Cotización de los valores en bolsa

SYMANTEC COR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 18,810
- Var. (%)
- -1,929%
14/08/2018
- Cierre
- 18,660
- Var. (%)
- -0,797%
15/08/2018
- Cierre
- 18,550
- Var. (%)
- -0,589%
16/08/2018
- Cierre
- 19,410
- Var. (%)
- 4,636%
17/08/2018
- Cierre
- 19,460
- Var. (%)
- 0,258%
20/08/2018
- Cierre
- 19,365
- Var. (%)
- -0,488%
21/08/2018
- Cierre
- 19,550
- Var. (%)
- 0,955%
22/08/2018
- Cierre
- 19,700
- Var. (%)
- 0,767%
23/08/2018
- Cierre
- 19,620
- Var. (%)
- -0,406%
24/08/2018
- Cierre
- 19,760
- Var. (%)
- 0,714%
27/08/2018
- Cierre
- 20,060
- Var. (%)
- 1,518%
28/08/2018
- Cierre
- 20,260
- Var. (%)
- 0,997%
29/08/2018
- Cierre
- 20,570
- Var. (%)
- 1,530%
30/08/2018
- Cierre
- 20,200
- Var. (%)
- -1,799%
31/08/2018
- Cierre
- 20,160
- Var. (%)
- -0,198%

0.34%

Precio

20,160 €

MAXIMO

20,340 €

MÍNIMO

20,040 €

VOL. DIARIO (TIT.)

VAR. 2018(%)

-28,15 %

VARIACIÓN

-0,20 % -0,040 €

APERTURA

20,110 €

ÚLT. SESIÓN

20,200 €

EFECTIVO

202 €

VAR. 12 MESES(%)

-32,48 %

Rentabilidad(%)
Máximo
29,73

Mínimo
17,81

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	29,73
Mínimo 2018	17,81
Máximo 12 meses	34,20
Míximo 12 meses	17,81
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	8.699.809
Media títulos 12m	7.478.362
Efectivo 3m	176.478.126
Efectivo 12m	186.396.597

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	20,160	-0,040	-0,198%	20,110	20,340	20,040	5.414.272
30/08/2018	20,200	-0,370	-1,799%	20,560	20,585	19,935	7.314.629
29/08/2018	20,570	0,310	1,530%	20,180	20,590	20,180	8.708.553
28/08/2018	20,260	0,200	0,997%	20,080	20,310	20,060	4.882.093
27/08/2018	20,060	0,300	1,518%	19,860	20,150	19,760	7.510.703
24/08/2018	19,760	0,140	0,714%	19,710	19,760	19,595	5.692.598
23/08/2018	19,620	-0,080	-0,406%	19,700	19,780	19,570	4.165.667
22/08/2018	19,700	0,150	0,767%	19,480	19,740	19,430	5.188.049
21/08/2018	19,550	0,185	0,955%	19,750	19,750	19,450	9.468.362
20/08/2018	19,365	-0,095	-0,488%	19,490	19,500	19,240	7.191.050
17/08/2018	19,460	0,050	0,258%	19,260	19,620	19,145	7.844.323
16/08/2018	19,410	0,860	4,636%	20,130	20,440	19,360	32.393.310
15/08/2018	18,550	-0,110	-0,589%	18,550	18,660	18,340	6.846.933
14/08/2018	18,660	-0,150	-0,797%	18,880	18,970	18,490	6.543.878
13/08/2018	18,810	-0,370	-1,929%	19,250	19,250	18,790	7.364.636
10/08/2018	19,180	-0,050	-0,260%	19,170	19,270	18,960	5.555.252
09/08/2018	19,230	-0,210	-1,080%	19,460	19,610	19,170	8.862.169
08/08/2018	19,440	0,000	0,000%	19,660	19,660	19,240	7.765.141
07/08/2018	19,440	-0,135	-0,690%	19,690	19,760	19,390	11.445.359
06/08/2018	19,575	0,325	1,688%	19,180	19,620	19,090	14.023.800
03/08/2018	19,250	-1,630	-7,807%	18,170	19,250	17,810	48.589.584
02/08/2018	20,880	0,450	2,203%	20,350	20,980	20,230	12.119.884
01/08/2018	20,430	0,210	1,039%	20,580	20,620	20,150	13.130.326
31/07/2018	20,220	-0,090	-0,443%	20,340	20,410	20,090	10.159.703
30/07/2018	20,310	-0,420	-2,026%	20,660	20,720	20,290	7.776.425
27/07/2018	20,730	0,130	0,631%	20,610	20,910	20,600	11.840.306
26/07/2018	20,600	-0,090	-0,435%	20,690	20,930	20,570	9.832.699
25/07/2018	20,690	0,140	0,681%	20,530	20,830	20,520	11.316.571
24/07/2018	20,550	-0,360	-1,722%	21,060	21,110	20,540	9.286.737
23/07/2018	20,910	-0,290	-1,368%	21,200	21,220	20,890	4.603.385
20/07/2018	21,200	-0,090	-0,423%	21,270	21,360	21,160	4.280.717
19/07/2018	21,290	-0,270	-1,252%	21,460	21,520	21,230	5.194.609
18/07/2018	21,560	-0,010	-0,046%	21,610	21,730	21,420	6.716.486
17/07/2018	21,570	0,020	0,093%	21,420	21,710	21,350	3.609.054
16/07/2018	21,550	-0,120	-0,554%	21,680	21,730	21,495	5.340.511
13/07/2018	21,670	0,050	0,231%	21,930	21,930	21,450	4.561.012
12/07/2018	21,620	0,340	1,598%	21,450	21,860	21,310	9.363.431
11/07/2018	21,280	-0,130	-0,607%	21,330	21,410	21,180	4.340.720
10/07/2018	21,410	-0,160	-0,742%	21,550	21,590	21,290	3.592.885
09/07/2018	21,570	0,290	1,363%	21,320	21,580	21,275	4.246.672
06/07/2018	21,280	0,130	0,615%	21,150	21,360	21,110	4.551.170
05/07/2018	21,150	0,340	1,634%	20,920	21,205	20,850	5.298.471
03/07/2018	20,810	-0,080	-0,383%	21,000	21,000	20,770	3.735.027
02/07/2018	20,890	0,240	1,162%	20,500	20,910	20,390	11.931.541
29/06/2018	20,650	0,360	1,774%	20,330	20,790	20,250	12.287.539
28/06/2018	20,290	0,160	0,795%	20,070	20,345	20,000	14.876.130
27/06/2018	20,130	-0,210	-1,032%	20,430	20,460	19,950	8.847.252
26/06/2018	20,340	-0,130	-0,635%	20,370	20,580	20,250	10.042.666
25/06/2018	20,470	-0,250	-1,207%	20,560	20,640	20,250	6.217.220
22/06/2018	20,720	-0,080	-0,385%	20,820	20,850	20,640	14.644.668
21/06/2018	20,800	-0,210	-1,000%	20,970	21,050	20,742	3.261.391
20/06/2018	21,010	0,020	0,095%	21,010	21,150	20,845	9.960.910
19/06/2018	20,990	-0,170	-0,803%	21,030	21,110	20,830	6.369.777
18/06/2018	21,160	-0,100	-0,470%	21,100	21,260	21,020	4.997.138
15/06/2018	21,260	-0,100	-0,468%	21,360	21,370	21,030	10.313.975
14/06/2018	21,360	0,080	0,376%	21,370	21,610	21,300	4.776.836
13/06/2018	21,280	-0,150	-0,700%	21,490	21,505	21,250	4.275.908
12/06/2018	21,430	0,230	1,085%	21,280	21,525	21,260	7.063.335
11/06/2018	21,200	-0,120	-0,563%	21,270	21,485	21,180	11.973.107
08/06/2018	21,320	0,020	0,094%	21,270	21,450	21,200	6.541.033
07/06/2018	21,300	-0,240	-1,114%	21,500	21,550	21,065	7.576.914
06/06/2018	21,540	0,200	0,937%	21,320	21,570	21,290	6.509.040
05/06/2018	21,340	0,190	0,898%	21,200	21,455	21,080	6.744.454
04/06/2018	21,150	0,130	0,618%	20,950	21,280	20,760	9.900.009
01/06/2018	21,020	0,240	1,155%	20,790	21,150	20,685	5.378.184
31/05/2018	20,780	-0,270	-1,283%	21,040	21,195	20,750	7.578.401
30/05/2018	21,050	0,030	0,143%	21,020	21,240	20,810	7.106.526
29/05/2018	21,020	-0,040	-0,190%	20,840	21,110	20,670	8.100.846
25/05/2018	21,060	0,070	0,333%	20,980	21,140	20,800	5.498.891
24/05/2018	20,990	-0,330	-1,548%	21,310	21,490	20,960	8.546.473
23/05/2018	21,320	-0,050	-0,234%	21,190	21,510	21,120	8.687.025
22/05/2018	21,370	-0,220	-1,019%	21,710	21,830	21,310	10.835.535
21/05/2018	21,590	-0,600	-2,704%	22,260	22,320	21,430	10.764.392
18/05/2018	22,190	-0,130	-0,582%	22,360	22,490	22,170	8.895.766
17/05/2018	22,320	-0,030	-0,134%	22,300	22,790	22,160	12.065.917
16/05/2018	22,350	0,020	0,090%	21,910	22,680	21,880	15.413.629
15/05/2018	22,330	0,930	4,346%	22,000	22,400	21,200	36.093.432
14/05/2018	21,400	1,880	9,631%	21,160	21,890	21,010	53.489.027
11/05/2018	19,520	-9,660	-33,105%	20,020	20,100	18,850	112.009.054
10/05/2018	29,180	0,430	1,496%	28,870	29,200	28,630	6.020.474
09/05/2018	28,750	0,150	0,524%	28,670	28,870	28,370	4.715.463
08/05/2018	28,600	0,160	0,563%	28,320	28,730	28,320	3.738.610
07/05/2018	28,440	0,600	2,155%	28,000	28,560	27,900	4.969.504
04/05/2018	27,840	0,110	0,397%	27,530	27,940	27,070	4.486.887
03/05/2018	27,730	-0,190	-0,681%	27,780	27,850	27,180	3.660.161
02/05/2018	27,920	0,250	0,904%	27,600	28,270	27,480	4.397.489
01/05/2018	27,670	-0,120	-0,432%	27,740	27,780	27,240	3.533.972
30/04/2018	27,790	-0,010	-0,036%	27,930	27,970	27,515	3.578.833
27/04/2018	27,800	-0,840	-2,933%	28,300	28,570	27,600	7.491.642
26/04/2018	28,640	0,160	0,562%	28,600	29,180	28,580	13.830.356
25/04/2018	28,480	0,790	2,853%	27,740	28,490	27,380	6.909.412
24/04/2018	27,690	-0,070	-0,252%	27,950	28,200	27,460	6.116.296
23/04/2018	27,760	0,050	0,180%	27,770	27,870	27,610	4.544.164
20/04/2018	27,710	-0,140	-0,503%	27,790	27,850	27,435	4.142.275
19/04/2018	27,850	-0,060	-0,215%	27,860	27,940	27,520	3.272.442
18/04/2018	27,910	-0,010	-0,036%	27,950	28,077	27,860	3.767.420
17/04/2018	27,920	0,170	0,613%	27,940	28,130	27,770	3.005.160
16/04/2018	27,750	0,230	0,836%	27,670	28,050	27,495	3.572.876
13/04/2018	27,520	-0,080	-0,290%	27,700	27,770	27,340	4.228.304
12/04/2018	27,600	0,770	2,870%	26,940	27,730	26,900	6.466.107

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	-