Cotización de los valores en bolsa

SVB FINL GRO

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

385,000 $

MÁXIMO

392,000 $

MÁXIMO (52 SEMANAS)

763,22 $

VAR. 2022(%)

-46,72 %

VOL. DIARIO (TIT.)

2.255.346

ÚLT. SESIÓN

436,170 $

MÍNIMO

355,371 $

MÍNIMO (52 SEMANAS)

355,37 $

VAR. 12 MESES(%)

-36,53 %

EFECTIVO

833.414.777$

15 últimas sesiones

30/06/2022
- Cierre
- 395,110
- Var. (%)
- -1,851%
01/07/2022
- Cierre
- 400,670
- Var. (%)
- 1,407%
05/07/2022
- Cierre
- 412,410
- Var. (%)
- 2,930%
06/07/2022
- Cierre
- 407,230
- Var. (%)
- -1,256%
07/07/2022
- Cierre
- 423,200
- Var. (%)
- 3,922%
08/07/2022
- Cierre
- 418,630
- Var. (%)
- -1,080%
11/07/2022
- Cierre
- 408,510
- Var. (%)
- -2,417%
12/07/2022
- Cierre
- 411,500
- Var. (%)
- 0,732%
13/07/2022
- Cierre
- 406,300
- Var. (%)
- -1,264%
14/07/2022
- Cierre
- 393,140
- Var. (%)
- -3,239%
15/07/2022
- Cierre
- 408,620
- Var. (%)
- 3,938%
18/07/2022
- Cierre
- 413,810
- Var. (%)
- 1,270%
19/07/2022
- Cierre
- 426,700
- Var. (%)
- 3,115%
20/07/2022
- Cierre
- 434,540
- Var. (%)
- 1,837%
21/07/2022
- Cierre
- 436,170
- Var. (%)
- 0,375%

0.56%

Rango de precios (12 M.)
Máximo
752,68

Mínimo
355,37

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	752,68
Mínimo 2022	355,37
Máximo 12 meses	763,22
Míximo 12 meses	355,37
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	588.330
Media títulos 12m	468.157
Efectivo 3m	258.745.686
Efectivo 12m	262.108.645

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
21/07/2022	436,170	1,630	0,375%	428,280	437,860	421,500	726.977
20/07/2022	434,540	7,840	1,837%	427,180	435,095	422,105	377.379
19/07/2022	426,700	12,890	3,115%	411,000	427,960	411,000	388.227
18/07/2022	413,810	5,190	1,270%	416,640	427,230	411,840	419.913
15/07/2022	408,620	15,480	3,938%	402,640	412,335	396,040	594.091
14/07/2022	393,140	-13,160	-3,239%	400,210	400,650	387,450	458.302
13/07/2022	406,300	-5,200	-1,264%	400,440	410,095	395,770	419.503
12/07/2022	411,500	2,990	0,732%	405,610	421,970	403,550	290.421
11/07/2022	408,510	-10,120	-2,417%	413,130	417,420	405,880	256.020
08/07/2022	418,630	-4,570	-1,080%	418,750	424,850	412,290	349.535
07/07/2022	423,200	15,970	3,922%	413,140	425,060	413,140	364.883
06/07/2022	407,230	-5,180	-1,256%	408,780	417,150	402,380	339.257
05/07/2022	412,410	11,740	2,930%	388,010	412,490	385,220	499.469
01/07/2022	400,670	5,560	1,407%	393,580	409,480	390,935	390.105
30/06/2022	395,110	-7,450	-1,851%	390,250	399,220	374,990	848.483
29/06/2022	402,560	-2,090	-0,516%	400,960	404,450	393,160	476.835
28/06/2022	404,650	-7,630	-1,851%	416,160	425,000	404,340	318.859
27/06/2022	412,280	-3,240	-0,780%	420,710	424,760	410,250	375.702
24/06/2022	415,520	14,440	3,600%	406,640	419,340	405,010	1.167.574
23/06/2022	401,080	0,930	0,232%	399,950	404,466	388,465	579.031
22/06/2022	400,150	-2,670	-0,663%	398,770	405,000	393,260	666.175
21/06/2022	402,820	3,060	0,765%	412,390	416,490	401,810	468.030
17/06/2022	399,760	10,630	2,732%	398,100	405,330	387,990	768.833
16/06/2022	389,130	-29,910	-7,138%	406,690	406,690	384,830	748.134
15/06/2022	419,040	12,650	3,113%	410,600	430,550	406,280	699.279
14/06/2022	406,390	4,250	1,057%	408,450	409,941	400,040	498.222
13/06/2022	402,140	-40,740	-9,199%	419,520	424,370	399,610	1.258.842
10/06/2022	442,880	-27,790	-5,904%	454,900	462,890	440,720	827.695
09/06/2022	470,670	-15,190	-3,126%	486,360	486,590	469,640	592.284
08/06/2022	485,860	-6,100	-1,240%	486,750	491,510	478,300	528.813
07/06/2022	491,960	8,700	1,800%	475,600	492,480	472,930	365.538
06/06/2022	483,260	2,980	0,620%	492,610	496,830	481,070	289.849
03/06/2022	480,280	-11,710	-2,380%	481,970	484,930	474,560	367.083
02/06/2022	491,990	17,270	3,638%	478,000	492,150	472,510	375.812
01/06/2022	474,720	-13,300	-2,725%	492,470	496,680	465,840	456.657
31/05/2022	488,020	-4,000	-0,813%	483,830	494,880	478,285	651.147
27/05/2022	492,020	18,910	3,997%	473,110	492,460	473,110	671.909
26/05/2022	473,110	20,390	4,504%	455,240	475,310	455,090	489.099
25/05/2022	452,720	24,740	5,781%	429,140	457,795	427,930	606.715
24/05/2022	427,980	-20,020	-4,469%	441,060	447,065	420,150	848.186
23/05/2022	448,000	13,300	3,060%	442,710	451,440	431,690	463.189
20/05/2022	434,700	-0,800	-0,184%	442,650	444,590	419,600	574.074
19/05/2022	435,500	4,250	0,986%	427,090	445,030	427,025	619.140
18/05/2022	431,250	-16,740	-3,737%	439,840	448,580	430,130	712.086
17/05/2022	447,990	15,840	3,665%	441,000	451,760	434,440	587.242
16/05/2022	432,150	-17,130	-3,813%	444,290	446,520	430,380	518.272
13/05/2022	449,280	13,720	3,150%	448,375	461,640	441,930	465.469
12/05/2022	435,560	-5,800	-1,314%	436,300	448,710	422,740	734.052
11/05/2022	441,360	-18,620	-4,048%	459,050	471,850	439,720	642.294
10/05/2022	459,980	-9,830	-2,092%	459,980	480,700	448,740	801.095
09/05/2022	469,810	-23,930	-4,847%	485,270	489,710	465,274	961.967
06/05/2022	493,740	-19,680	-3,833%	493,740	507,510	466,560	784.682
05/05/2022	513,420	-24,090	-4,482%	524,790	527,020	500,670	517.491
04/05/2022	537,510	24,890	4,855%	516,430	540,055	505,550	506.723
03/05/2022	512,620	14,630	2,938%	505,560	519,400	498,100	451.568
02/05/2022	497,990	10,350	2,122%	491,390	500,565	479,100	514.464
29/04/2022	487,640	-27,680	-5,371%	487,640	519,970	486,190	530.346
28/04/2022	515,320	7,040	1,385%	515,390	517,740	499,440	415.609
27/04/2022	508,280	-6,230	-1,211%	508,280	521,350	504,980	408.050
26/04/2022	514,510	-28,800	-5,301%	532,840	539,420	514,130	471.351
25/04/2022	543,310	2,270	0,420%	534,230	544,730	520,145	723.097
22/04/2022	541,040	37,910	7,535%	573,950	578,630	540,970	1.146.472
21/04/2022	503,130	-14,940	-2,884%	532,300	532,930	496,060	512.898
20/04/2022	518,070	-19,010	-3,540%	534,800	536,760	516,090	629.558
19/04/2022	537,080	33,380	6,627%	510,000	540,560	507,705	558.194
18/04/2022	503,700	-3,360	-0,663%	507,090	507,230	493,780	337.386
14/04/2022	507,060	-13,610	-2,614%	516,450	522,390	506,000	712.274
13/04/2022	520,670	13,830	2,729%	500,450	521,140	498,500	493.959
12/04/2022	506,840	-9,190	-1,781%	517,430	529,470	504,080	433.294
11/04/2022	516,030	15,660	3,130%	498,210	518,685	490,883	715.451
08/04/2022	500,370	0,090	0,018%	500,470	511,900	492,885	520.431
07/04/2022	500,280	-10,750	-2,104%	510,570	515,860	486,740	729.810
06/04/2022	511,030	-18,730	-3,536%	519,890	525,200	508,230	868.326
05/04/2022	529,760	-17,140	-3,134%	545,230	550,890	528,260	708.070
04/04/2022	546,900	-0,850	-0,155%	549,170	553,530	533,840	566.539
01/04/2022	547,750	-11,700	-2,091%	562,040	568,660	537,985	467.847
31/03/2022	559,450	-7,590	-1,339%	566,220	571,230	558,685	528.918
30/03/2022	567,040	-25,520	-4,307%	592,370	592,618	562,875	413.720
29/03/2022	592,560	16,410	2,848%	587,150	597,160	578,030	324.305
28/03/2022	576,150	-10,250	-1,748%	583,300	585,880	558,465	303.562
25/03/2022	586,400	9,490	1,645%	577,780	590,570	577,780	336.408
24/03/2022	576,910	7,670	1,347%	577,990	584,257	568,560	369.588
23/03/2022	569,240	-18,620	-3,167%	579,690	583,720	568,300	342.937
22/03/2022	587,860	22,350	3,952%	574,100	595,470	574,100	369.655
21/03/2022	565,510	-4,930	-0,864%	575,000	581,675	556,285	496.305
18/03/2022	570,440	5,080	0,899%	564,620	573,420	553,000	513.359
17/03/2022	565,360	8,560	1,537%	565,360	566,710	542,230	502.857
16/03/2022	556,800	30,140	5,723%	540,810	563,240	534,690	658.875
15/03/2022	526,660	14,540	2,839%	515,890	528,630	512,168	590.051
14/03/2022	512,120	-18,470	-3,481%	540,850	542,710	510,265	504.821
11/03/2022	530,590	-8,920	-1,653%	549,020	553,185	529,720	612.819
10/03/2022	539,510	0,570	0,106%	534,490	547,160	527,270	636.688
09/03/2022	538,940	21,960	4,248%	534,230	549,820	530,980	437.666
08/03/2022	516,980	22,610	4,573%	497,790	537,830	495,000	796.234
07/03/2022	494,370	-48,750	-8,976%	542,550	548,950	492,820	909.638
04/03/2022	543,120	-41,110	-7,037%	566,900	566,900	532,930	674.208
03/03/2022	584,230	-10,280	-1,729%	597,640	601,920	580,010	372.178
02/03/2022	594,510	36,630	6,566%	567,340	599,565	565,880	571.832
01/03/2022	557,880	-48,120	-7,941%	603,580	606,060	549,010	945.970
28/02/2022	606,000	-17,160	-2,754%	595,080	620,040	595,051	526.459

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	2.413.232	972.354.482	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.733.621	-	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	5.324.336.103	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.113.743	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.769.350	-	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	2.945.027	480.619.658	-	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	1.037.119.393	-	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	113.678.252	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.690	661.417.280	-	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	-	22:00:01
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	-	22:00:01
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:01
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:01
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	41.349.985	1.630.595.539	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.474	689.896.588	-	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	246.737.326	-	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	7.283.288.165	-	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	1.368.775.696	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.731.186.434	-	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	9.346.415.188	-	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	1.009.978.313	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.939	636.830.941	-	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	1.108.824.314	-	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	1.325.252	140.616.886	-	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	6.283.817	524.370.959	-	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	2.847.712.574	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.274.088	866.284.757	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:01
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	1.507.668	222.981.908	-	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