Cotización de los valores en bolsa

SEAGATE TECH

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 51,010
- Var. (%)
- 0,256%
14/08/2018
- Cierre
- 53,230
- Var. (%)
- 4,352%
15/08/2018
- Cierre
- 52,890
- Var. (%)
- -0,639%
16/08/2018
- Cierre
- 53,050
- Var. (%)
- 0,303%
17/08/2018
- Cierre
- 54,260
- Var. (%)
- 2,281%
20/08/2018
- Cierre
- 54,540
- Var. (%)
- 0,516%
21/08/2018
- Cierre
- 54,810
- Var. (%)
- 0,495%
22/08/2018
- Cierre
- 55,320
- Var. (%)
- 0,930%
23/08/2018
- Cierre
- 55,720
- Var. (%)
- 0,723%
24/08/2018
- Cierre
- 55,750
- Var. (%)
- 0,054%
27/08/2018
- Cierre
- 56,360
- Var. (%)
- 1,094%
28/08/2018
- Cierre
- 56,460
- Var. (%)
- 0,177%
29/08/2018
- Cierre
- 55,980
- Var. (%)
- -0,850%
30/08/2018
- Cierre
- 53,140
- Var. (%)
- -5,073%
31/08/2018
- Cierre
- 53,540
- Var. (%)
- 0,753%

0.36%

Precio

53,540 €

MAXIMO

53,750 €

MÍNIMO

52,850 €

VOL. DIARIO (TIT.)

341

VAR. 2018(%)

27,96 %

VARIACIÓN

0,75 % 0,400 €

APERTURA

53,240 €

ÚLT. SESIÓN

53,140 €

EFECTIVO

18.207 €

VAR. 12 MESES(%)

68,36 %

Rentabilidad(%)
Máximo
62,70

Mínimo
41,91

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	62,70
Mínimo 2018	41,91
Máximo 12 meses	62,70
Míximo 12 meses	30,89
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.920.502
Media títulos 12m	4.153.717
Efectivo 3m	162.068.138
Efectivo 12m	199.313.578

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	53,540	0,400	0,753%	53,240	53,750	52,850	3.114.957
30/08/2018	53,140	-2,840	-5,073%	55,440	55,750	53,070	4.900.135
29/08/2018	55,980	-0,480	-0,850%	56,740	56,910	55,890	2.441.512
28/08/2018	56,460	0,100	0,177%	56,580	57,200	56,000	1.865.240
27/08/2018	56,360	0,610	1,094%	56,100	57,108	56,100	2.081.498
24/08/2018	55,750	0,030	0,054%	55,950	56,220	55,400	1.852.586
23/08/2018	55,720	0,400	0,723%	55,230	55,840	54,910	2.493.423
22/08/2018	55,320	0,510	0,930%	54,280	55,610	54,280	1.977.874
21/08/2018	54,810	0,270	0,495%	54,900	55,670	54,580	2.727.422
20/08/2018	54,540	0,280	0,516%	54,330	54,850	53,751	2.227.188
17/08/2018	54,260	1,210	2,281%	53,050	54,410	52,630	4.190.973
16/08/2018	53,050	0,160	0,303%	53,520	54,400	52,950	3.006.641
15/08/2018	52,890	-0,340	-0,639%	52,660	53,720	52,300	4.632.136
14/08/2018	53,230	2,220	4,352%	51,430	53,310	51,340	4.352.872
13/08/2018	51,010	0,130	0,256%	50,880	51,650	50,720	3.481.373
10/08/2018	50,880	-0,140	-0,274%	50,560	51,400	50,040	4.953.291
09/08/2018	51,020	-4,020	-7,304%	52,585	52,990	50,480	8.312.012
08/08/2018	55,040	0,170	0,310%	54,750	55,430	54,360	1.650.314
07/08/2018	54,870	0,640	1,180%	54,250	55,090	54,180	2.189.388
06/08/2018	54,230	0,350	0,650%	53,800	54,265	53,440	2.167.572
03/08/2018	53,880	0,460	0,861%	53,440	54,430	53,440	2.662.630
02/08/2018	53,420	0,350	0,660%	52,590	53,610	52,500	2.618.835
01/08/2018	53,070	0,450	0,855%	52,630	53,550	52,630	3.893.665
31/07/2018	52,620	-1,380	-2,556%	54,360	54,470	51,930	6.577.646
30/07/2018	54,000	-0,690	-1,262%	54,370	56,140	51,950	7.770.153
27/07/2018	54,690	-2,850	-4,953%	57,160	57,610	54,510	4.279.659
26/07/2018	57,540	1,100	1,949%	56,540	57,680	56,290	2.276.446
25/07/2018	56,440	0,720	1,292%	55,960	56,470	55,530	2.165.423
24/07/2018	55,720	-0,630	-1,118%	56,770	56,880	55,630	1.830.580
23/07/2018	56,350	-0,130	-0,230%	56,340	56,500	55,230	2.010.268
20/07/2018	56,480	-0,700	-1,224%	57,070	57,320	56,470	2.030.620
19/07/2018	57,180	-0,920	-1,583%	58,090	58,430	56,920	1.539.402
18/07/2018	58,100	0,000	0,000%	58,230	58,910	57,920	1.564.441
17/07/2018	58,100	-0,350	-0,599%	58,190	58,345	57,660	2.050.677
16/07/2018	58,450	-0,570	-0,966%	58,910	58,910	58,140	1.240.536
13/07/2018	59,020	0,000	0,000%	58,710	59,660	58,500	1.579.934
12/07/2018	59,020	1,780	3,110%	57,800	59,140	57,800	1.648.675
11/07/2018	57,240	-1,650	-2,802%	58,180	58,189	56,820	1.640.246
10/07/2018	58,890	0,140	0,238%	58,810	59,430	58,640	1.564.771
09/07/2018	58,750	0,160	0,273%	58,990	59,250	58,120	2.190.787
06/07/2018	58,590	-0,020	-0,034%	58,630	58,820	57,920	1.871.559
05/07/2018	58,610	1,710	3,005%	57,430	58,610	56,930	2.120.372
03/07/2018	56,900	-0,710	-1,232%	57,790	58,120	56,620	1.644.483
02/07/2018	57,610	1,140	2,019%	55,420	57,680	55,340	2.339.933
29/06/2018	56,470	0,110	0,195%	56,870	57,410	56,455	2.091.344
28/06/2018	56,360	0,670	1,203%	55,570	56,720	55,030	1.680.373
27/06/2018	55,690	-0,820	-1,451%	56,880	57,200	55,650	1.676.780
26/06/2018	56,510	0,680	1,218%	56,330	56,800	55,900	2.896.620
25/06/2018	55,830	-2,390	-4,105%	57,750	57,900	55,460	2.448.306
22/06/2018	58,220	-0,220	-0,376%	58,850	59,160	58,150	1.958.966
21/06/2018	58,440	0,360	0,620%	58,170	59,930	57,830	2.705.197
20/06/2018	58,080	0,130	0,224%	58,140	58,470	57,800	2.020.960
19/06/2018	57,950	-1,030	-1,746%	57,400	58,060	56,620	2.431.835
18/06/2018	58,980	0,550	0,941%	58,010	59,150	57,310	2.771.940
15/06/2018	58,430	-0,650	-1,100%	58,670	58,670	57,400	4.055.743
14/06/2018	59,080	2,130	3,740%	57,270	59,235	56,970	3.868.108
13/06/2018	56,950	-0,150	-0,263%	57,160	57,690	56,840	2.606.026
12/06/2018	57,100	-0,840	-1,450%	58,000	58,000	55,970	3.044.536
11/06/2018	57,940	1,960	3,501%	56,390	58,320	56,190	3.541.645
08/06/2018	55,980	0,750	1,358%	55,000	56,360	54,903	3.528.730
07/06/2018	55,230	-3,440	-5,863%	58,600	58,740	54,220	8.556.778
06/06/2018	58,670	-0,510	-0,862%	59,700	59,835	58,580	3.189.520
05/06/2018	59,180	1,710	2,975%	58,020	59,250	57,920	3.464.311
04/06/2018	57,470	-0,430	-0,743%	58,000	58,020	56,480	2.634.877
01/06/2018	57,900	1,550	2,751%	56,600	57,960	56,370	2.873.245
31/05/2018	56,350	-1,680	-2,895%	58,060	58,570	56,150	4.463.343
30/05/2018	58,030	0,780	1,362%	57,740	59,060	57,410	2.611.016
29/05/2018	57,250	-0,220	-0,383%	57,020	58,040	56,970	2.611.116
25/05/2018	57,470	-0,810	-1,390%	58,400	59,200	57,330	2.021.652
24/05/2018	58,280	0,000	0,000%	58,250	58,650	57,440	2.144.883
23/05/2018	58,280	0,270	0,465%	57,690	58,290	57,325	1.975.156
22/05/2018	58,010	0,760	1,328%	57,480	58,450	57,460	2.577.719
21/05/2018	57,250	0,940	1,669%	57,300	57,800	56,790	2.590.755
18/05/2018	56,310	-2,710	-4,592%	59,030	59,540	56,019	4.282.945
17/05/2018	59,020	-0,350	-0,590%	59,110	60,010	58,790	2.115.727
16/05/2018	59,370	1,600	2,770%	57,850	59,490	57,830	2.734.189
15/05/2018	57,770	0,700	1,227%	56,770	57,920	56,540	2.678.481
14/05/2018	57,070	0,360	0,635%	57,190	58,110	56,950	2.126.093
11/05/2018	56,710	-0,560	-0,978%	57,400	57,780	56,630	2.419.379
10/05/2018	57,270	0,040	0,070%	57,810	58,510	57,100	3.404.226
09/05/2018	57,230	0,740	1,310%	56,850	57,390	56,350	2.358.018
08/05/2018	56,490	0,540	0,965%	55,630	56,630	55,500	3.062.814
07/05/2018	55,950	0,270	0,485%	55,730	56,330	55,400	4.219.691
04/05/2018	55,680	0,710	1,292%	54,760	55,960	54,680	2.532.897
03/05/2018	54,970	0,270	0,494%	54,480	55,110	54,190	4.023.586
02/05/2018	54,700	0,490	0,904%	52,210	55,000	52,090	7.721.223
01/05/2018	54,210	-3,680	-6,357%	51,910	54,390	49,080	15.635.408
30/04/2018	57,890	-1,630	-2,739%	59,620	59,950	57,870	4.968.342
27/04/2018	59,520	0,180	0,303%	59,740	60,350	58,450	3.417.219
26/04/2018	59,340	1,040	1,784%	58,760	59,540	58,430	2.264.132
25/04/2018	58,300	0,030	0,051%	58,420	58,960	57,190	2.062.545
24/04/2018	58,270	0,050	0,086%	58,760	59,310	57,720	3.580.292
23/04/2018	58,220	-1,420	-2,381%	59,800	59,920	57,860	2.817.410
20/04/2018	59,640	-0,260	-0,434%	60,040	60,580	59,340	2.388.840
19/04/2018	59,900	-2,210	-3,558%	61,500	62,130	59,810	4.244.971
18/04/2018	62,110	0,220	0,355%	61,960	62,470	60,795	2.944.604
17/04/2018	61,890	0,740	1,210%	61,570	62,700	61,445	2.968.617
16/04/2018	61,150	0,540	0,891%	60,890	61,400	60,291	2.038.393
13/04/2018	60,610	0,740	1,236%	60,250	61,120	60,120	3.342.086
12/04/2018	59,870	1,310	2,237%	58,950	60,230	58,880	2.643.950

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	341	18.207	-
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	156	14.260	-
STARBUCKS	53,450	0,66	53,710	52,451	66	3.522	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	10	202	-
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	-