Cotización de los valores en bolsa

T.ROWE PRICE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 116,580
- Var. (%)
- -0,478%
14/08/2018
- Cierre
- 117,570
- Var. (%)
- 0,849%
15/08/2018
- Cierre
- 115,490
- Var. (%)
- -1,769%
16/08/2018
- Cierre
- 116,320
- Var. (%)
- 0,719%
17/08/2018
- Cierre
- 115,610
- Var. (%)
- -0,610%
20/08/2018
- Cierre
- 115,700
- Var. (%)
- 0,078%
21/08/2018
- Cierre
- 116,210
- Var. (%)
- 0,441%
22/08/2018
- Cierre
- 115,690
- Var. (%)
- -0,447%
23/08/2018
- Cierre
- 115,060
- Var. (%)
- -0,545%
24/08/2018
- Cierre
- 115,410
- Var. (%)
- 0,304%
27/08/2018
- Cierre
- 116,290
- Var. (%)
- 0,762%
28/08/2018
- Cierre
- 116,490
- Var. (%)
- 0,172%
29/08/2018
- Cierre
- 116,270
- Var. (%)
- -0,189%
30/08/2018
- Cierre
- 115,410
- Var. (%)
- -0,740%
31/08/2018
- Cierre
- 115,890
- Var. (%)
- 0,416%

-0.07%

Precio

115,890 €

MAXIMO

116,050 €

MÍNIMO

114,510 €

VOL. DIARIO (TIT.)

868.011

VAR. 2018(%)

10,45 %

VARIACIÓN

0,42 % 0,480 €

APERTURA

115,200 €

ÚLT. SESIÓN

115,410 €

EFECTIVO

100.409.808 €

VAR. 12 MESES(%)

37,51 %

Rentabilidad(%)
Máximo
127,43

Mínimo
99,35

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	127,43
Mínimo 2018	99,35
Máximo 12 meses	127,43
Míximo 12 meses	81,61
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.016.933
Media títulos 12m	1.353.160
Efectivo 3m	121.713.121
Efectivo 12m	145.952.709

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	115,890	0,480	0,416%	115,200	116,050	114,510	853.727
30/08/2018	115,410	-0,860	-0,740%	115,960	116,380	115,100	937.242
29/08/2018	116,270	-0,220	-0,189%	116,700	116,870	115,230	649.595
28/08/2018	116,490	0,200	0,172%	116,700	116,900	116,000	653.619
27/08/2018	116,290	0,880	0,762%	116,290	117,680	116,070	725.732
24/08/2018	115,410	0,350	0,304%	115,750	115,895	114,925	803.135
23/08/2018	115,060	-0,630	-0,545%	115,640	116,240	114,650	749.265
22/08/2018	115,690	-0,520	-0,447%	115,900	116,440	115,130	906.505
21/08/2018	116,210	0,510	0,441%	115,600	117,070	115,030	1.005.205
20/08/2018	115,700	0,090	0,078%	115,530	116,110	115,210	966.467
17/08/2018	115,610	-0,710	-0,610%	116,280	116,280	114,280	1.027.032
16/08/2018	116,320	0,830	0,719%	116,160	117,130	115,450	759.938
15/08/2018	115,490	-2,080	-1,769%	116,510	116,940	114,620	791.733
14/08/2018	117,570	0,990	0,849%	116,900	117,780	115,940	990.731
13/08/2018	116,580	-0,560	-0,478%	117,160	118,030	116,490	819.051
10/08/2018	117,140	-1,750	-1,472%	117,960	118,030	116,630	976.351
09/08/2018	118,890	-0,810	-0,677%	119,500	120,180	118,740	504.076
08/08/2018	119,700	0,340	0,285%	118,900	120,170	118,210	464.920
07/08/2018	119,360	0,810	0,683%	118,890	120,750	118,725	704.840
06/08/2018	118,550	1,150	0,980%	117,310	118,790	117,110	566.437
03/08/2018	117,400	-0,040	-0,034%	117,960	118,110	116,400	604.761
02/08/2018	117,440	0,170	0,145%	116,540	118,460	115,750	979.190
01/08/2018	117,270	-1,810	-1,520%	119,050	120,220	114,300	1.974.658
31/07/2018	119,080	1,700	1,448%	118,120	119,720	117,650	1.349.125
30/07/2018	117,380	-1,630	-1,370%	119,230	119,765	117,190	1.297.644
27/07/2018	119,010	-2,590	-2,130%	121,890	122,310	118,050	1.198.824
26/07/2018	121,600	-3,210	-2,572%	124,750	124,750	121,240	1.558.934
25/07/2018	124,810	3,510	2,894%	119,800	125,350	118,657	1.379.601
24/07/2018	121,300	-0,010	-0,008%	121,740	122,750	120,500	1.228.878
23/07/2018	121,310	1,450	1,210%	120,080	121,560	120,010	832.002
20/07/2018	119,860	-0,890	-0,737%	120,390	120,560	119,340	745.960
19/07/2018	120,750	-1,400	-1,146%	121,980	122,150	120,159	637.450
18/07/2018	122,150	1,740	1,445%	120,840	122,210	120,500	864.292
17/07/2018	120,410	0,030	0,025%	120,340	121,190	119,810	551.564
16/07/2018	120,380	1,150	0,965%	119,690	121,175	119,450	933.671
13/07/2018	119,230	-0,670	-0,559%	119,480	119,950	118,470	947.042
12/07/2018	119,900	1,530	1,293%	119,860	120,550	117,940	1.377.251
11/07/2018	118,370	-0,370	-0,312%	118,030	119,170	117,750	957.337
10/07/2018	118,740	0,890	0,755%	117,600	119,160	117,056	1.076.952
09/07/2018	117,850	2,350	2,035%	116,220	118,040	116,020	917.671
06/07/2018	115,500	0,010	0,009%	115,400	116,570	114,620	994.011
05/07/2018	115,490	-0,240	-0,207%	116,690	117,230	114,700	748.712
03/07/2018	115,730	-0,790	-0,678%	117,310	117,620	115,430	763.350
02/07/2018	116,520	0,430	0,370%	115,450	116,800	114,700	1.163.113
29/06/2018	116,090	0,410	0,354%	116,490	118,760	116,070	1.130.755
28/06/2018	115,680	0,080	0,069%	115,860	116,240	114,400	1.056.750
27/06/2018	115,600	-3,050	-2,571%	118,510	119,160	115,590	1.636.550
26/06/2018	118,650	-1,090	-0,910%	119,880	120,540	118,370	1.325.858
25/06/2018	119,740	-3,260	-2,650%	122,670	122,670	119,240	1.493.727
22/06/2018	123,000	-0,670	-0,542%	124,370	124,370	122,790	3.921.922
21/06/2018	123,670	-0,770	-0,619%	124,010	124,320	122,410	795.688
20/06/2018	124,440	1,510	1,228%	123,770	125,400	123,770	784.020
19/06/2018	122,930	-0,780	-0,631%	122,710	123,275	121,950	943.253
18/06/2018	123,710	-0,980	-0,786%	123,560	124,320	122,910	1.153.683
15/06/2018	124,690	1,030	0,833%	123,430	125,120	122,640	1.776.955
14/06/2018	123,660	-1,660	-1,325%	124,930	125,610	123,290	1.098.759
13/06/2018	125,320	-0,920	-0,729%	126,520	127,050	125,010	807.637
12/06/2018	126,240	0,380	0,302%	126,490	127,040	125,420	797.169
11/06/2018	125,860	-0,120	-0,095%	126,440	126,825	125,690	640.732
08/06/2018	125,980	0,760	0,607%	124,800	126,170	124,250	645.761
07/06/2018	125,220	-0,970	-0,769%	126,270	127,430	124,315	1.003.319
06/06/2018	126,190	3,670	2,995%	123,070	126,420	123,070	1.354.989
05/06/2018	122,520	-0,670	-0,544%	122,930	123,620	122,110	839.675
04/06/2018	123,190	0,290	0,236%	123,560	123,840	122,600	924.654
01/06/2018	122,900	1,480	1,219%	122,460	123,130	121,900	892.637
31/05/2018	121,420	-0,870	-0,711%	121,580	122,950	120,800	1.974.732
30/05/2018	122,290	3,560	2,998%	119,770	122,990	119,106	1.360.746
29/05/2018	118,730	-2,650	-2,183%	120,140	120,695	118,300	1.180.495
25/05/2018	121,380	0,000	0,000%	120,650	121,780	120,280	605.525
24/05/2018	121,380	-0,170	-0,140%	121,610	121,690	120,040	759.880
23/05/2018	121,550	-1,110	-0,905%	121,660	122,150	120,510	1.015.219
22/05/2018	122,660	0,720	0,590%	122,000	123,470	121,830	789.852
21/05/2018	121,940	1,350	1,119%	121,330	122,360	120,790	728.712
18/05/2018	120,590	-0,040	-0,033%	119,600	121,020	116,070	1.260.919
17/05/2018	120,630	-0,120	-0,099%	120,340	121,050	119,280	1.034.715
16/05/2018	120,750	3,610	3,082%	119,710	121,800	119,370	1.794.336
15/05/2018	117,140	-0,870	-0,737%	117,100	117,940	116,680	1.119.190
14/05/2018	118,010	-0,210	-0,178%	118,560	119,470	117,410	987.628
11/05/2018	118,220	0,630	0,536%	117,860	118,800	116,660	843.786
10/05/2018	117,590	0,930	0,797%	116,870	118,370	116,060	1.263.073
09/05/2018	116,660	2,490	2,181%	114,880	117,530	113,100	2.583.043
08/05/2018	114,170	0,700	0,617%	113,160	115,030	112,600	1.222.160
07/05/2018	113,470	1,500	1,340%	112,100	114,080	111,570	1.001.677
04/05/2018	111,970	2,530	2,312%	108,910	112,680	108,350	938.254
03/05/2018	109,440	-1,160	-1,049%	109,710	110,350	107,260	1.128.728
02/05/2018	110,600	-0,650	-0,584%	111,100	111,670	110,360	1.225.545
01/05/2018	111,250	-2,570	-2,258%	111,990	113,710	110,350	1.498.541
30/04/2018	113,820	-0,200	-0,175%	114,540	115,260	113,790	1.430.337
27/04/2018	114,020	1,720	1,532%	112,310	114,170	111,740	1.378.364
26/04/2018	112,300	1,300	1,171%	111,620	113,250	109,800	1.553.257
25/04/2018	111,000	3,630	3,381%	108,370	112,390	107,560	2.011.904
24/04/2018	107,370	-1,250	-1,151%	109,480	109,610	105,900	1.878.101
23/04/2018	108,620	0,180	0,166%	109,180	109,370	107,950	806.278
20/04/2018	108,440	-0,390	-0,358%	109,270	109,550	107,760	1.127.885
19/04/2018	108,830	-0,050	-0,046%	108,610	110,150	108,200	1.216.145
18/04/2018	108,880	-0,350	-0,320%	109,820	110,100	108,440	1.187.995
17/04/2018	109,230	1,280	1,186%	109,270	110,240	108,340	1.173.978
16/04/2018	107,950	0,840	0,784%	108,050	108,450	107,060	1.546.773
13/04/2018	107,110	-0,940	-0,870%	109,140	109,150	106,550	1.076.046
12/04/2018	108,050	1,850	1,742%	107,180	108,990	106,410	965.786

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	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AMER.EXPRESS	105,980	-0,24	106,400	105,300	2.115.464	224.259.106	-
GOLDMAN SACH	237,810	-0,66	239,350	237,120	112	26.672	-
TRAVELERS C.	131,600	-0,04	131,720	130,670	991.861	130.344.496	-