Cotización de los valores en bolsa

ACERINOX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

11,1850 €

M%Aacute;XIMO

11,2200 €

MÁXIMO (52 SEMANAS)

12,3500 €

VAR. 2021(%)

28,11 %

VOL. DIARIO (TIT.)

1.256.158

ÚLT. SESIÓN

11,2100 €

MÍNIMO

10,9250 €

MÍNIMO (52 SEMANAS)

7,0265 €

VAR. 12 MESES(%)

56,88 %

EFECTIVO

13.903.473€

15 últimas sesiones

21/10/2021
- Cierre
- 11,4900
- Var. (%)
- -2,254%
22/10/2021
- Cierre
- 11,5900
- Var. (%)
- 0,870%
25/10/2021
- Cierre
- 11,8050
- Var. (%)
- 1,855%
26/10/2021
- Cierre
- 12,0400
- Var. (%)
- 1,991%
27/10/2021
- Cierre
- 11,9950
- Var. (%)
- -0,374%
28/10/2021
- Cierre
- 11,9950
- Var. (%)
- 0,000%
29/10/2021
- Cierre
- 12,0350
- Var. (%)
- 0,333%
01/11/2021
- Cierre
- 12,2450
- Var. (%)
- 1,745%
02/11/2021
- Cierre
- 11,9250
- Var. (%)
- -2,613%
03/11/2021
- Cierre
- 11,3400
- Var. (%)
- -4,906%
04/11/2021
- Cierre
- 11,3800
- Var. (%)
- 0,353%
05/11/2021
- Cierre
- 11,2200
- Var. (%)
- -1,406%
08/11/2021
- Cierre
- 11,3350
- Var. (%)
- 1,025%
09/11/2021
- Cierre
- 11,2100
- Var. (%)
- -1,103%
10/11/2021
- Cierre
- 11,0800
- Var. (%)
- -1,160%

-0.38%

Rango de precios (12 M.)
Máximo
12,3500

Mínimo
8,4250

Ratios Económicos
Capitalización (MM€)
2.998

PER (Precio/Beneficios)
12,10

Beneficio por Acción (BPA)
0,92

Rentabilidad / Dividendo (%)
4,51

Precio / Flujo de caja
15,05

Precio / Valor contable
1,76

RENTABILIDAD (%)
Máximo 2021	12,3500
Mínimo 2021	8,4250
Máximo 12 meses	12,3500
Míximo 12 meses	7,0265
Rent. Máx. Diaria	5,51
Rent. Med. Diaria	-0,01
Rent. Mín. Diaria	-5,95

Volumen
Días Cotizados	255
Capitalización (MM€)	2.998
Acciones en circulación (M)	270,55
Media títulos 3m	941.291
Media títulos 12m	856.649
Efectivo 3m	10.789.919
Efectivo 12m	9.060.340

Ratios Económicos
Rentb. por Dividendos (%)	4,51
Pay-out (%)	0,55
Benf. por acción	0,92
PER (Nº de veces)	12,10
Precio Valor Contable	15,05
Precio Cash Flow	15,05

Datos Estadísticos
Correlación IBEX(%)	39,74
Coeficiente Alfa	-0,02
Coeficiente Beta	1,34
Volatilidad	33,72
Desviación típica	1,77
Varianza	3,12

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
10/11/2021	11,0800	-0,1300	-1,160%	11,1850	11,2200	10,9250	1.256.158
09/11/2021	11,2100	-0,1250	-1,103%	11,4400	11,5550	11,1950	1.008.012
08/11/2021	11,3350	0,1150	1,025%	11,2550	11,4000	11,1300	1.186.935
05/11/2021	11,2200	-0,1600	-1,406%	11,4800	11,4800	11,2150	1.257.935
04/11/2021	11,3800	0,0400	0,353%	11,5000	11,5450	11,2350	2.318.739
03/11/2021	11,3400	-0,5850	-4,906%	12,0100	12,2250	11,3350	3.145.467
02/11/2021	11,9250	-0,3200	-2,613%	12,1800	12,1800	11,7100	1.661.972
01/11/2021	12,2450	0,2100	1,745%	12,1600	12,3450	12,1500	883.382
29/10/2021	12,0350	0,0400	0,333%	11,9800	12,0950	11,9250	805.428
28/10/2021	11,9950	0,0000	0,000%	11,9750	12,0150	11,9050	699.699
27/10/2021	11,9950	-0,0450	-0,374%	12,0300	12,1250	11,9050	679.862
26/10/2021	12,0400	0,2350	1,991%	11,8750	12,0800	11,8150	947.247
25/10/2021	11,8050	0,2150	1,855%	11,7250	11,8250	11,6500	723.896
22/10/2021	11,5900	0,1000	0,870%	11,5450	11,7050	11,5100	797.382
21/10/2021	11,4900	-0,2650	-2,254%	11,6550	11,6800	11,4000	1.119.806
20/10/2021	11,7550	-0,1800	-1,508%	11,8750	11,8750	11,5700	1.062.959
19/10/2021	11,9350	-0,2350	-1,931%	12,2200	12,3500	11,8850	1.096.865
18/10/2021	12,1700	0,0250	0,206%	12,1450	12,2300	12,0250	1.073.548
15/10/2021	12,1450	0,2300	1,930%	12,0000	12,2900	11,9800	1.158.816
14/10/2021	11,9150	0,0400	0,337%	11,9900	12,0600	11,8600	966.312
13/10/2021	11,8750	0,0400	0,338%	11,8600	12,0100	11,7950	960.585
12/10/2021	11,8350	0,2650	2,290%	11,5000	11,8400	11,4000	1.311.697
11/10/2021	11,5700	0,3400	3,028%	11,3200	11,6750	11,2600	1.370.512
08/10/2021	11,2300	-0,0050	-0,045%	11,2000	11,4250	11,2000	994.445
07/10/2021	11,2350	0,2050	1,859%	11,0100	11,3300	10,9350	1.469.688
06/10/2021	11,0300	-0,2350	-2,086%	11,1650	11,2000	10,9400	957.754
05/10/2021	11,2650	0,3700	3,396%	10,8950	11,2650	10,8700	898.652
04/10/2021	10,8950	-0,1150	-1,045%	11,0000	11,0350	10,6900	1.422.670
01/10/2021	11,0100	-0,0800	-0,721%	10,7000	11,1700	10,6100	2.776.066
30/09/2021	11,0900	-0,1250	-1,115%	11,3150	11,3850	11,0500	812.144
29/09/2021	11,2150	0,5000	4,666%	10,8100	11,3050	10,7400	1.303.029
28/09/2021	10,7150	-0,3450	-3,119%	11,0000	11,1300	10,7150	873.805
27/09/2021	11,0600	-0,0500	-0,450%	11,1700	11,1800	10,8700	917.403
24/09/2021	11,1100	-0,0600	-0,537%	11,0700	11,1900	11,0400	448.540
23/09/2021	11,1700	0,0000	0,000%	11,2150	11,2800	11,0100	773.730
22/09/2021	11,1700	0,2500	2,289%	11,0800	11,2050	10,9400	839.403
21/09/2021	10,9200	-0,2350	-2,107%	11,1500	11,2850	10,8850	921.946
20/09/2021	11,1550	-0,4750	-4,084%	11,4200	11,4200	11,0150	1.053.296
17/09/2021	11,6300	0,1050	0,911%	11,5450	11,8400	11,4900	1.554.821
16/09/2021	11,5250	0,0450	0,392%	11,4700	11,7300	11,4500	857.030
15/09/2021	11,4800	0,2950	2,637%	11,1850	11,4900	11,1700	815.630
14/09/2021	11,1850	-0,1700	-1,497%	11,3250	11,3950	11,1750	998.009
13/09/2021	11,3550	-0,0300	-0,264%	11,4500	11,4900	11,2700	636.605
10/09/2021	11,3850	0,0800	0,708%	11,3100	11,4800	11,3100	574.111
09/09/2021	11,3050	-0,1050	-0,920%	11,3800	11,3800	11,2250	512.426
08/09/2021	11,4100	-0,1400	-1,212%	11,5800	11,6700	11,4000	598.333
07/09/2021	11,5500	0,1800	1,583%	11,4050	11,6000	11,3150	617.594
06/09/2021	11,3700	-0,0500	-0,438%	11,4950	11,5000	11,3000	365.344
03/09/2021	11,4200	-0,0550	-0,479%	11,5150	11,5400	11,3900	683.076
02/09/2021	11,4750	-0,0400	-0,347%	11,5550	11,5750	11,3950	543.457
01/09/2021	11,5150	-0,0050	-0,043%	11,6500	11,6500	11,3600	841.704
31/08/2021	11,5200	0,0400	0,348%	11,5550	11,7200	11,4500	935.236
30/08/2021	11,4800	-0,1150	-0,992%	11,6250	11,7250	11,4800	397.017
27/08/2021	11,5950	0,1850	1,621%	11,4050	11,6000	11,3950	511.339
26/08/2021	11,4100	-0,0550	-0,480%	11,3500	11,4700	11,2500	468.098
25/08/2021	11,4650	0,2000	1,775%	11,3450	11,4650	11,2750	510.919
24/08/2021	11,2650	0,0450	0,401%	11,2600	11,3450	11,2000	537.543
23/08/2021	11,2200	0,0550	0,493%	11,3550	11,3550	11,1600	358.509
20/08/2021	11,1650	-0,0750	-0,667%	11,2600	11,3150	11,0800	484.766
19/08/2021	11,2400	-0,3900	-3,353%	11,4500	11,5450	11,1400	919.682
18/08/2021	11,6300	0,0900	0,780%	11,5000	11,6400	11,4800	470.143
17/08/2021	11,5400	-0,0350	-0,302%	11,5000	11,6950	11,4500	421.237
16/08/2021	11,5750	-0,2150	-1,824%	11,7500	11,7650	11,5050	525.769
13/08/2021	11,7900	0,2700	2,344%	11,5500	11,8000	11,5500	1.038.778
12/08/2021	11,5200	0,0800	0,699%	11,4750	11,5550	11,4000	485.086
11/08/2021	11,4400	0,1250	1,105%	11,3250	11,4500	11,2450	507.137
10/08/2021	11,3150	0,0350	0,310%	11,3750	11,3750	11,1950	389.855
09/08/2021	11,2800	0,0650	0,580%	11,2300	11,3200	11,1500	380.832
06/08/2021	11,2150	0,1450	1,310%	11,0900	11,3350	11,0650	471.425
05/08/2021	11,0700	0,0050	0,045%	11,0500	11,1050	10,9650	584.663
04/08/2021	11,0650	-0,0700	-0,629%	11,2350	11,2400	11,0500	423.431
03/08/2021	11,1350	0,0450	0,406%	11,2000	11,2000	10,9600	647.701
02/08/2021	11,0900	-0,1650	-1,466%	11,5100	11,5100	11,0750	592.726
30/07/2021	11,2550	-0,3350	-2,890%	11,4500	11,4800	11,1200	989.110
29/07/2021	11,5900	0,3950	3,528%	11,3900	11,6750	11,3250	1.878.800
28/07/2021	11,1950	-0,0500	-0,445%	11,2400	11,2800	11,0700	639.817
27/07/2021	11,2450	-0,0400	-0,354%	11,2600	11,3250	11,1150	692.930
26/07/2021	11,2850	0,4550	4,201%	10,8400	11,2950	10,8200	1.217.851
23/07/2021	10,8300	0,2500	2,363%	10,6400	10,8400	10,5950	814.987
22/07/2021	10,5800	-0,0400	-0,377%	10,6600	10,7450	10,5800	652.849
21/07/2021	10,6200	0,3250	3,157%	10,3900	10,6550	10,3350	977.065
20/07/2021	10,2950	0,1700	1,679%	10,2250	10,3950	10,1600	761.064
19/07/2021	10,1250	-0,2150	-2,079%	10,2100	10,4000	9,9860	1.072.489
16/07/2021	10,3400	-0,0900	-0,863%	10,5000	10,5500	10,2500	750.549
15/07/2021	10,4300	-0,0100	-0,096%	10,5100	10,5100	10,2800	632.848
14/07/2021	10,4400	0,1550	1,507%	10,3000	10,5700	10,2300	972.200
13/07/2021	10,2850	-0,1450	-1,390%	10,4900	10,5100	10,2500	796.942
12/07/2021	10,4300	-0,1900	-1,789%	10,5100	10,5200	10,1300	2.190.341
09/07/2021	10,6200	0,3850	3,762%	10,3000	10,6400	10,2250	796.533
08/07/2021	10,2350	-0,1400	-1,349%	10,3900	10,3900	10,0950	950.779
07/07/2021	10,3750	0,1750	1,716%	10,2550	10,3950	10,1550	831.432
06/07/2021	10,2000	-0,3600	-3,409%	10,5150	10,5950	10,1500	1.187.628
05/07/2021	10,5600	0,1350	1,295%	10,4600	10,5950	10,4350	601.426
02/07/2021	10,4250	0,1050	1,017%	10,3500	10,4950	10,3200	883.299
01/07/2021	10,3200	0,1350	1,325%	10,2200	10,4800	10,2000	1.024.742
30/06/2021	10,1850	-0,0200	-0,196%	10,2450	10,3000	10,0000	1.199.563
29/06/2021	10,2050	0,2510	2,522%	9,9740	10,2150	9,9380	1.245.523
28/06/2021	9,9540	-0,0080	-0,080%	9,9900	10,1500	9,8800	1.522.475
25/06/2021	9,9620	0,0660	0,667%	9,9800	10,0300	9,9100	1.167.913
24/06/2021	9,8960	0,0200	0,203%	9,9500	9,9600	9,7500	1.348.652

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	159,7000	1,59	160,6000	156,5000	89.131	14.169.730	8.761
ACERINOX	11,0800	-1,16	11,2200	10,9250	1.256.158	13.903.473	2.998
ACS	23,3600	0,65	23,5500	23,2000	499.944	11.697.799	7.257
AENA	149,0500	-0,50	150,8500	149,0500	112.005	16.740.693	22.358
ALMIRALL	12,7100	1,44	12,7400	12,4200	159.241	2.010.952	2.285
AMADEUS	63,8400	-0,62	64,4000	63,5000	867.213	55.447.031	28.728
ARCELORMITT.	27,3500	-1,35	27,8700	26,7950	735.216	20.039.784	30.203
B.SABADELL	0,6808	1,58	0,6834	0,6678	15.902.798	10.779.603	3.831
BANKINTER	4,9700	1,35	4,9880	4,9010	2.316.672	11.497.758	4.467
BBVA	6,0320	0,99	6,0470	5,9670	10.650.999	64.115.918	40.221
CAIXABANK	2,5240	1,49	2,5300	2,4950	9.192.686	23.131.964	20.345
CELLNEX	53,6200	0,07	53,8400	52,9800	667.857	35.741.872	36.425
CIE AUTOMOT.	24,8200	0,08	24,8600	24,5800	110.244	2.727.795	3.042
ENAGAS	20,1500	1,77	20,1700	19,8250	888.620	17.863.953	5.279
ENDESA	19,6050	0,33	19,6700	19,4800	992.525	19.443.491	20.757
FERROVIAL	26,8000	-0,26	27,0100	26,6500	580.530	15.569.414	19.792
FLUIDRA	33,2500	-1,19	33,6000	32,8500	304.033	10.069.204	6.505
GRIFOLS	18,5250	0,49	18,6100	18,3500	742.488	13.743.084	7.894
IAG	2,0360	0,20	2,0730	1,9920	15.111.485	30.561.312	10.122
IBERDROLA	10,1600	0,59	10,1950	10,0300	6.306.059	63.943.226	64.680
INDITEX	32,2800	1,22	32,2800	31,6700	1.436.876	46.229.689	100.606
INDRA A	10,9900	0,64	11,0400	10,8600	1.003.994	11.012.452	1.941
INM.COLONIAL	8,5000	-0,82	8,6550	8,4750	389.332	3.320.143	4.587
MAPFRE	1,9490	0,62	1,9490	1,9200	1.757.453	3.410.919	6.002
MELIA HOTELS	6,7000	-1,79	6,8940	6,6520	977.245	6.583.176	1.477
MERLIN PROP.	9,6000	-0,58	9,7060	9,5860	377.136	3.626.221	4.510
NATURGY	23,0100	-0,48	23,3700	22,7600	726.195	16.719.546	22.311
PHARMA MAR	61,9400	0,49	62,3000	60,7600	67.007	4.121.644	1.137
R.E.C.	18,0350	0,59	18,0650	17,8750	748.825	13.495.247	9.758
REPSOL	11,0600	2,35	11,1900	10,8580	7.874.442	87.108.891	16.893
SANTANDER	3,2120	0,64	3,2545	3,2000	43.932.908	141.607.295	55.698
SIEMENS GAM	22,1300	7,43	22,1700	20,5500	2.638.751	57.007.548	15.074
SOLARIA	16,2700	2,07	16,3800	15,7350	450.687	7.256.823	2.034
TELEFONICA	3,9300	2,95	3,9400	3,8055	16.895.467	66.005.762	22.158
VISCOFAN	58,4000	-0,76	58,9000	58,1500	77.266	4.509.910	2.716