Cotización de los valores en bolsa

SVB FINL GRO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 315,290
- Var. (%)
- -0,461%
14/08/2018
- Cierre
- 320,230
- Var. (%)
- 1,567%
15/08/2018
- Cierre
- 315,920
- Var. (%)
- -1,346%
16/08/2018
- Cierre
- 321,410
- Var. (%)
- 1,738%
17/08/2018
- Cierre
- 320,760
- Var. (%)
- -0,202%
20/08/2018
- Cierre
- 324,310
- Var. (%)
- 1,107%
21/08/2018
- Cierre
- 328,730
- Var. (%)
- 1,363%
22/08/2018
- Cierre
- 326,160
- Var. (%)
- -0,782%
23/08/2018
- Cierre
- 325,750
- Var. (%)
- -0,126%
24/08/2018
- Cierre
- 326,530
- Var. (%)
- 0,239%
27/08/2018
- Cierre
- 331,240
- Var. (%)
- 1,442%
28/08/2018
- Cierre
- 326,590
- Var. (%)
- -1,404%
29/08/2018
- Cierre
- 323,460
- Var. (%)
- -0,958%
30/08/2018
- Cierre
- 320,880
- Var. (%)
- -0,798%
31/08/2018
- Cierre
- 322,750
- Var. (%)
- 0,583%

0.13%

Precio

322,750 €

MAXIMO

323,170 €

MÍNIMO

318,471 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

38,06 %

VARIACIÓN

0,58 % 1,870 €

APERTURA

320,300 €

ÚLT. SESIÓN

320,880 €

EFECTIVO

6.435 €

VAR. 12 MESES(%)

87,07 %

Rentabilidad(%)
Máximo
333,74

Mínimo
226,61

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	333,74
Mínimo 2018	226,61
Máximo 12 meses	333,74
Míximo 12 meses	159,44
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	433.544
Media títulos 12m	506.100
Efectivo 3m	135.323.254
Efectivo 12m	131.501.430

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	322,750	1,870	0,583%	320,300	323,170	318,471	281.894
30/08/2018	320,880	-2,580	-0,798%	322,740	323,503	320,430	241.715
29/08/2018	323,460	-3,130	-0,958%	327,300	327,890	320,345	311.865
28/08/2018	326,590	-4,650	-1,404%	332,080	332,900	323,950	585.001
27/08/2018	331,240	4,710	1,442%	328,160	332,900	327,120	261.892
24/08/2018	326,530	0,780	0,239%	327,000	329,180	325,140	329.962
23/08/2018	325,750	-0,410	-0,126%	326,970	329,340	321,850	345.990
22/08/2018	326,160	-2,570	-0,782%	326,900	330,000	325,950	192.824
21/08/2018	328,730	4,420	1,363%	325,190	330,270	324,500	384.363
20/08/2018	324,310	3,550	1,107%	320,350	324,910	318,500	230.561
17/08/2018	320,760	-0,650	-0,202%	321,160	322,275	319,390	209.567
16/08/2018	321,410	5,490	1,738%	318,770	325,940	316,080	326.685
15/08/2018	315,920	-4,310	-1,346%	318,000	319,990	314,458	357.704
14/08/2018	320,230	4,940	1,567%	317,330	320,677	314,660	244.385
13/08/2018	315,290	-1,460	-0,461%	317,240	321,800	314,800	345.610
10/08/2018	316,750	-2,250	-0,705%	315,590	318,690	313,830	296.431
09/08/2018	319,000	-2,950	-0,916%	321,150	322,310	316,760	281.230
08/08/2018	321,950	-0,120	-0,037%	321,500	323,470	320,200	251.524
07/08/2018	322,070	-2,700	-0,831%	324,770	328,170	319,760	329.177
06/08/2018	324,770	3,110	0,967%	322,710	328,760	318,380	459.702
03/08/2018	321,660	0,850	0,265%	321,940	324,860	319,740	540.404
02/08/2018	320,810	7,270	2,319%	310,590	321,370	309,318	363.908
01/08/2018	313,540	5,660	1,838%	308,240	315,880	308,240	492.497
31/07/2018	307,880	6,280	2,082%	302,970	308,990	301,500	752.936
30/07/2018	301,600	-15,720	-4,954%	317,690	321,070	301,030	923.416
27/07/2018	317,320	6,090	1,957%	320,030	333,740	314,700	1.088.191
26/07/2018	311,230	0,470	0,151%	311,770	316,175	310,790	624.212
25/07/2018	310,760	-1,160	-0,372%	311,720	313,990	308,660	416.716
24/07/2018	311,920	-3,560	-1,128%	317,590	317,640	310,420	379.181
23/07/2018	315,480	6,760	2,190%	308,850	316,270	308,140	345.134
20/07/2018	308,720	1,700	0,554%	307,670	310,770	305,175	291.835
19/07/2018	307,020	-1,720	-0,557%	307,470	308,290	302,775	306.496
18/07/2018	308,740	0,550	0,178%	309,460	312,130	307,580	469.014
17/07/2018	308,190	5,800	1,918%	302,060	310,100	301,400	477.569
16/07/2018	302,390	7,090	2,401%	296,610	304,190	296,610	410.843
13/07/2018	295,300	-5,190	-1,727%	299,760	300,490	294,030	433.704
12/07/2018	300,490	-0,430	-0,143%	303,230	303,230	296,760	386.216
11/07/2018	300,920	-1,000	-0,331%	300,930	305,450	295,061	307.978
10/07/2018	301,920	-2,330	-0,766%	304,250	307,460	299,450	394.376
09/07/2018	304,250	8,830	2,989%	296,650	305,400	296,650	442.116
06/07/2018	295,420	3,970	1,362%	289,780	296,980	288,200	407.962
05/07/2018	291,450	2,430	0,841%	291,940	292,630	288,500	450.671
03/07/2018	289,020	-3,220	-1,102%	293,400	296,870	287,880	222.210
02/07/2018	292,240	3,480	1,205%	285,450	294,419	284,420	442.201
29/06/2018	288,760	-2,890	-0,991%	293,230	298,420	288,560	467.930
28/06/2018	291,650	2,320	0,802%	290,240	293,140	287,570	654.297
27/06/2018	289,330	-9,980	-3,334%	300,380	302,180	288,980	806.458
26/06/2018	299,310	-2,850	-0,943%	301,370	302,890	298,570	773.521
25/06/2018	302,160	-8,010	-2,582%	308,490	308,490	297,480	756.426
22/06/2018	310,170	-5,910	-1,870%	319,080	319,280	309,650	776.648
21/06/2018	316,080	-2,400	-0,754%	317,250	321,100	312,130	316.710
20/06/2018	318,480	1,700	0,537%	319,980	320,980	317,645	253.169
19/06/2018	316,780	-1,490	-0,468%	313,240	317,020	310,119	557.090
18/06/2018	318,270	2,450	0,776%	312,930	319,380	312,030	260.178
15/06/2018	315,820	-0,670	-0,212%	314,000	318,310	311,380	935.536
14/06/2018	316,490	-3,840	-1,199%	320,590	320,600	314,490	412.910
13/06/2018	320,330	0,190	0,059%	320,530	325,410	316,850	360.804
12/06/2018	320,140	-0,970	-0,302%	322,720	323,383	317,361	297.070
11/06/2018	321,110	-4,610	-1,415%	327,910	329,650	319,250	370.214
08/06/2018	325,720	3,320	1,030%	322,210	326,210	319,870	384.148
07/06/2018	322,400	-1,190	-0,368%	325,000	326,570	319,410	455.181
06/06/2018	323,590	4,890	1,534%	320,210	325,720	318,950	452.088
05/06/2018	318,700	-0,820	-0,257%	320,210	321,830	317,620	374.492
04/06/2018	319,520	1,790	0,563%	318,520	319,990	316,250	442.753
01/06/2018	317,730	5,600	1,794%	316,930	319,695	315,960	673.876
31/05/2018	312,130	-2,850	-0,905%	314,920	316,670	310,200	515.408
30/05/2018	314,980	7,990	2,603%	312,090	317,770	310,660	695.260
29/05/2018	306,990	-12,470	-3,903%	315,770	316,580	305,160	872.974
25/05/2018	319,460	-2,830	-0,878%	320,230	322,205	318,390	337.150
24/05/2018	322,290	-1,410	-0,436%	322,700	323,760	317,600	354.943
23/05/2018	323,700	-0,610	-0,188%	320,810	324,470	319,370	436.322
22/05/2018	324,310	2,110	0,655%	323,670	327,910	322,860	284.171
21/05/2018	322,200	0,420	0,131%	324,630	326,235	321,260	468.451
18/05/2018	321,780	-1,580	-0,489%	324,000	325,930	320,000	380.622
17/05/2018	323,360	1,270	0,394%	321,970	325,345	319,630	669.551
16/05/2018	322,090	0,800	0,249%	319,920	325,380	318,140	356.551
15/05/2018	321,290	2,090	0,655%	317,960	323,000	317,920	445.518
14/05/2018	319,200	-1,820	-0,567%	321,200	322,560	318,050	481.617
11/05/2018	321,020	0,740	0,231%	321,500	324,768	319,580	343.294
10/05/2018	320,280	3,160	0,996%	317,840	323,700	315,840	400.764
09/05/2018	317,120	4,390	1,404%	313,440	318,710	310,440	387.558
08/05/2018	312,730	5,410	1,760%	306,510	313,930	306,510	535.129
07/05/2018	307,320	1,500	0,490%	306,000	309,480	303,100	362.044
04/05/2018	305,820	2,340	0,771%	302,130	309,230	297,960	503.603
03/05/2018	303,480	-2,530	-0,827%	303,000	306,090	294,230	637.222
02/05/2018	306,010	0,550	0,180%	304,216	309,400	299,780	834.841
01/05/2018	305,460	5,850	1,953%	295,000	308,370	294,720	832.252
30/04/2018	299,610	-6,000	-1,963%	305,920	306,810	299,610	935.591
27/04/2018	305,610	48,240	18,743%	300,000	306,940	297,030	2.128.190
26/04/2018	257,370	-0,210	-0,082%	257,790	260,190	256,000	531.164
25/04/2018	257,580	-0,030	-0,012%	258,270	259,840	254,800	471.602
24/04/2018	257,610	3,380	1,330%	257,240	262,680	253,210	690.959
23/04/2018	254,230	3,400	1,356%	252,150	255,830	250,240	304.320
20/04/2018	250,830	1,690	0,678%	250,540	253,740	248,760	464.360
19/04/2018	249,140	6,420	2,645%	241,300	251,160	241,300	585.595
18/04/2018	242,720	-1,890	-0,773%	245,530	247,000	241,830	576.051
17/04/2018	244,610	-1,960	-0,795%	249,200	249,200	243,680	395.252
16/04/2018	246,570	-0,460	-0,186%	249,510	252,010	245,460	273.817
13/04/2018	247,030	-3,530	-1,409%	253,900	253,900	245,390	617.041
12/04/2018	250,560	6,970	2,861%	245,910	252,390	244,000	351.666

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	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	-