Cotización de los valores en bolsa

SBA COMMUNIC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 155,200
- Var. (%)
- -0,577%
14/08/2018
- Cierre
- 154,800
- Var. (%)
- -0,258%
15/08/2018
- Cierre
- 155,050
- Var. (%)
- 0,161%
16/08/2018
- Cierre
- 155,700
- Var. (%)
- 0,419%
17/08/2018
- Cierre
- 157,820
- Var. (%)
- 1,362%
20/08/2018
- Cierre
- 157,900
- Var. (%)
- 0,051%
21/08/2018
- Cierre
- 156,610
- Var. (%)
- -0,817%
22/08/2018
- Cierre
- 154,100
- Var. (%)
- -1,603%
23/08/2018
- Cierre
- 154,190
- Var. (%)
- 0,058%
24/08/2018
- Cierre
- 156,030
- Var. (%)
- 1,193%
27/08/2018
- Cierre
- 156,810
- Var. (%)
- 0,500%
28/08/2018
- Cierre
- 156,640
- Var. (%)
- -0,108%
29/08/2018
- Cierre
- 157,530
- Var. (%)
- 0,568%
30/08/2018
- Cierre
- 154,260
- Var. (%)
- -2,076%
31/08/2018
- Cierre
- 155,230
- Var. (%)
- 0,629%

-0.03%

Precio

155,230 €

MAXIMO

156,370 €

MÍNIMO

154,320 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-4,98 %

VARIACIÓN

0,63 % 0,970 €

APERTURA

154,320 €

ÚLT. SESIÓN

154,260 €

EFECTIVO

932 €

VAR. 12 MESES(%)

2,87 %

Rentabilidad(%)
Máximo
177,67

Mínimo
151,24

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	177,67
Mínimo 2018	151,24
Máximo 12 meses	177,67
Míximo 12 meses	140,62
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	869.376
Media títulos 12m	1.040.238
Efectivo 3m	138.725.016
Efectivo 12m	166.570.038

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	155,230	0,970	0,629%	154,320	156,370	154,320	1.080.012
30/08/2018	154,260	-3,270	-2,076%	157,480	157,770	153,550	1.054.816
29/08/2018	157,530	0,890	0,568%	156,570	157,880	156,570	444.034
28/08/2018	156,640	-0,170	-0,108%	156,910	157,200	155,790	601.258
27/08/2018	156,810	0,780	0,500%	156,450	156,830	155,783	573.025
24/08/2018	156,030	1,840	1,193%	154,590	156,250	154,300	488.905
23/08/2018	154,190	0,090	0,058%	154,000	155,250	153,340	468.050
22/08/2018	154,100	-2,510	-1,603%	156,200	156,300	153,260	852.412
21/08/2018	156,610	-1,290	-0,817%	158,080	158,500	156,370	470.221
20/08/2018	157,900	0,080	0,051%	158,160	158,930	156,630	489.937
17/08/2018	157,820	2,120	1,362%	155,840	158,080	154,920	729.608
16/08/2018	155,700	0,650	0,419%	155,290	156,390	155,170	941.033
15/08/2018	155,050	0,250	0,161%	154,830	156,340	154,080	657.874
14/08/2018	154,800	-0,400	-0,258%	155,690	156,060	154,210	795.786
13/08/2018	155,200	-0,900	-0,577%	155,560	156,400	154,590	871.303
10/08/2018	156,100	-0,850	-0,542%	156,680	157,130	155,610	574.946
09/08/2018	156,950	-0,270	-0,172%	157,140	157,730	156,640	428.637
08/08/2018	157,220	-0,840	-0,531%	158,170	158,880	156,930	884.983
07/08/2018	158,060	-0,810	-0,510%	159,050	159,190	157,940	533.073
06/08/2018	158,870	0,380	0,240%	158,680	159,810	157,420	935.293
03/08/2018	158,490	1,290	0,821%	157,620	158,950	156,740	1.749.125
02/08/2018	157,200	-4,370	-2,705%	161,780	162,660	156,650	1.407.260
01/08/2018	161,570	3,320	2,098%	157,020	161,720	155,640	3.143.244
31/07/2018	158,250	0,040	0,025%	158,250	160,880	156,390	2.148.316
30/07/2018	158,210	-1,860	-1,162%	159,970	160,770	157,420	1.318.064
27/07/2018	160,070	-1,360	-0,842%	161,750	162,750	159,710	606.340
26/07/2018	161,430	0,750	0,467%	161,340	162,580	161,190	1.521.160
25/07/2018	160,680	0,360	0,225%	160,560	161,940	159,760	1.703.034
24/07/2018	160,320	-1,190	-0,737%	161,500	161,881	159,520	1.676.782
23/07/2018	161,510	-0,750	-0,462%	161,800	161,830	160,790	521.824
20/07/2018	162,260	-0,370	-0,228%	162,460	163,230	161,210	569.892
19/07/2018	162,630	0,190	0,117%	162,670	163,740	161,240	484.929
18/07/2018	162,440	-1,250	-0,764%	163,940	163,940	161,880	754.998
17/07/2018	163,690	0,560	0,343%	163,390	163,820	162,400	924.668
16/07/2018	163,130	-1,480	-0,899%	164,600	164,600	162,280	601.624
13/07/2018	164,610	-0,710	-0,429%	165,310	166,820	164,120	530.483
12/07/2018	165,320	0,580	0,352%	164,700	166,720	163,010	619.584
11/07/2018	164,740	-0,750	-0,453%	164,650	165,690	163,250	618.694
10/07/2018	165,490	2,440	1,496%	161,240	165,640	160,680	782.517
09/07/2018	163,050	-2,410	-1,457%	165,630	165,630	161,770	897.489
06/07/2018	165,460	-0,570	-0,343%	166,610	167,410	165,110	781.934
05/07/2018	166,030	3,310	2,034%	163,730	166,150	162,460	579.612
03/07/2018	162,720	-1,970	-1,196%	165,370	166,100	162,620	619.202
02/07/2018	164,690	-0,430	-0,260%	164,680	165,770	162,760	825.623
29/06/2018	165,120	0,190	0,115%	164,430	166,180	163,060	836.408
28/06/2018	164,930	0,680	0,414%	164,600	165,080	163,360	734.797
27/06/2018	164,250	0,060	0,037%	164,610	165,280	163,970	1.228.448
26/06/2018	164,190	1,670	1,028%	163,250	164,300	161,840	1.455.010
25/06/2018	162,520	0,460	0,284%	161,830	162,860	161,115	818.348
22/06/2018	162,060	1,490	0,928%	160,920	162,170	159,670	686.681
21/06/2018	160,570	1,770	1,115%	158,800	160,620	157,650	711.747
20/06/2018	158,800	0,350	0,221%	158,950	159,940	157,130	585.469
19/06/2018	158,450	0,600	0,380%	157,210	159,540	157,020	1.070.234
18/06/2018	157,850	1,680	1,076%	156,180	158,160	155,610	679.909
15/06/2018	156,170	-0,830	-0,529%	156,930	158,620	155,820	1.081.594
14/06/2018	157,000	0,630	0,403%	157,000	158,715	156,685	903.843
13/06/2018	156,370	-4,380	-2,725%	160,500	160,500	155,880	744.314
12/06/2018	160,750	2,660	1,683%	157,870	160,870	157,240	821.389
11/06/2018	158,090	0,770	0,489%	157,710	159,730	156,920	441.412
08/06/2018	157,320	-0,240	-0,152%	157,480	158,594	155,823	674.947
07/06/2018	157,560	-0,280	-0,177%	158,160	159,930	156,750	945.084
06/06/2018	157,840	-1,830	-1,146%	159,650	159,650	156,142	761.291
05/06/2018	159,670	-0,230	-0,144%	160,000	160,440	158,120	777.801
04/06/2018	159,900	1,420	0,896%	158,920	160,600	158,410	417.813
01/06/2018	158,480	0,410	0,259%	158,510	159,440	157,250	425.433
31/05/2018	158,070	-0,900	-0,566%	158,660	159,270	155,590	982.551
30/05/2018	158,970	0,270	0,170%	158,930	160,650	157,960	532.504
29/05/2018	158,700	0,790	0,500%	157,310	159,640	157,110	645.002
25/05/2018	157,910	1,110	0,708%	157,580	159,980	156,930	571.389
24/05/2018	156,800	-1,150	-0,728%	158,220	158,280	155,830	593.585
23/05/2018	157,950	0,660	0,420%	156,680	158,030	156,010	583.458
22/05/2018	157,290	-2,480	-1,552%	159,790	159,790	156,480	891.122
21/05/2018	159,770	2,080	1,319%	157,880	160,310	157,080	591.764
18/05/2018	157,690	0,180	0,114%	157,540	159,450	156,100	894.295
17/05/2018	157,510	-0,240	-0,152%	158,100	158,516	155,990	524.016
16/05/2018	157,750	0,080	0,051%	157,760	158,070	156,630	514.615
15/05/2018	157,670	-0,320	-0,203%	156,910	158,180	155,800	874.881
14/05/2018	157,990	-2,110	-1,318%	160,280	161,005	157,490	646.635
11/05/2018	160,100	-1,850	-1,142%	162,140	163,130	159,600	760.317
10/05/2018	161,950	3,010	1,894%	159,570	162,860	159,150	783.355
09/05/2018	158,940	1,540	0,978%	157,320	159,210	156,530	481.675
08/05/2018	157,400	-0,200	-0,127%	156,700	157,730	155,490	852.015
07/05/2018	157,600	-1,540	-0,968%	158,990	160,260	157,140	653.349
04/05/2018	159,140	2,980	1,908%	156,240	159,600	155,760	695.354
03/05/2018	156,160	0,310	0,199%	155,870	157,080	154,210	992.396
02/05/2018	155,850	-1,650	-1,048%	155,800	156,890	151,244	1.566.416
01/05/2018	157,500	-2,730	-1,704%	161,840	161,840	153,760	1.877.794
30/04/2018	160,230	1,280	0,805%	158,650	161,935	157,810	1.829.664
27/04/2018	158,950	-6,270	-3,795%	161,910	162,900	156,580	1.817.294
26/04/2018	165,220	0,730	0,444%	165,510	166,640	164,500	1.001.304
25/04/2018	164,490	-0,440	-0,267%	163,950	165,260	163,420	1.066.157
24/04/2018	164,930	-0,890	-0,537%	166,850	169,010	164,370	1.102.244
23/04/2018	165,820	0,130	0,078%	165,570	166,950	164,980	780.812
20/04/2018	165,690	0,080	0,048%	166,060	168,930	165,020	764.009
19/04/2018	165,610	-2,230	-1,329%	167,000	167,000	163,370	1.025.482
18/04/2018	167,840	0,070	0,042%	167,260	168,500	166,540	640.607
17/04/2018	167,770	1,620	0,975%	166,520	169,570	165,451	812.501
16/04/2018	166,150	1,610	0,978%	165,110	167,700	163,135	687.526
13/04/2018	164,540	0,090	0,055%	165,150	165,160	163,250	1.064.177
12/04/2018	164,450	0,060	0,036%	165,350	166,980	161,420	1.461.018

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	-