Cotización de los valores en bolsa

ACERINOX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 12,3400
- Var. (%)
- -0,684%
15/08/2018
- Cierre
- 11,9450
- Var. (%)
- -3,201%
16/08/2018
- Cierre
- 12,0100
- Var. (%)
- 0,544%
17/08/2018
- Cierre
- 11,9900
- Var. (%)
- -0,167%
20/08/2018
- Cierre
- 12,0700
- Var. (%)
- 0,667%
21/08/2018
- Cierre
- 12,0500
- Var. (%)
- -0,166%
22/08/2018
- Cierre
- 12,0500
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 12,0000
- Var. (%)
- -0,415%
24/08/2018
- Cierre
- 12,0950
- Var. (%)
- 0,792%
27/08/2018
- Cierre
- 12,0750
- Var. (%)
- -0,165%
28/08/2018
- Cierre
- 12,0650
- Var. (%)
- -0,083%
29/08/2018
- Cierre
- 12,0600
- Var. (%)
- -0,041%
30/08/2018
- Cierre
- 11,9400
- Var. (%)
- -0,995%
31/08/2018
- Cierre
- 11,5800
- Var. (%)
- -3,015%
03/09/2018
- Cierre
- 11,5800
- Var. (%)
- 0,000%

-0.46%

Precio

11,4050 €

MAXIMO

11,6050 €

MÍNIMO

11,3550 €

VOL. DIARIO (TIT.)

336.263

VAR. 2018(%)

-0,27 %

VARIACIÓN

-1,51 % -0,1750 €

APERTURA

11,5800 €

ÚLT. SESIÓN

11,5800 €

EFECTIVO

3.852.547 €

VAR. 12 MESES(%)

-0,69 %

Rentabilidad(%)
Máximo
12,5400

Mínimo
10,1253

Volumen
Capit.(MM€)
3.149

Acc. en circulac.
276,07

Ratios Económicos
Rent. Div.
3,95

PER
0,78

Datos Estadísticos
Corr. IBEX
21,29

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2018	12,5400
Mínimo 2018	10,1253
Máximo 12 meses	12,5400
Míximo 12 meses	10,1254
Rent. Máx. Diaria	5,35
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-3,72

Volumen
Días Cotizados	255
Capitalización (MM€)	3.149
Acciones en circulación (M)	276,07
Media títulos 3m	933.046
Media títulos 12m	1.013.379
Efectivo 3m	10.961.115
Efectivo 12m	11.977.680

Ratios Económicos
Rentb. por Dividendos (%)	3,95
Pay-out (%)	0,58
Benf. por acción	0,78
PER (Nº de veces)
Precio Valor Contable	1,61
Precio Cash Flow	31,44

Datos Estadísticos
Correlación IBEX(%)	21,29
Coeficiente Alfa	0,01
Coeficiente Beta	0,75
Volatilidad	25,64
Desviación típica	1,34
Varianza	1,80

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	11,5800	0,0000	0,000%	11,5600	11,7050	11,5600	457.213
31/08/2018	11,5800	-0,3600	-3,015%	11,9300	11,9300	11,5600	1.019.867
30/08/2018	11,9400	-0,1200	-0,995%	12,0200	12,0600	11,8700	510.568
29/08/2018	12,0600	-0,0050	-0,041%	12,0900	12,1000	12,0000	421.175
28/08/2018	12,0650	-0,0100	-0,083%	12,0250	12,1800	12,0250	394.947
27/08/2018	12,0750	-0,0200	-0,165%	12,1450	12,1450	12,0100	292.032
24/08/2018	12,0950	0,0950	0,792%	12,0050	12,1400	11,9900	399.747
23/08/2018	12,0000	-0,0500	-0,415%	12,0650	12,0850	11,9700	354.754
22/08/2018	12,0500	0,0000	0,000%	11,9900	12,0550	11,9600	403.492
21/08/2018	12,0500	-0,0200	-0,166%	12,0950	12,0950	11,9850	577.113
20/08/2018	12,0700	0,0800	0,667%	12,0000	12,1950	12,0000	499.772
17/08/2018	11,9900	-0,0200	-0,167%	12,0500	12,0500	11,8350	450.385
16/08/2018	12,0100	0,0650	0,544%	11,9900	12,1800	11,9700	782.878
15/08/2018	11,9450	-0,3950	-3,201%	12,3150	12,3600	11,8500	913.832
14/08/2018	12,3400	-0,0850	-0,684%	12,4650	12,4700	12,2100	810.210
13/08/2018	12,4250	0,0650	0,526%	12,2850	12,4900	12,2150	756.784
10/08/2018	12,3600	-0,0150	-0,121%	12,2550	12,4200	12,1450	1.259.239
09/08/2018	12,3750	-0,0350	-0,282%	12,4000	12,5000	12,3450	512.174
08/08/2018	12,4100	-0,0600	-0,481%	12,4300	12,5400	12,3600	891.232
07/08/2018	12,4700	0,1400	1,135%	12,3450	12,5400	12,2850	1.279.986
06/08/2018	12,3300	0,0350	0,285%	12,2600	12,3750	12,1550	828.383
03/08/2018	12,2950	0,1750	1,444%	12,1250	12,4000	12,1200	731.667
02/08/2018	12,1200	-0,2550	-2,061%	12,3200	12,3850	12,0250	1.096.173
01/08/2018	12,3750	0,0000	0,000%	12,3050	12,4050	12,2650	1.017.398
31/07/2018	12,3750	0,0500	0,406%	12,2950	12,4200	12,2550	1.367.357
30/07/2018	12,3250	0,1450	1,190%	12,1700	12,4200	12,1450	1.983.905
27/07/2018	12,1800	0,5100	4,370%	11,7000	12,2000	11,7000	3.313.276
26/07/2018	11,6700	0,1000	0,864%	11,6800	11,7500	11,5850	683.222
25/07/2018	11,5700	-0,1050	-0,899%	11,6900	11,8000	11,5250	1.144.835
24/07/2018	11,6750	0,3900	3,456%	11,3150	11,7200	11,2900	1.720.207
23/07/2018	11,2850	0,0550	0,490%	11,2300	11,3000	11,1600	421.268
20/07/2018	11,2300	0,0200	0,178%	11,1900	11,2750	11,0350	927.943
19/07/2018	11,2100	-0,1500	-1,320%	11,3450	11,4400	11,1800	874.524
18/07/2018	11,3600	0,2000	1,792%	11,1650	11,3600	11,1450	717.645
17/07/2018	11,1600	0,1000	0,904%	11,0200	11,2000	11,0200	718.551
16/07/2018	11,0600	-0,0650	-0,584%	11,0850	11,1350	11,0200	377.787
13/07/2018	11,1250	-0,0150	-0,135%	11,1650	11,2450	11,0750	541.411
12/07/2018	11,1400	-0,0450	-0,402%	11,3200	11,3450	11,1000	648.553
11/07/2018	11,1850	-0,3500	-3,034%	11,3700	11,3700	11,1700	718.312
10/07/2018	11,5350	0,0800	0,698%	11,5200	11,6500	11,4100	792.064
09/07/2018	11,4550	0,0200	0,175%	11,4850	11,5600	11,3150	832.844
06/07/2018	11,4350	0,1900	1,690%	11,3800	11,4700	11,3050	1.407.985
05/07/2018	11,2450	0,3150	2,882%	10,9500	11,3050	10,9500	1.348.065
04/07/2018	10,9300	0,1150	1,063%	10,8100	10,9600	10,8100	843.603
03/07/2018	10,8150	0,0850	0,792%	11,0000	11,0300	10,7200	1.059.446
02/07/2018	10,7300	-0,1536	-1,411%	10,8308	10,8308	10,6628	1.191.489
29/06/2018	10,8836	0,1104	1,024%	10,8644	11,0515	10,8212	972.698
28/06/2018	10,7732	-0,1536	-1,405%	10,9075	10,9411	10,6340	839.192
27/06/2018	10,9267	0,1440	1,335%	10,7828	11,0371	10,6532	829.298
26/06/2018	10,7828	-0,0624	-0,575%	10,8836	10,9363	10,7060	860.945
25/06/2018	10,8452	-0,2831	-2,544%	11,0659	11,1235	10,8308	920.631
22/06/2018	11,1283	0,1392	1,266%	11,0371	11,1283	10,9987	1.287.120
21/06/2018	10,9891	-0,0768	-0,694%	11,0947	11,1235	10,9603	639.872
20/06/2018	11,0659	0,0336	0,304%	11,0707	11,2531	11,0323	763.802
19/06/2018	11,0323	-0,0480	-0,433%	10,9555	11,0467	10,8740	1.051.162
18/06/2018	11,0803	0,1344	1,228%	10,9219	11,2099	10,9028	1.273.832
15/06/2018	10,9459	-0,2399	-2,145%	11,2099	11,2291	10,8932	2.149.916
14/06/2018	11,1859	-0,0432	-0,385%	11,1955	11,2195	11,0563	890.097
13/06/2018	11,2291	-0,0960	-0,847%	11,2962	11,3634	11,1811	1.241.517
12/06/2018	11,3250	-0,1344	-1,173%	11,4690	11,5170	11,2866	1.289.900
11/06/2018	11,4594	0,0336	0,294%	11,4594	11,5314	11,3874	565.071
08/06/2018	11,4258	-0,2063	-1,774%	11,5554	11,5794	11,3442	877.797
07/06/2018	11,6322	-0,0528	-0,452%	11,7281	11,8145	11,5938	722.858
06/06/2018	11,6849	0,2735	2,397%	11,4594	11,7713	11,4402	1.496.448
05/06/2018	11,4114	0,0720	0,635%	11,3298	11,5650	11,2723	1.026.684
04/06/2018	11,3394	-0,1344	-1,171%	11,5170	11,5890	11,2723	1.586.863
01/06/2018	11,4738	0,4175	3,776%	11,1379	11,4834	11,1379	1.828.964
31/05/2018	11,0563	0,1104	1,008%	10,9699	11,2147	10,9459	1.309.558
30/05/2018	10,9459	0,1824	1,694%	10,7204	11,0083	10,7012	1.035.131
29/05/2018	10,7636	-0,1776	-1,623%	10,8884	10,8932	10,6292	1.153.839
28/05/2018	10,9411	-0,0384	-0,350%	10,9795	11,0371	10,8644	559.456
25/05/2018	10,9795	-0,1824	-1,634%	11,1523	11,1571	10,8452	1.255.199
24/05/2018	11,1619	-0,1632	-1,441%	11,2771	11,4018	11,1043	735.595
23/05/2018	11,3250	-0,0672	-0,590%	11,3442	11,3490	11,1139	978.748
22/05/2018	11,3922	0,1776	1,583%	11,1091	11,4354	11,0851	913.695
21/05/2018	11,2147	-0,1584	-1,392%	11,4402	11,4546	11,1763	814.597
18/05/2018	11,3730	0,0432	0,381%	11,3634	11,4114	11,3010	847.984
17/05/2018	11,3298	0,0048	0,042%	11,3250	11,4162	11,2914	591.068
16/05/2018	11,3250	0,0576	0,511%	11,2962	11,4018	11,2387	996.183
15/05/2018	11,2675	-0,1056	-0,928%	11,3394	11,4018	11,2147	748.258
14/05/2018	11,3730	-0,0480	-0,420%	11,4210	11,4354	11,3250	569.358
11/05/2018	11,4210	0,0000	0,000%	11,5074	11,5506	11,3442	1.106.241
10/05/2018	11,4210	0,0912	0,805%	11,3298	11,4978	11,3250	1.136.220
09/05/2018	11,3298	-0,0528	-0,464%	11,3826	11,4354	11,3010	751.567
08/05/2018	11,3826	-0,0672	-0,587%	11,3874	11,4786	11,3202	676.756
07/05/2018	11,4498	0,0528	0,463%	11,4690	11,5026	11,4498	299.003
04/05/2018	11,3970	0,0576	0,508%	11,3586	11,4402	11,3346	393.773
03/05/2018	11,3394	-0,1440	-1,254%	11,4786	11,5650	11,3250	830.648
02/05/2018	11,4834	0,3071	2,748%	11,2579	11,5266	11,2099	1.041.117
30/04/2018	11,1763	-0,0480	-0,428%	11,2003	11,2627	11,1619	1.011.377
27/04/2018	11,2243	0,0000	0,000%	11,2962	11,3298	10,9939	1.393.341
26/04/2018	11,2243	-0,1152	-1,016%	11,3634	11,4258	11,1331	1.131.875
25/04/2018	11,3394	-0,0624	-0,547%	11,3202	11,3490	11,1811	1.001.619
24/04/2018	11,4018	-0,1248	-1,082%	11,5122	11,5938	11,3586	989.629
23/04/2018	11,5266	-0,2015	-1,718%	11,7377	11,7953	11,4306	1.089.139
20/04/2018	11,7281	0,0192	0,164%	11,7569	11,8913	11,6322	765.732
19/04/2018	11,7089	0,0528	0,453%	11,6705	11,8433	11,6370	1.446.056
18/04/2018	11,6562	0,4031	3,582%	11,3058	11,6993	11,3058	1.640.139
17/04/2018	11,2531	0,1296	1,165%	11,1091	11,2962	10,9939	724.024
16/04/2018	11,1235	0,0048	0,043%	11,0851	11,1955	11,0707	467.251

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,8800	0,37	76,2600	75,5800	19.805	1.503.880	4.345
ACERINOX	11,4050	-1,51	11,6050	11,3550	336.263	3.852.547	3.149
ACS	35,4600	-0,73	35,8900	35,3900	93.063	3.321.832	11.343
AENA	150,8000	-0,49	151,9000	150,3000	11.408	1.721.955	22.620
AMADEUS	80,5400	-0,20	81,2000	80,3400	97.643	7.891.407	35.357
ARCELORMITT.	25,5200	-1,66	26,1500	25,4300	86.374	2.220.478	26.079
B.SABADELL	1,3250	0,38	1,3435	1,3170	4.452.779	5.932.125	7.456
BANKIA	3,3250	1,62	3,3360	3,2760	1.221.439	4.047.275	10.257
BANKINTER	7,6980	1,21	7,7680	7,6340	331.115	2.551.721	6.919
BBVA	5,3530	-0,02	5,4220	5,3120	5.421.945	29.106.751	35.693
CAIXABANK	4,0140	3,48	4,0250	3,9300	11.970.833	47.846.993	24.010
CELLNEX	21,9900	-0,45	22,2200	21,9400	59.287	1.304.646	5.095
CIE AUTOMOT.	25,2000	-1,72	25,8000	25,1400	82.660	2.099.226	3.251
DIA	2,0160	-0,74	2,0530	2,0100	968.011	1.965.344	1.255
ENAGAS	24,1600	0,37	24,2000	24,0600	60.958	1.471.401	5.768
ENDESA	19,2000	0,03	19,3100	19,1450	143.064	2.750.538	20.328
FERROVIAL	18,1100	-1,09	18,3150	18,0400	119.199	2.167.883	13.389
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7220	-0,72	7,8580	7,6940	343.852	2.670.381	15.761
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.787.270	11.456.647	40.990
INDITEX	25,3200	-0,71	25,7300	25,2600	637.329	16.271.596	78.914
INDRA A	10,3600	-0,67	10,4700	10,3100	74.201	772.019	1.830
INM.COLONIAL	9,2650	-0,70	9,3550	9,2500	65.969	612.818	4.212
MAPFRE	2,5330	-0,12	2,5480	2,5130	549.454	1.389.881	7.801
MEDIASET	6,0420	-1,60	6,1700	6,0200	344.690	2.100.209	1.978
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	182.586	1.948.564	2.442
MERLIN PROP.	11,7700	-0,72	11,8900	11,7250	142.201	1.679.772	5.529
NATURGY	23,6800	-0,08	23,8500	23,5900	228.763	5.413.385	23.696
R.E.C.	18,1850	0,75	18,1850	18,0500	145.882	2.643.427	9.840
REPSOL	16,8800	1,17	16,9100	16,7800	1.114.453	18.784.814	26.944
SANTANDER	4,2660	-0,01	4,3070	4,2360	11.562.756	49.432.947	68.837
SIEMENS GAM	12,6050	-1,41	12,9250	12,5850	484.869	6.184.364	8.586
TECNICAS REU	28,9000	-1,47	29,5000	28,7800	29.738	864.701	1.616
TELEFONICA	6,9360	-0,99	7,0370	6,9050	3.205.714	22.308.185	36.013
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.314	2.540.271	2.910