- 0,11%
- 0,07%
- -0,95%
- -1,51%
- -1,69%
- 0,01%
- 0,740
- 117,50
- 1,0809
- -0,1530
REGENCY CENT
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 63,550
- Var. (%)
- -0,016%
- Cierre
- 63,190
- Var. (%)
- -0,566%
- Cierre
- 62,770
- Var. (%)
- -0,665%
- Cierre
- 62,580
- Var. (%)
- -0,303%
- Cierre
- 62,640
- Var. (%)
- 0,096%
- Cierre
- 62,870
- Var. (%)
- 0,367%
- Cierre
- 62,820
- Var. (%)
- -0,080%
- Cierre
- 63,660
- Var. (%)
- 1,337%
- Cierre
- 64,060
- Var. (%)
- 0,628%
- Cierre
- 63,190
- Var. (%)
- -1,358%
- Cierre
- 65,820
- Var. (%)
- 4,162%
- Cierre
- 65,060
- Var. (%)
- -1,155%
- Cierre
- 64,160
- Var. (%)
- -1,383%
- Cierre
- 63,930
- Var. (%)
- -0,358%
- Cierre
- 62,210
- Var. (%)
- -2,690%
-0.13%
- Rentabilidad(%)
- Máximo
- 65,90
- Mínimo
- 62,07
- Volumen
- Capit.(MM$)
- -
- Acc. en circulac.
- -
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
| RENTABILIDAD (%) | |
|---|---|
| Máximo 2018 | 65,90 |
| Mínimo 2018 | 62,07 |
| Máximo 12 meses | 65,90 |
| Míximo 12 meses | 62,07 |
| Rent. Máx. Diaria | - |
| Rent. Med. Diaria | - |
| Rent. Mín. Diaria | - |
| Volumen | |
|---|---|
| Días Cotizados | - |
| Capitalización (MM$) | - |
| 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 | - |
| Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
|---|