Cotización de los valores en bolsa

TRACTOR SUPP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 79,490
- Var. (%)
- -1,144%
14/08/2018
- Cierre
- 81,480
- Var. (%)
- 2,503%
15/08/2018
- Cierre
- 80,430
- Var. (%)
- -1,289%
16/08/2018
- Cierre
- 79,640
- Var. (%)
- -0,982%
17/08/2018
- Cierre
- 80,510
- Var. (%)
- 1,092%
20/08/2018
- Cierre
- 81,370
- Var. (%)
- 1,068%
21/08/2018
- Cierre
- 83,370
- Var. (%)
- 2,458%
22/08/2018
- Cierre
- 86,300
- Var. (%)
- 3,514%
23/08/2018
- Cierre
- 88,860
- Var. (%)
- 2,966%
24/08/2018
- Cierre
- 88,580
- Var. (%)
- -0,315%
27/08/2018
- Cierre
- 86,540
- Var. (%)
- -2,303%
28/08/2018
- Cierre
- 85,980
- Var. (%)
- -0,647%
29/08/2018
- Cierre
- 86,490
- Var. (%)
- 0,593%
30/08/2018
- Cierre
- 86,490
- Var. (%)
- 0,000%
31/08/2018
- Cierre
- 88,280
- Var. (%)
- 2,070%

0.64%

Precio

88,280 €

MAXIMO

88,470 €

MÍNIMO

86,600 €

VOL. DIARIO (TIT.)

1.203.854

VAR. 2018(%)

18,10 %

VARIACIÓN

2,07 % 1,790 €

APERTURA

86,600 €

ÚLT. SESIÓN

86,490 €

EFECTIVO

105.908.535 €

VAR. 12 MESES(%)

48,27 %

Rentabilidad(%)
Máximo
89,62

Mínimo
58,27

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	89,62
Mínimo 2018	58,27
Máximo 12 meses	89,62
Míximo 12 meses	54,76
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.479.929
Media títulos 12m	1.857.346
Efectivo 3m	117.005.495
Efectivo 12m	127.206.787

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	88,280	1,790	2,070%	86,600	88,470	86,600	1.201.893
30/08/2018	86,490	0,000	0,000%	86,590	86,910	86,190	838.955
29/08/2018	86,490	0,510	0,593%	86,180	86,640	85,610	1.097.507
28/08/2018	85,980	-0,560	-0,647%	86,780	86,780	85,180	1.522.566
27/08/2018	86,540	-2,040	-2,303%	88,990	88,990	86,140	1.491.587
24/08/2018	88,580	-0,280	-0,315%	89,070	89,620	88,080	1.577.911
23/08/2018	88,860	2,560	2,966%	85,970	89,200	85,900	2.353.618
22/08/2018	86,300	2,930	3,514%	83,490	87,190	83,370	2.464.283
21/08/2018	83,370	2,000	2,458%	81,670	83,650	81,180	1.676.917
20/08/2018	81,370	0,860	1,068%	80,810	81,990	80,572	1.310.038
17/08/2018	80,510	0,870	1,092%	79,990	80,690	79,555	1.318.950
16/08/2018	79,640	-0,790	-0,982%	80,910	80,950	79,260	919.961
15/08/2018	80,430	-1,050	-1,289%	81,100	81,269	79,600	1.342.526
14/08/2018	81,480	1,990	2,503%	79,830	81,760	79,780	1.467.448
13/08/2018	79,490	-0,920	-1,144%	79,860	80,680	78,810	1.006.484
10/08/2018	80,410	-0,650	-0,802%	80,510	80,870	80,100	731.627
09/08/2018	81,060	-0,210	-0,258%	80,980	81,850	80,550	934.076
08/08/2018	81,270	1,290	1,613%	79,700	81,390	79,510	1.486.034
07/08/2018	79,980	1,200	1,523%	78,670	80,390	78,580	1.246.461
06/08/2018	78,780	0,160	0,204%	78,530	79,260	78,245	568.664
03/08/2018	78,620	-0,030	-0,038%	78,960	79,880	78,250	1.770.400
02/08/2018	78,650	1,860	2,422%	76,580	78,820	76,350	1.164.062
01/08/2018	76,790	-1,250	-1,602%	78,230	78,320	75,920	1.270.825
31/07/2018	78,040	0,630	0,814%	77,520	78,530	77,060	841.739
30/07/2018	77,410	1,160	1,521%	76,410	77,665	76,320	1.024.989
27/07/2018	76,250	-4,110	-5,114%	80,050	80,070	75,840	2.444.554
26/07/2018	80,360	2,200	2,815%	80,000	82,340	78,775	3.772.221
25/07/2018	78,160	-0,180	-0,230%	78,240	78,840	76,350	3.004.792
24/07/2018	78,340	-1,940	-2,417%	80,350	80,595	77,820	2.253.293
23/07/2018	80,280	0,410	0,513%	79,890	81,160	79,570	1.457.767
20/07/2018	79,870	0,450	0,567%	79,440	80,000	78,750	1.383.257
19/07/2018	79,420	0,650	0,825%	78,670	79,750	78,510	1.117.872
18/07/2018	78,770	-0,150	-0,190%	79,470	79,780	78,280	1.889.673
17/07/2018	78,920	0,500	0,638%	78,010	79,130	77,210	1.216.266
16/07/2018	78,420	0,180	0,230%	78,430	78,921	78,090	1.430.565
13/07/2018	78,240	0,960	1,242%	77,430	78,790	77,220	996.209
12/07/2018	77,280	-0,100	-0,129%	77,650	77,880	77,095	792.838
11/07/2018	77,380	-0,340	-0,437%	77,550	77,770	76,710	560.041
10/07/2018	77,720	0,150	0,193%	77,500	77,796	77,120	718.636
09/07/2018	77,570	0,850	1,108%	78,440	78,610	77,240	1.375.850
06/07/2018	76,720	-0,360	-0,467%	77,030	77,530	76,610	1.098.301
05/07/2018	77,080	0,950	1,248%	76,660	77,200	76,430	1.259.131
03/07/2018	76,130	0,390	0,515%	75,930	76,880	75,930	655.636
02/07/2018	75,740	-0,750	-0,981%	75,850	76,030	74,930	1.223.258
29/06/2018	76,490	-1,460	-1,873%	77,950	79,000	76,390	1.255.929
28/06/2018	77,950	0,090	0,116%	77,960	78,640	77,357	1.131.224
27/06/2018	77,860	0,970	1,262%	77,510	79,040	77,270	1.588.948
26/06/2018	76,890	0,930	1,224%	76,380	77,140	75,790	1.056.658
25/06/2018	75,960	-0,890	-1,158%	76,500	76,730	75,460	1.361.655
22/06/2018	76,850	-0,700	-0,903%	77,750	77,750	76,060	2.151.620
21/06/2018	77,550	0,730	0,950%	76,860	78,000	76,610	1.556.366
20/06/2018	76,820	1,210	1,600%	75,650	76,990	75,460	1.157.480
19/06/2018	75,610	0,000	0,000%	75,060	75,720	74,900	992.590
18/06/2018	75,610	1,210	1,626%	73,960	75,980	73,960	1.528.918
15/06/2018	74,400	0,080	0,108%	74,230	74,570	74,000	2.363.979
14/06/2018	74,320	-0,900	-1,196%	75,430	75,690	73,460	2.084.644
13/06/2018	75,220	-0,560	-0,739%	75,930	76,200	75,120	1.782.599
12/06/2018	75,780	-0,140	-0,184%	76,260	76,565	75,670	1.657.213
11/06/2018	75,920	-0,660	-0,862%	76,700	76,760	75,620	1.916.564
08/06/2018	76,580	-0,200	-0,260%	76,650	77,100	76,240	1.876.684
07/06/2018	76,780	0,010	0,013%	77,000	77,240	76,390	1.514.629
06/06/2018	76,770	0,940	1,240%	76,160	76,830	75,860	2.105.512
05/06/2018	75,830	0,300	0,397%	75,510	76,190	75,110	2.026.623
04/06/2018	75,530	0,400	0,532%	75,350	75,650	74,800	2.323.999
01/06/2018	75,130	0,820	1,103%	74,830	75,500	74,420	1.604.343
31/05/2018	74,310	-1,030	-1,367%	75,460	75,460	74,280	1.675.261
30/05/2018	75,340	1,790	2,434%	73,870	75,470	73,680	1.721.480
29/05/2018	73,550	0,210	0,286%	73,040	73,610	72,720	1.581.746
25/05/2018	73,340	-0,870	-1,172%	74,060	74,200	72,980	1.391.813
24/05/2018	74,210	-0,130	-0,175%	74,010	74,720	72,990	1.084.540
23/05/2018	74,340	0,650	0,882%	73,650	74,430	72,350	1.468.503
22/05/2018	73,690	0,050	0,068%	74,580	75,300	72,590	2.448.992
21/05/2018	73,640	0,820	1,126%	73,040	74,400	72,950	2.127.564
18/05/2018	72,820	1,150	1,605%	71,810	72,900	71,810	1.339.041
17/05/2018	71,670	0,660	0,929%	70,760	72,100	70,750	1.063.567
16/05/2018	71,010	0,150	0,212%	71,120	71,950	70,520	1.055.921
15/05/2018	70,860	-0,350	-0,492%	70,860	71,630	70,150	1.577.937
14/05/2018	71,210	1,590	2,284%	69,500	71,710	68,931	2.824.459
11/05/2018	69,620	1,820	2,684%	68,000	69,700	67,990	1.749.367
10/05/2018	67,800	1,110	1,664%	66,750	67,830	66,660	1.451.419
09/05/2018	66,690	0,210	0,316%	66,660	67,220	66,120	2.110.820
08/05/2018	66,480	-0,330	-0,494%	66,520	67,510	66,030	1.526.332
07/05/2018	66,810	-0,150	-0,224%	66,890	67,030	66,300	1.607.041
04/05/2018	66,960	0,810	1,224%	65,820	67,311	64,704	1.116.065
03/05/2018	66,150	-2,050	-3,006%	66,650	66,820	64,160	2.278.187
02/05/2018	68,200	0,440	0,649%	67,710	69,100	67,180	1.939.319
01/05/2018	67,760	-0,240	-0,353%	67,740	68,878	66,890	1.745.305
30/04/2018	68,000	-0,430	-0,628%	68,610	68,880	67,570	1.779.006
27/04/2018	68,430	1,770	2,655%	67,270	68,690	66,580	3.454.310
26/04/2018	66,660	4,470	7,188%	62,770	67,700	62,500	5.085.091
25/04/2018	62,190	1,000	1,634%	60,960	62,230	60,029	2.595.785
24/04/2018	61,190	-0,450	-0,730%	62,250	62,570	60,945	1.639.706
23/04/2018	61,640	1,310	2,171%	60,260	62,300	60,140	1.787.214
20/04/2018	60,330	0,450	0,752%	61,180	62,630	60,140	1.961.948
19/04/2018	59,880	-0,780	-1,286%	60,230	60,440	59,480	1.508.437
18/04/2018	60,660	2,010	3,427%	59,130	61,790	58,840	2.476.470
17/04/2018	58,650	-1,120	-1,874%	59,980	60,120	58,500	2.978.704
16/04/2018	59,770	1,450	2,486%	60,220	60,500	59,300	3.376.590
13/04/2018	58,320	-1,880	-3,123%	60,400	60,400	58,270	1.971.220
12/04/2018	60,200	-1,140	-1,858%	61,630	61,960	60,070	1.538.363

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	-