Cotización de los valores en bolsa

TERADYNE, IN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

03/06/2019
- Cierre
- 42,300
- Var. (%)
- 0,380%
04/06/2019
- Cierre
- 44,320
- Var. (%)
- 4,775%
05/06/2019
- Cierre
- 44,540
- Var. (%)
- 0,496%
06/06/2019
- Cierre
- 44,890
- Var. (%)
- 0,786%
07/06/2019
- Cierre
- 45,210
- Var. (%)
- 0,713%
10/06/2019
- Cierre
- 46,910
- Var. (%)
- 3,760%
11/06/2019
- Cierre
- 47,360
- Var. (%)
- 0,959%
12/06/2019
- Cierre
- 45,450
- Var. (%)
- -4,033%
13/06/2019
- Cierre
- 45,090
- Var. (%)
- -0,792%
14/06/2019
- Cierre
- 44,030
- Var. (%)
- -2,351%
17/06/2019
- Cierre
- 44,090
- Var. (%)
- 0,136%
18/06/2019
- Cierre
- 45,820
- Var. (%)
- 3,924%
19/06/2019
- Cierre
- 45,470
- Var. (%)
- -0,764%
20/06/2019
- Cierre
- 46,200
- Var. (%)
- 1,605%
21/06/2019
- Cierre
- 46,050
- Var. (%)
- -0,325%

0.62%

Precio

46,050 €

MAXIMO

46,210 €

MÍNIMO

45,770 €

VOL. DIARIO (TIT.)

2.304.241

VAR. 2019(%)

46,75 %

VARIACIÓN

-0,32 % -0,150 €

APERTURA

45,920 €

ÚLT. SESIÓN

46,200 €

EFECTIVO

106.091.442 €

VAR. 12 MESES(%)

17,77 %

Rentabilidad(%)
Máximo
49,83

Mínimo
29,58

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	49,83
Mínimo 2019	29,58
Máximo 12 meses	49,83
Míximo 12 meses	28,73
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.046.939
Media títulos 12m	2.437.849
Efectivo 3m	92.194.004
Efectivo 12m	93.909.016

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
21/06/2019	46,050	-0,150	-0,325%	45,920	46,210	45,770	2.290.519
20/06/2019	46,200	0,730	1,605%	46,380	46,500	45,590	944.612
19/06/2019	45,470	-0,350	-0,764%	46,160	46,190	45,440	1.349.994
18/06/2019	45,820	1,730	3,924%	44,100	45,873	44,100	1.634.594
17/06/2019	44,090	0,060	0,136%	44,000	44,750	43,700	1.640.099
14/06/2019	44,030	-1,060	-2,351%	44,400	44,420	43,460	1.714.652
13/06/2019	45,090	-0,360	-0,792%	45,730	46,050	44,770	1.610.098
12/06/2019	45,450	-1,910	-4,033%	46,660	46,750	45,410	1.490.417
11/06/2019	47,360	0,450	0,959%	47,660	47,932	46,920	1.540.040
10/06/2019	46,910	1,700	3,760%	45,660	47,230	45,660	2.627.944
07/06/2019	45,210	0,320	0,713%	45,100	45,520	44,900	1.742.953
06/06/2019	44,890	0,350	0,786%	44,740	45,160	44,480	1.962.981
05/06/2019	44,540	0,220	0,496%	44,570	44,790	43,610	1.884.736
04/06/2019	44,320	2,020	4,775%	42,890	44,380	42,530	2.211.059
03/06/2019	42,300	0,160	0,380%	42,450	42,895	41,890	1.653.152
31/05/2019	42,140	-0,410	-0,964%	42,020	42,930	41,980	2.143.969
30/05/2019	42,550	0,230	0,543%	42,380	43,310	42,380	1.427.243
29/05/2019	42,320	0,720	1,731%	41,120	42,370	40,920	2.170.451
28/05/2019	41,600	-0,290	-0,692%	41,880	42,160	41,330	1.759.361
24/05/2019	41,890	-0,420	-0,993%	42,540	42,890	41,850	2.065.628
23/05/2019	42,310	-1,190	-2,736%	42,800	43,000	41,685	2.302.183
22/05/2019	43,500	-0,420	-0,956%	43,490	43,910	43,150	2.123.206
21/05/2019	43,920	0,090	0,205%	44,430	44,950	43,710	3.929.555
20/05/2019	43,830	-2,070	-4,510%	44,110	45,000	43,810	2.826.433
17/05/2019	45,900	-1,070	-2,278%	46,500	46,920	45,820	1.341.935
16/05/2019	46,970	0,180	0,385%	46,750	47,430	46,140	1.815.321
15/05/2019	46,790	0,560	1,211%	45,660	47,300	45,490	1.103.193
14/05/2019	46,230	0,470	1,027%	46,370	46,870	45,880	1.300.906
13/05/2019	45,760	-2,490	-5,161%	46,410	46,880	45,430	1.990.194
10/05/2019	48,250	0,280	0,584%	47,690	48,620	47,210	1.556.648
09/05/2019	47,970	-0,220	-0,457%	47,340	48,180	46,640	2.153.424
08/05/2019	48,190	0,070	0,145%	47,750	48,760	47,680	2.129.589
07/05/2019	48,120	-0,460	-0,947%	48,030	48,130	46,985	2.078.623
06/05/2019	48,580	-0,850	-1,720%	47,930	48,900	47,380	1.841.598
03/05/2019	49,430	0,470	0,960%	49,250	49,460	48,935	1.897.522
02/05/2019	48,960	0,220	0,451%	48,680	49,440	48,350	1.726.411
01/05/2019	48,740	-0,260	-0,531%	49,330	49,830	48,740	1.748.071
30/04/2019	49,000	-0,100	-0,204%	48,840	49,340	48,420	1.662.139
29/04/2019	49,100	0,340	0,697%	48,770	49,270	48,510	2.013.550
26/04/2019	48,760	0,610	1,267%	47,880	49,530	47,380	2.745.799
25/04/2019	48,150	0,160	0,333%	48,460	48,880	47,530	3.950.889
24/04/2019	47,990	3,400	7,625%	46,710	49,450	45,960	10.152.262
23/04/2019	44,590	-0,260	-0,580%	44,640	44,890	44,360	2.947.889
22/04/2019	44,850	0,040	0,089%	44,710	44,880	44,530	1.670.708
18/04/2019	44,810	-0,040	-0,089%	45,000	45,190	44,590	1.430.551
17/04/2019	44,850	-0,280	-0,620%	45,460	45,570	44,570	2.101.922
16/04/2019	45,130	1,190	2,708%	44,480	45,210	44,000	1.807.259
15/04/2019	43,940	-0,200	-0,453%	44,000	44,250	43,400	1.358.440
12/04/2019	44,140	0,530	1,215%	44,250	44,350	43,820	1.252.910
11/04/2019	43,610	-0,310	-0,706%	44,000	44,210	43,380	1.536.511
10/04/2019	43,920	0,220	0,503%	43,670	44,070	43,130	2.826.965
09/04/2019	43,700	-0,610	-1,377%	44,050	44,200	43,525	2.559.900
08/04/2019	44,310	0,160	0,362%	44,120	44,370	43,630	1.270.411
05/04/2019	44,150	0,520	1,192%	43,890	44,395	43,640	1.544.677
04/04/2019	43,630	0,030	0,069%	43,470	43,750	42,990	1.634.065
03/04/2019	43,600	1,580	3,760%	42,700	43,725	42,290	2.921.728
02/04/2019	42,020	0,240	0,574%	41,730	42,190	41,171	2.167.634
01/04/2019	41,780	1,940	4,869%	40,130	41,900	40,130	2.821.740
29/03/2019	39,840	0,620	1,581%	39,650	39,940	39,500	973.504
28/03/2019	39,220	-0,080	-0,204%	39,370	39,710	39,010	913.193
27/03/2019	39,300	-0,500	-1,256%	39,790	40,060	38,860	1.501.935
26/03/2019	39,800	0,290	0,734%	39,438	40,198	39,438	1.219.295
25/03/2019	39,510	-0,100	-0,252%	39,410	39,790	39,090	1.178.208
22/03/2019	39,610	-0,900	-2,222%	40,330	40,720	39,590	3.110.716
21/03/2019	40,510	0,930	2,350%	39,530	40,880	39,440	4.578.901
20/03/2019	39,580	-0,960	-2,368%	40,560	40,560	39,200	3.596.926
19/03/2019	40,540	0,150	0,371%	40,570	40,780	40,280	1.535.325
18/03/2019	40,390	-0,070	-0,173%	40,440	40,930	40,075	2.442.688
15/03/2019	40,460	1,190	3,030%	39,510	40,590	39,270	3.890.333
14/03/2019	39,270	-0,340	-0,858%	39,630	39,830	39,200	1.689.014
13/03/2019	39,610	0,020	0,051%	39,800	39,800	38,840	2.189.375
12/03/2019	39,590	0,060	0,152%	39,580	39,790	39,140	1.261.782
11/03/2019	39,530	0,780	2,013%	38,920	39,700	38,870	1.229.111
08/03/2019	38,750	-0,120	-0,309%	38,280	38,830	38,000	2.199.613
07/03/2019	38,870	-1,070	-2,679%	39,760	39,770	38,600	2.479.787
06/03/2019	39,940	-0,460	-1,139%	40,350	40,490	39,910	1.362.814
05/03/2019	40,400	-0,240	-0,591%	40,590	40,670	40,330	1.168.569
04/03/2019	40,640	-0,360	-0,878%	41,140	41,450	40,090	1.848.581
01/03/2019	41,000	0,170	0,416%	41,380	41,640	40,720	1.512.290
28/02/2019	40,830	-0,390	-0,946%	40,750	41,015	40,560	1.472.020
27/02/2019	41,220	-0,250	-0,603%	41,310	41,420	40,745	1.204.163
26/02/2019	41,470	-0,600	-1,426%	41,810	42,160	41,365	1.673.832
25/02/2019	42,070	0,830	2,013%	41,690	42,490	41,570	2.201.910
22/02/2019	41,240	0,140	0,341%	40,580	41,260	40,500	1.563.905
21/02/2019	41,100	-0,190	-0,460%	41,250	41,254	40,820	1.794.394
20/02/2019	41,290	0,910	2,254%	40,670	41,290	40,440	2.332.464
19/02/2019	40,380	0,610	1,534%	40,000	40,810	39,910	2.559.545
15/02/2019	39,770	0,240	0,607%	39,560	40,100	39,500	1.742.098
14/02/2019	39,530	0,380	0,971%	39,110	39,890	39,000	1.820.202
13/02/2019	39,150	0,240	0,617%	39,000	39,460	38,980	2.876.605
12/02/2019	38,910	1,040	2,746%	38,220	38,960	38,060	1.702.396
11/02/2019	37,870	0,330	0,879%	37,460	37,990	37,270	1.389.855
08/02/2019	37,540	-0,100	-0,266%	37,240	37,870	37,040	1.757.941
07/02/2019	37,640	-0,860	-2,234%	38,020	38,350	37,310	2.216.133
06/02/2019	38,500	1,150	3,079%	37,560	38,920	37,560	2.699.220
05/02/2019	37,350	0,420	1,137%	37,010	37,500	36,840	1.693.272
04/02/2019	36,930	0,170	0,462%	36,760	36,930	36,440	1.646.038
01/02/2019	36,760	0,770	2,139%	36,240	37,130	36,010	2.990.069
31/01/2019	35,990	-0,910	-2,466%	36,560	37,080	35,910	3.872.901
30/01/2019	36,900	0,560	1,541%	36,820	37,200	36,147	2.671.607

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	45,910	0,53	45,940	45,190	7.895.535	360.993.696	-
ADOBE SYSTEM	299,330	-0,92	304,000	299,090	4.015.546	1.206.873.990	-
ADVANCED MIC	29,100	-3,03	30,350	28,970	81.861.322	2.418.962.747	-
ALEXION PHAR	132,390	2,76	132,740	125,540	3.357.821	437.617.318	-
ALIGN TECH	283,560	-4,10	294,910	283,150	1.497.758	427.449.856	-
ALPHABET A	1.125,370	1,09	1.126,570	1.109,720	2.538.872	2.845.550.659	-
ALPHABET C	1.121,880	0,94	1.124,110	1.108,080	1.947.591	2.175.983.619	-
AMAZON.COM	1.911,300	-0,36	1.925,950	1.907,580	3.933.576	7.533.281.039	-
AMER.AIR.GRP	31,570	-1,80	32,390	31,510	7.481.797	238.223.314	-
AMGEN INC	187,110	1,65	187,130	182,910	6.948.082	1.292.953.304	-
ANALOG DEVIC	113,670	0,99	114,360	111,530	4.351.314	492.691.482	-
APPLE INC	198,780	-0,34	200,850	198,150	47.800.589	9.523.122.170	-
APPLI.MATLS.	42,960	-0,58	43,200	42,610	12.096.425	519.296.522	-
ASML HOLDING	202,270	0,30	202,800	200,410	562.895	113.633.250	-
AUTODESK INC	170,890	0,85	171,680	169,000	3.079.949	525.470.816	-
AUTOMAT.DATA	168,160	-0,85	170,450	168,020	2.436.980	411.141.163	-
BAIDU	116,910	-1,17	118,030	116,080	3.920.492	458.199.100	-
BIOGEN INC.	239,090	1,75	239,140	232,700	3.065.028	726.478.535	-
BIOMARIN PHA	87,910	1,79	88,090	85,000	1.363.016	118.765.260	-
BOOKING HOLD	1.880,000	1,00	1.883,190	1.849,590	755.760	1.417.909.715	-
BROADCOM COR	273,990	-0,87	281,000	273,960	4.539.947	1.251.950.162	-
CADENCE DESI	71,370	-1,79	72,870	71,160	2.885.707	206.895.475	-
CELGENE CORP	98,910	0,79	98,970	97,400	6.765.574	666.118.364	-
CERNER CORP	72,090	0,47	72,400	71,435	3.295.663	237.513.288	-
CHARTER COMM	394,690	-1,02	400,000	390,670	1.402.229	554.943.121	-
CHECK POINT	114,180	-0,56	115,980	114,010	1.426.470	163.119.798	-
CINTAS CORP	232,380	-0,11	234,130	230,870	924.440	215.084.350	-
CISCO SYSTEM	57,030	-0,66	58,150	56,980	57.588.754	3.300.506.403	-
CITRIX SYS.	99,790	0,41	100,000	99,110	3.040.207	303.260.993	-
COGNIZANT	64,460	0,45	64,720	63,860	8.774.053	564.940.187	-
COMCAST CL A	43,560	-0,27	43,780	43,280	24.679.532	1.076.246.645	-
COSTCO WHOLE	266,130	-0,46	268,940	265,990	2.964.243	791.570.041	-
CSX CORPORAT	78,670	-0,48	79,720	78,620	5.052.095	398.929.346	-
CTRIP.COM	36,050	-1,18	36,590	36,000	4.087.815	147.788.565	-
DOLLAR TREE	112,190	1,26	112,500	110,460	3.037.065	339.611.388	-
EBAY INC.	40,050	0,33	40,210	39,630	20.769.630	830.047.913	-
ELECTRO.ARTS	95,330	2,30	95,980	91,399	6.237.433	589.129.581	-
EXPEDIA INC	130,480	0,68	131,140	128,650	1.731.209	225.740.511	-
FACEBOOK INC	191,140	0,85	192,000	188,750	22.751.159	4.339.801.882	-
FASTENAL CO.	32,600	-1,93	33,120	32,475	6.595.794	215.809.554	-
FISERV INC	91,480	-0,23	92,290	91,040	4.128.175	378.215.050	-
FOR CORPARAT	35,880	1,50	37,000	35,040	4.338.334	154.899.908	-
FOX CORPOR.	36,180	1,69	37,295	35,310	11.402.191	410.210.354	-
GILEAD SCIEN	69,380	1,18	69,470	68,270	8.718.528	601.949.768	-
HASBRO, INC.	107,270	-0,58	108,120	106,530	1.042.962	111.945.963	-
HENRY SCHEIN	69,880	-1,49	71,100	68,870	2.531.647	176.916.887	-
HUNT J B TRA	88,910	-2,16	90,580	88,240	1.530.130	136.627.092	-
IDEXX LAB	273,930	0,38	275,000	270,200	557.501	152.408.037	-
ILLUMINA INC	361,560	0,83	363,575	355,840	1.575.202	568.207.464	-
INCYTE GENOM	88,700	2,46	88,850	86,290	2.261.954	198.993.939	-
INTEL CORP	47,460	0,57	47,730	46,800	31.096.251	1.472.392.546	-
INTUIT INC	261,510	-1,93	268,070	261,470	1.856.866	490.367.014	-
INTUITIVE S.	527,230	-1,09	530,220	521,520	1.103.611	581.984.246	-
JD.COM, INC.	29,060	-0,21	29,550	28,850	13.397.489	391.553.090	-
KLA-TENCOR	113,930	0,12	115,000	113,010	2.702.228	307.856.069	-
KRAFT HEINZ	31,480	1,12	31,500	30,791	12.099.027	378.245.604	-
LAM RESEARCH	183,030	-0,51	185,000	182,430	1.991.601	364.846.770	-
LIBERTY GLO.	26,840	-0,15	27,090	26,530	2.766.476	74.299.841	-
LIBERTY GLOB	27,500	-0,40	27,830	27,220	1.822.845	50.204.963	-
LULULEMON AT	181,870	-2,48	184,800	180,850	4.115.936	750.322.255	-
MARRIOTT INT	137,070	-0,09	138,050	136,040	2.353.466	322.576.064	-
MAXIM INTGED	58,410	0,12	58,590	57,890	3.101.810	180.822.674	-
MERCADOLIBRE	630,650	-0,91	644,710	624,890	454.922	287.958.810	-
MICROCHIP	85,100	-0,56	85,980	84,520	3.285.217	280.077.888	-
MICRON TECH.	33,250	-2,64	33,890	32,730	38.858.209	1.292.155.944	-
MICROSOFT	136,970	0,01	137,730	136,460	36.727.892	5.031.860.792	-
MONDELEZ INT	55,250	-0,38	55,710	55,010	11.755.906	651.175.161	-
MONSTER BEVE	63,780	0,41	63,915	63,070	3.557.731	226.428.791	-
MYLAN N.V.	18,320	0,60	18,350	17,740	10.868.487	198.194.415	-
NETAPP INC	61,460	-1,93	62,660	60,880	4.932.498	304.266.926	-
NETEASE	262,430	-1,06	266,830	261,960	602.958	158.795.207	-
NETFLIX INC.	369,210	1,10	371,450	365,000	7.448.356	2.747.247.119	-
NVIDIA CORP.	151,760	-1,52	155,480	151,500	10.860.672	1.660.482.047	-
NXP SEMICON.	98,060	0,05	98,760	96,415	3.567.297	349.094.674	-
O'REILLY AUT	376,270	0,11	378,520	373,210	863.400	324.991.299	-
PACCAR INC.	71,340	-1,23	72,470	71,300	1.796.042	128.759.720	-
PAYCHEX INC	86,520	-1,19	87,730	86,420	2.904.690	252.313.828	-
PAYPAL HOLDI	116,210	-2,17	117,280	115,970	10.651.525	1.240.082.392	-
PEPSICO, INC	133,960	-0,15	134,560	133,630	7.696.290	1.031.695.748	-
QUALCOMM INC	72,720	-0,03	73,170	72,310	15.244.476	1.109.309.877	-
REGENERON PH	320,260	-0,07	324,260	312,000	1.493.676	477.136.503	-
ROSS STORES	103,960	-0,58	105,150	103,900	3.068.485	320.182.749	-
SIRIUS XM HL	5,600	-2,44	5,740	5,590	50.359.866	284.840.659	-
SKYWORKS	75,220	-0,82	75,790	74,741	3.211.018	241.490.570	-
STARBUCKS	83,820	-1,03	84,770	83,810	12.610.163	1.060.262.331	-
SYMANTEC COR	20,840	1,36	20,940	20,370	12.187.588	252.961.151	-
SYNOPSYS INC	128,840	-0,90	130,510	128,750	1.630.477	210.719.912	-
T-MOBILE US,	75,700	-2,86	77,750	75,200	5.223.909	397.698.098	-
TAKE-TWO INT	112,640	0,99	112,940	111,140	1.448.013	162.607.440	-
TESLA MOTORS	221,860	1,02	222,180	215,500	8.202.078	1.801.030.478	-
TEXAS INSTRS	112,320	-0,35	113,370	111,660	5.124.879	575.918.953	-
ULTA SALON	355,810	-0,71	360,470	355,280	730.417	260.849.957	-
UNITED CONTI	86,720	-0,48	88,160	86,310	2.461.939	214.422.687	-
VERISIGN INC	210,750	-0,13	211,725	209,080	1.210.572	254.960.790	-
VERISK ANALY	145,070	-0,64	147,440	141,720	1.768.218	256.818.273	-
VERTEX PHARM	183,970	0,99	184,450	180,760	1.844.607	338.276.571	-
WALGREENS B.	52,450	-0,81	53,350	52,430	13.972.756	735.021.557	-
WESTERN DIGI	40,040	1,01	40,300	38,800	9.206.694	366.222.833	-
WILLIS TOWER	191,830	0,11	192,900	190,380	1.127.517	216.132.674	-
WORKDAY, INC	216,330	-1,72	219,020	215,840	1.649.620	357.764.920	-
WYNN RESORTS	121,500	-0,78	123,340	120,580	1.431.848	174.262.357	-
XCEL ENERGY	61,540	0,38	61,630	60,640	5.244.193	321.826.580	-
XILINX INC	112,140	-2,28	114,180	112,130	4.518.442	509.139.967	-