Cotización de los valores en bolsa

SBA COMMUNIC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

322,970 $

MÁXIMO

325,745 $

MÁXIMO (52 SEMANAS)

391,15 $

VAR. 2022(%)

-17,53 %

VOL. DIARIO (TIT.)

447.477

ÚLT. SESIÓN

320,540 $

MÍNIMO

317,120 $

MÍNIMO (52 SEMANAS)

286,41 $

VAR. 12 MESES(%)

-3,98 %

EFECTIVO

143.483.267$

15 últimas sesiones

01/07/2022
- Cierre
- 330,460
- Var. (%)
- 3,253%
05/07/2022
- Cierre
- 324,710
- Var. (%)
- -1,740%
06/07/2022
- Cierre
- 327,130
- Var. (%)
- 0,745%
07/07/2022
- Cierre
- 326,330
- Var. (%)
- -0,245%
08/07/2022
- Cierre
- 324,210
- Var. (%)
- -0,650%
11/07/2022
- Cierre
- 324,310
- Var. (%)
- 0,031%
12/07/2022
- Cierre
- 318,430
- Var. (%)
- -1,813%
13/07/2022
- Cierre
- 320,060
- Var. (%)
- 0,512%
14/07/2022
- Cierre
- 318,010
- Var. (%)
- -0,641%
15/07/2022
- Cierre
- 320,750
- Var. (%)
- 0,862%
18/07/2022
- Cierre
- 313,510
- Var. (%)
- -2,257%
19/07/2022
- Cierre
- 322,770
- Var. (%)
- 2,954%
20/07/2022
- Cierre
- 314,860
- Var. (%)
- -2,451%
21/07/2022
- Cierre
- 320,540
- Var. (%)
- 1,804%
22/07/2022
- Cierre
- 320,810
- Var. (%)
- 0,084%

0.03%

Rango de precios (12 M.)
Máximo
389,02

Mínimo
286,68

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	389,02
Mínimo 2022	286,68
Máximo 12 meses	391,15
Míximo 12 meses	286,41
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	664.062
Media títulos 12m	612.100
Efectivo 3m	217.415.198
Efectivo 12m	206.516.051

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
22/07/2022	320,810	0,270	0,084%	322,970	325,745	317,120	447.477
21/07/2022	320,540	5,680	1,804%	314,420	321,795	313,040	595.917
20/07/2022	314,860	-7,910	-2,451%	322,270	325,150	314,515	563.446
19/07/2022	322,770	9,260	2,954%	317,370	323,690	314,580	496.176
18/07/2022	313,510	-7,240	-2,257%	320,630	321,830	312,500	631.454
15/07/2022	320,750	2,740	0,862%	323,500	325,330	319,420	461.087
14/07/2022	318,010	-2,050	-0,641%	313,920	319,310	313,920	453.148
13/07/2022	320,060	1,630	0,512%	314,510	322,920	313,540	431.406
12/07/2022	318,430	-5,880	-1,813%	322,540	324,080	316,480	576.796
11/07/2022	324,310	0,100	0,031%	323,880	326,980	319,400	311.592
08/07/2022	324,210	-2,120	-0,650%	325,850	327,420	322,520	252.171
07/07/2022	326,330	-0,800	-0,245%	329,000	331,145	325,610	350.071
06/07/2022	327,130	2,420	0,745%	327,020	330,065	324,930	323.203
05/07/2022	324,710	-5,750	-1,740%	328,590	328,920	318,070	514.384
01/07/2022	330,460	10,410	3,253%	318,910	331,580	317,295	615.602
30/06/2022	320,050	2,820	0,889%	316,660	321,760	315,680	634.688
29/06/2022	317,230	2,220	0,705%	310,470	318,210	304,941	862.824
28/06/2022	315,010	-9,410	-2,901%	325,040	326,330	313,902	540.767
27/06/2022	324,420	-3,310	-1,010%	329,320	330,110	323,650	501.564
24/06/2022	327,730	1,890	0,580%	327,670	329,125	320,690	933.643
23/06/2022	325,840	14,100	4,523%	314,390	327,850	311,950	869.108
22/06/2022	311,740	8,500	2,803%	300,780	317,770	300,625	700.639
21/06/2022	303,240	11,200	3,835%	295,000	303,935	294,000	623.377
17/06/2022	292,040	1,170	0,402%	288,310	294,710	286,680	1.292.634
16/06/2022	290,870	-10,520	-3,490%	298,120	298,120	289,300	809.576
15/06/2022	301,390	4,330	1,458%	299,940	306,130	295,740	862.808
14/06/2022	297,060	-11,640	-3,771%	311,640	311,640	294,560	986.623
13/06/2022	308,700	-16,830	-5,170%	320,530	321,100	307,150	638.120
10/06/2022	325,530	-8,120	-2,434%	332,630	332,630	321,755	853.733
09/06/2022	333,650	-4,190	-1,240%	338,170	344,160	332,860	589.501
08/06/2022	337,840	0,000	0,000%	337,290	345,740	335,990	660.192
07/06/2022	337,840	4,170	1,250%	333,260	338,160	326,500	591.222
06/06/2022	333,670	4,110	1,247%	331,230	335,590	327,240	444.958
03/06/2022	329,560	-6,410	-1,908%	333,990	333,990	328,810	795.081
02/06/2022	335,970	4,890	1,477%	322,350	336,090	315,230	1.228.575
01/06/2022	331,080	-5,520	-1,640%	335,400	337,245	329,510	669.312
31/05/2022	336,600	-10,960	-3,153%	341,770	344,085	334,640	797.727
27/05/2022	347,560	9,110	2,692%	340,670	347,560	338,410	658.084
26/05/2022	338,450	-7,910	-2,284%	347,650	349,850	335,170	641.355
25/05/2022	346,360	-0,710	-0,205%	346,470	347,850	340,675	732.136
24/05/2022	347,070	12,970	3,882%	334,100	348,290	333,035	744.751
23/05/2022	334,100	7,480	2,290%	328,150	335,380	326,820	598.957
20/05/2022	326,620	7,510	2,353%	322,710	327,170	319,720	821.386
19/05/2022	319,110	5,020	1,598%	319,110	322,590	313,270	646.649
18/05/2022	314,090	-11,280	-3,467%	323,030	324,280	312,790	680.510
17/05/2022	325,370	-3,060	-0,932%	330,750	330,750	321,290	523.167
16/05/2022	328,430	-5,740	-1,718%	330,690	333,530	326,960	436.468
13/05/2022	334,170	10,770	3,330%	326,020	334,340	324,600	526.198
12/05/2022	323,400	8,350	2,650%	317,900	323,850	314,430	781.403
11/05/2022	315,050	-0,290	-0,092%	318,140	321,700	313,930	573.799
10/05/2022	315,340	-7,590	-2,350%	315,340	327,140	310,880	706.990
09/05/2022	322,930	-19,160	-5,601%	341,250	344,220	321,950	464.157
06/05/2022	342,090	-0,620	-0,181%	342,500	345,180	337,620	625.234
05/05/2022	342,710	-9,030	-2,567%	351,020	354,090	339,260	526.479
04/05/2022	351,740	2,840	0,814%	350,960	352,070	341,920	649.946
03/05/2022	348,900	11,020	3,262%	340,655	352,455	336,890	1.000.377
02/05/2022	337,880	-9,230	-2,659%	348,000	352,190	333,700	825.868
29/04/2022	347,110	-12,130	-3,377%	347,110	357,790	346,450	684.415
28/04/2022	359,240	10,380	2,975%	349,800	359,560	345,010	723.860
27/04/2022	348,860	-2,340	-0,666%	348,860	358,305	348,220	891.922
26/04/2022	351,200	-8,740	-2,428%	379,990	379,990	349,950	831.901
25/04/2022	359,940	-6,420	-1,752%	367,650	368,770	355,010	965.203
22/04/2022	366,360	-3,800	-1,027%	370,310	370,310	364,170	546.111
21/04/2022	370,160	-1,910	-0,513%	370,810	377,100	368,780	434.820
20/04/2022	372,070	11,160	3,092%	361,270	373,210	360,950	577.239
19/04/2022	360,910	4,950	1,391%	356,520	364,180	354,670	493.126
18/04/2022	355,960	0,580	0,163%	357,000	360,410	353,860	566.758
14/04/2022	355,380	0,770	0,217%	355,660	357,800	353,140	400.028
13/04/2022	354,610	0,130	0,037%	355,700	356,510	349,280	554.543
12/04/2022	354,480	-6,820	-1,888%	361,850	362,630	352,945	771.763
11/04/2022	361,300	-11,250	-3,020%	367,070	374,000	360,775	580.093
08/04/2022	372,550	3,260	0,883%	368,830	375,950	366,970	566.344
07/04/2022	369,290	-0,610	-0,165%	369,970	371,970	366,620	867.681
06/04/2022	369,900	9,330	2,588%	369,900	373,470	358,330	798.322
05/04/2022	360,570	5,490	1,546%	354,900	363,860	354,325	729.907
04/04/2022	355,080	4,480	1,278%	349,930	356,390	349,865	742.119
01/04/2022	350,600	6,500	1,889%	345,460	351,140	343,410	584.810
31/03/2022	344,100	1,120	0,327%	343,860	348,350	342,920	974.138
30/03/2022	342,980	2,220	0,651%	340,340	343,000	337,640	458.411
29/03/2022	340,760	6,870	2,058%	334,720	341,050	334,270	522.107
28/03/2022	333,890	4,900	1,489%	330,450	334,210	328,390	460.447
25/03/2022	328,990	3,580	1,100%	327,280	329,415	324,530	291.529
24/03/2022	325,410	4,930	1,538%	321,190	325,875	318,490	496.077
23/03/2022	320,480	-2,250	-0,697%	324,910	324,990	316,705	566.661
22/03/2022	322,730	-4,870	-1,487%	327,450	327,450	320,000	889.553
21/03/2022	327,600	-3,030	-0,916%	330,630	334,490	325,480	688.342
18/03/2022	330,630	0,560	0,170%	331,960	334,700	329,510	681.465
17/03/2022	330,070	4,210	1,292%	324,070	332,040	324,070	540.998
16/03/2022	325,860	3,620	1,123%	324,300	327,940	318,460	573.535
15/03/2022	322,240	1,540	0,480%	322,240	325,880	315,845	519.870
14/03/2022	320,700	-0,180	-0,056%	321,070	325,830	316,340	635.018
11/03/2022	320,880	-7,900	-2,403%	329,040	331,485	320,730	667.827
10/03/2022	328,780	2,590	0,794%	322,900	329,570	318,250	576.608
09/03/2022	326,190	1,390	0,428%	326,190	331,025	325,630	543.183
08/03/2022	324,800	-6,870	-2,071%	333,000	338,740	324,790	896.890
07/03/2022	331,670	0,770	0,233%	329,250	334,350	326,600	827.220
04/03/2022	330,900	4,870	1,494%	330,900	331,080	324,050	907.397
03/03/2022	326,030	4,930	1,535%	326,030	327,175	319,750	854.613
02/03/2022	321,100	4,410	1,393%	315,650	326,090	314,010	733.585
01/03/2022	316,690	13,300	4,384%	318,560	328,390	310,960	1.255.450

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00