2,33	36,610	35,400	26.642.500	960.467.661	-
MICROSOFT	109,080	0,45	111,270	109,040	36.183.020	3.986.848.958	-
MONDELEZ INT	44,070	-0,32	44,607	43,880	7.562.793	334.793.635	-
MONSTER BEVE	57,440	-0,24	58,420	57,120	3.056.725	176.004.046	-
MYLAN N.V.	30,410	2,67	30,690	30,000	4.796.591	145.709.721	-
NETEASE	247,090	3,86	250,930	240,830	895.887	221.659.481	-
NETFLIX INC.	274,880	3,60	281,769	266,480	11.456.716	3.171.141.518	-
NVIDIA CORP.	148,900	0,48	152,780	144,820	16.353.398	2.446.557.080	-
NXP SEMICON.	79,740	1,09	81,360	79,410	6.120.762	491.104.140	-
O'REILLY AUT	353,630	3,23	355,440	346,490	718.425	253.126.839	-
PACCAR INC.	58,410	1,04	59,920	58,370	2.624.826	154.953.374	-
PAYCHEX INC	68,120	-0,03	69,405	68,080	1.619.526	111.208.060	-
PAYPAL HOLDI	86,500	1,16	88,460	86,500	10.306.780	901.756.650	-
PEPSICO, INC	117,000	-0,25	118,590	116,410	4.889.715	572.987.544	-
QUALCOMM INC	57,720	0,65	58,580	57,530	13.246.546	769.147.174	-
REGENERON PH	377,960	0,60	385,980	376,830	601.238	228.725.201	-
ROSS STORES	80,900	0,43	82,590	80,580	3.055.735	248.414.986	-
SEAGATE TECH	40,000	1,27	41,140	39,480	3.207.317	129.612.751	-
SHIRE PLC	172,480	1,66	173,120	171,600	1.981.511	341.766.945	-
SIRIUS XM HL	6,320	0,96	6,430	6,290	27.750.492	177.045.055	-
SKYWORKS	69,310	1,15	70,465	68,700	2.654.318	185.145.030	-
STARBUCKS	66,130	0,32	66,930	66,000	11.116.217	738.472.532	-
SYMANTEC COR	22,750	2,11	23,230	22,570	7.664.917	175.367.645	-
SYNOPSYS INC	89,760	0,77	91,255	89,720	1.311.331	118.635.131	-
T-MOBILE US,	66,100	0,87	67,075	66,060	3.279.579	217.991.433	-
TAKE-TWO INT	104,190	-1,17	108,130	103,480	3.947.367	414.419.950	-
TESLA MOTORS	366,600	-0,04	371,910	365,160	5.027.048	1.851.206.032	-
TEXAS INSTRS	95,810	1,34	97,370	95,600	4.945.215	476.467.561	-
TWENTY-FIRST	48,920	-0,18	49,370	48,810	5.084.670	249.424.547	-
TWENTY-FIRST	49,130	-0,22	49,610	49,055	13.710.477	675.967.373	-
ULTA SALON	255,150	2,94	257,490	248,544	1.135.098	289.327.813	-
VERISK ANALY	116,180	1,31	117,770	115,755	1.162.404	135.672.545	-
VERTEX PHARM	175,450	1,28	178,620	174,720	904.998	159.799.384	-
VODAFONE GRP	20,440	1,64	20,650	20,400	8.724.339	178.924.779	-
WALGREENS B.	82,440	0,77	83,330	82,110	4.844.744	400.535.651	-
WESTERN DIGI	40,970	-1,51	42,280	40,900	6.097.259	253.167.665	-
WORKDAY, INC	165,520	1,58	170,470	165,070	3.222.003	540.313.518	-
WYNN RESORTS	109,400	3,66	111,150	107,500	2.494.307	273.628.561	-
XCEL ENERGY	52,940	-1,08	53,960	52,920	4.603.058	244.834.569	-
XILINX INC	90,540	2,73	90,800	88,310	2.398.506	216.456.011	-