Cotización de los valores en bolsa

T.ROWE PRICE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

123,060 $

MÁXIMO

123,585 $

MÁXIMO (52 SEMANAS)

224,56 $

VAR. 2022(%)

-38,43 %

VOL. DIARIO (TIT.)

991.586

ÚLT. SESIÓN

122,680 $

MÍNIMO

119,890 $

MÍNIMO (52 SEMANAS)

104,72 $

VAR. 12 MESES(%)

-41,04 %

EFECTIVO

120.469.003$

15 últimas sesiones

01/07/2022
- Cierre
- 115,310
- Var. (%)
- 1,505%
05/07/2022
- Cierre
- 117,080
- Var. (%)
- 1,535%
06/07/2022
- Cierre
- 116,820
- Var. (%)
- -0,222%
07/07/2022
- Cierre
- 118,920
- Var. (%)
- 1,798%
08/07/2022
- Cierre
- 115,960
- Var. (%)
- -2,489%
11/07/2022
- Cierre
- 113,100
- Var. (%)
- -2,466%
12/07/2022
- Cierre
- 113,770
- Var. (%)
- 0,592%
13/07/2022
- Cierre
- 111,530
- Var. (%)
- -1,969%
14/07/2022
- Cierre
- 111,630
- Var. (%)
- 0,090%
15/07/2022
- Cierre
- 115,380
- Var. (%)
- 3,359%
18/07/2022
- Cierre
- 113,690
- Var. (%)
- -1,465%
19/07/2022
- Cierre
- 119,050
- Var. (%)
- 4,715%
20/07/2022
- Cierre
- 121,100
- Var. (%)
- 1,722%
21/07/2022
- Cierre
- 122,680
- Var. (%)
- 1,305%
22/07/2022
- Cierre
- 121,080
- Var. (%)
- -1,304%

0.45%

Rango de precios (12 M.)
Máximo
198,87

Mínimo
105,34

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	198,87
Mínimo 2022	105,34
Máximo 12 meses	224,56
Míximo 12 meses	104,72
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.736.530
Media títulos 12m	1.377.411
Efectivo 3m	207.978.714
Efectivo 12m	218.464.043

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
22/07/2022	121,080	-1,600	-1,304%	123,060	123,585	119,890	991.586
21/07/2022	122,680	1,580	1,305%	121,150	122,790	120,040	1.148.616
20/07/2022	121,100	2,050	1,722%	119,150	121,950	118,480	1.387.793
19/07/2022	119,050	5,360	4,715%	115,800	119,310	115,500	1.441.444
18/07/2022	113,690	-1,690	-1,465%	116,300	117,200	113,090	1.160.813
15/07/2022	115,380	3,750	3,359%	113,440	116,030	112,250	1.472.016
14/07/2022	111,630	0,100	0,090%	110,130	111,860	108,250	1.544.118
13/07/2022	111,530	-2,240	-1,969%	111,470	112,176	108,780	1.968.629
12/07/2022	113,770	0,670	0,592%	113,730	116,860	113,260	1.211.741
11/07/2022	113,100	-2,860	-2,466%	113,950	114,770	112,330	1.536.524
08/07/2022	115,960	-2,960	-2,489%	118,770	120,000	115,660	1.229.966
07/07/2022	118,920	2,100	1,798%	117,520	119,100	116,350	1.546.636
06/07/2022	116,820	-0,260	-0,222%	117,110	118,130	116,020	1.184.762
05/07/2022	117,080	1,770	1,535%	113,300	117,120	112,320	1.114.679
01/07/2022	115,310	1,710	1,505%	113,620	115,675	113,135	1.312.566
30/06/2022	113,600	-1,900	-1,645%	113,350	115,210	110,460	1.606.339
29/06/2022	115,500	-2,370	-2,011%	115,900	117,360	114,484	1.850.906
28/06/2022	117,870	-2,640	-2,191%	121,290	122,698	117,285	1.817.782
27/06/2022	120,510	-0,990	-0,815%	122,000	122,590	120,060	1.664.827
24/06/2022	121,500	6,500	5,652%	116,060	121,530	115,680	4.002.598
23/06/2022	115,000	3,670	3,297%	111,510	115,010	111,510	1.719.473
22/06/2022	111,330	1,440	1,310%	108,850	112,180	108,460	1.621.060
21/06/2022	109,890	3,210	3,009%	109,410	110,476	109,030	1.488.029
17/06/2022	106,680	0,590	0,556%	106,090	108,535	105,340	3.077.783
16/06/2022	106,090	-3,980	-3,616%	107,220	107,440	104,720	2.141.199
15/06/2022	110,070	2,390	2,220%	108,960	112,010	108,120	1.981.910
14/06/2022	107,680	-0,220	-0,204%	107,490	109,500	106,610	1.615.797
13/06/2022	107,900	-6,950	-6,051%	110,500	110,770	106,640	3.028.936
10/06/2022	114,850	-6,360	-5,247%	118,180	119,430	114,680	2.460.843
09/06/2022	121,210	-1,940	-1,575%	123,150	124,390	121,190	1.010.751
08/06/2022	123,150	-2,960	-2,347%	125,160	125,545	122,740	873.718
07/06/2022	126,110	0,790	0,630%	124,310	126,400	123,380	1.074.377
06/06/2022	125,320	0,270	0,216%	126,760	127,910	125,080	968.812
03/06/2022	125,050	-2,040	-1,605%	125,070	126,020	124,495	986.977
02/06/2022	127,090	3,200	2,583%	123,920	127,110	123,370	1.263.949
01/06/2022	123,890	-3,160	-2,487%	127,870	128,240	122,970	1.441.871
31/05/2022	127,050	-2,840	-2,186%	129,070	129,280	125,040	1.767.829
27/05/2022	129,890	2,160	1,691%	128,750	131,375	128,100	1.570.307
26/05/2022	127,730	4,740	3,854%	123,550	128,150	123,550	1.795.796
25/05/2022	122,990	2,650	2,202%	120,010	123,300	119,510	1.604.371
24/05/2022	120,340	-0,970	-0,800%	120,670	120,870	115,860	1.906.502
23/05/2022	121,310	-0,470	-0,386%	123,500	123,650	120,555	1.676.474
20/05/2022	121,780	1,650	1,374%	121,130	124,100	119,000	1.880.365
19/05/2022	120,130	-1,180	-0,973%	120,000	121,720	119,250	2.105.251
18/05/2022	121,310	-4,360	-3,469%	123,890	124,610	120,960	1.569.841
17/05/2022	125,670	4,580	3,782%	123,980	126,170	122,040	1.767.209
16/05/2022	121,090	-0,870	-0,713%	121,670	122,700	118,930	1.265.724
13/05/2022	121,960	2,720	2,281%	121,380	123,470	120,400	1.704.688
12/05/2022	119,240	4,460	3,886%	119,240	119,800	112,650	2.378.960
11/05/2022	114,780	-8,120	-6,607%	121,390	122,287	114,660	2.855.473
10/05/2022	122,900	0,460	0,376%	124,720	125,840	121,020	1.579.913
09/05/2022	122,440	-3,390	-2,694%	123,670	126,090	122,060	1.761.357
06/05/2022	125,830	-1,520	-1,194%	125,830	127,900	123,455	1.477.895
05/05/2022	127,350	-7,410	-5,499%	132,520	132,990	126,010	1.832.486
04/05/2022	134,760	6,150	4,782%	128,390	135,390	127,620	1.751.020
03/05/2022	128,610	3,330	2,658%	125,680	130,895	125,510	1.828.118
02/05/2022	125,280	2,240	1,821%	124,300	125,689	122,220	1.986.493
29/04/2022	123,040	-6,320	-4,886%	123,040	129,720	122,640	3.959.369
28/04/2022	129,360	-1,690	-1,290%	131,000	132,410	126,940	2.880.670
27/04/2022	131,050	-0,400	-0,304%	131,050	133,360	130,650	1.544.703
26/04/2022	131,450	-5,740	-4,184%	135,810	136,105	131,430	1.603.202
25/04/2022	137,190	2,940	2,190%	134,000	137,280	131,680	1.661.025
22/04/2022	134,250	-5,330	-3,819%	139,290	139,710	134,110	1.836.375
21/04/2022	139,580	-3,820	-2,664%	145,140	146,040	138,650	1.410.546
20/04/2022	143,400	-1,720	-1,185%	145,660	145,840	142,710	1.444.313
19/04/2022	145,120	5,810	4,171%	139,580	145,310	139,580	1.012.708
18/04/2022	139,310	0,350	0,252%	138,560	139,815	137,440	933.192
14/04/2022	138,960	-4,620	-3,218%	144,530	144,920	138,720	1.020.519
13/04/2022	143,580	-0,290	-0,202%	143,410	143,870	141,560	1.222.704
12/04/2022	143,870	0,800	0,559%	143,290	148,945	143,130	1.465.133
11/04/2022	143,070	-3,080	-2,107%	145,410	145,940	142,900	1.282.314
08/04/2022	146,150	-0,350	-0,239%	146,330	148,180	144,975	997.721
07/04/2022	146,500	-1,880	-1,267%	147,490	148,270	144,360	1.737.799
06/04/2022	148,380	-6,470	-4,178%	152,480	153,010	147,735	1.741.223
05/04/2022	154,850	-0,910	-0,584%	155,100	156,150	153,760	1.852.515
04/04/2022	155,760	2,900	1,897%	153,000	157,770	152,800	1.553.120
01/04/2022	152,860	1,670	1,105%	152,400	153,540	151,665	1.207.613
31/03/2022	151,190	-1,910	-1,248%	153,670	154,460	151,100	1.736.081
30/03/2022	153,100	-1,900	-1,226%	155,150	155,960	152,235	1.101.656
29/03/2022	155,000	4,730	3,148%	152,740	155,610	152,200	1.258.808
28/03/2022	150,270	1,350	0,907%	148,000	150,340	147,570	1.052.263
25/03/2022	148,920	0,150	0,101%	149,320	150,655	147,880	972.826
24/03/2022	148,770	2,340	1,598%	147,370	148,960	145,700	935.786
23/03/2022	146,430	-3,010	-2,014%	148,450	148,650	146,160	1.088.837
22/03/2022	149,440	3,770	2,588%	146,730	149,760	146,115	1.455.110
21/03/2022	145,670	-1,080	-0,736%	146,780	147,890	144,350	1.252.045
18/03/2022	146,750	-0,310	-0,211%	146,770	147,995	145,240	2.257.752
17/03/2022	147,060	1,910	1,316%	147,060	147,360	143,740	1.977.028
16/03/2022	145,150	5,760	4,132%	141,890	146,900	140,995	2.113.196
15/03/2022	139,390	2,450	1,789%	138,030	140,530	137,260	1.772.414
14/03/2022	136,940	0,610	0,447%	136,630	138,910	135,551	1.663.183
11/03/2022	136,330	-2,250	-1,624%	136,330	140,110	136,220	1.220.142
10/03/2022	138,580	-0,300	-0,216%	136,910	139,000	135,100	1.651.983
09/03/2022	138,880	3,960	2,935%	138,650	140,595	138,370	1.653.448
08/03/2022	134,920	0,460	0,342%	134,390	138,840	133,070	1.615.901
07/03/2022	134,460	-4,290	-3,092%	139,020	139,470	134,170	1.791.924
04/03/2022	138,750	-4,170	-2,918%	141,570	141,800	137,760	2.035.451
03/03/2022	142,920	-0,040	-0,028%	144,090	144,330	140,225	1.314.254
02/03/2022	142,960	3,390	2,429%	141,380	143,970	140,310	1.068.254
01/03/2022	139,570	-4,940	-3,418%	143,760	144,500	138,760	1.933.130

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	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	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	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	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	2.945.009	480.616.728	-	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	1.030.953.364	-	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	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	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	-	22:00:00
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	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
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	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	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	213.829.954	-	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	246.764.353	-	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	7.283.318.352	-	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	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	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	9.346.569.809	-	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	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	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	1.108.816.653	-	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	1.325.232	140.614.777	-	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	6.283.617	524.354.251	-	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	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
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	1.500.868	221.984.688	-	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

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-
DEUTSCHE BOE	161,150	0,00	-	-	-	-	31.424
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-