Cotización de los valores en bolsa

ALMIRALL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/10/2021
- Cierre
- 13,3800
- Var. (%)
- -0,520%
05/10/2021
- Cierre
- 13,1400
- Var. (%)
- -1,794%
06/10/2021
- Cierre
- 12,9700
- Var. (%)
- -1,294%
07/10/2021
- Cierre
- 13,1800
- Var. (%)
- 1,619%
08/10/2021
- Cierre
- 12,9900
- Var. (%)
- -1,442%
11/10/2021
- Cierre
- 12,7700
- Var. (%)
- -1,694%
12/10/2021
- Cierre
- 12,8900
- Var. (%)
- 0,940%
13/10/2021
- Cierre
- 12,9600
- Var. (%)
- 0,543%
14/10/2021
- Cierre
- 12,8600
- Var. (%)
- -0,772%
15/10/2021
- Cierre
- 12,9300
- Var. (%)
- 0,544%
18/10/2021
- Cierre
- 12,6900
- Var. (%)
- -1,856%
19/10/2021
- Cierre
- 12,7300
- Var. (%)
- 0,315%
20/10/2021
- Cierre
- 12,7000
- Var. (%)
- -0,236%
21/10/2021
- Cierre
- 12,7500
- Var. (%)
- 0,394%
22/10/2021
- Cierre
- 12,7100
- Var. (%)
- -0,314%

-0.37%

Precio

12,7100 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2021(%)

18,08 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

- €

ÚLT. SESIÓN

12,7100 €

EFECTIVO

- €

VAR. 12 MESES(%)

34,03 %

Rentabilidad(%)
Máximo
15,3500

Mínimo
10,4880

Volumen
Capit.(MM€)
2.285

Acc. en circulac.
179,75

Ratios Económicos
Rent. Div.
1,56

Datos Estadísticos
Corr. IBEX
13,10

Coef. Alfa
0,00

RENTABILIDAD (%)
Máximo 2021	15,3500
Mínimo 2021	10,4880
Máximo 12 meses	15,3500
Míximo 12 meses	8,7137
Rent. Máx. Diaria	6,81
Rent. Med. Diaria	0,01
Rent. Mín. Diaria	-9,01

Volumen
Días Cotizados	255
Capitalización (MM€)	2.285
Acciones en circulación (M)	179,75
Media títulos 3m	329.522
Media títulos 12m	371.850
Efectivo 3m	4.551.742
Efectivo 12m	4.629.744

Ratios Económicos
Rentb. por Dividendos (%)	1,56
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	1,81
Precio Cash Flow	-19,31

Datos Estadísticos
Correlación IBEX(%)	13,10
Coeficiente Alfa	0,00
Coeficiente Beta	0,82
Volatilidad	35,64
Desviación típica	1,87
Varianza	3,48

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/10/2021	12,7100	-0,0400	-0,314%	12,8400	12,8400	12,6800	151.317
21/10/2021	12,7500	0,0500	0,394%	12,8400	12,8400	12,6400	165.315
20/10/2021	12,7000	-0,0300	-0,236%	12,7000	12,8400	12,6100	218.479
19/10/2021	12,7300	0,0400	0,315%	12,8200	12,8200	12,5400	272.223
18/10/2021	12,6900	-0,2400	-1,856%	12,9400	12,9400	12,6500	237.931
15/10/2021	12,9300	0,0700	0,544%	12,8800	13,0000	12,8100	255.391
14/10/2021	12,8600	-0,1000	-0,772%	13,1100	13,1100	12,8300	233.973
13/10/2021	12,9600	0,0700	0,543%	13,0200	13,0200	12,8300	180.306
12/10/2021	12,8900	0,1200	0,940%	12,6700	13,0600	12,2400	359.661
11/10/2021	12,7700	-0,2200	-1,694%	13,0000	13,0800	12,7700	454.310
08/10/2021	12,9900	-0,1900	-1,442%	13,2000	13,2200	12,9500	247.650
07/10/2021	13,1800	0,2100	1,619%	12,9300	13,2400	12,8900	254.342
06/10/2021	12,9700	-0,1700	-1,294%	13,1400	13,1700	12,8300	375.711
05/10/2021	13,1400	-0,2400	-1,794%	13,5200	13,5200	13,0700	422.252
04/10/2021	13,3800	-0,0700	-0,520%	13,4500	13,5800	13,3700	210.966
01/10/2021	13,4500	-0,2700	-1,968%	13,5100	13,8300	13,3900	316.020
30/09/2021	13,7200	0,1400	1,031%	13,7400	13,7700	13,5900	233.435
29/09/2021	13,5800	-0,1300	-0,948%	13,7000	13,7600	13,1200	404.503
28/09/2021	13,7100	-0,2600	-1,861%	13,9200	13,9600	13,7100	243.704
27/09/2021	13,9700	-0,1000	-0,711%	14,2000	14,2000	13,9100	243.331
24/09/2021	14,0700	-0,1400	-0,985%	14,1600	14,2600	14,0500	163.850
23/09/2021	14,2100	0,1300	0,923%	14,1600	14,2900	14,1200	169.118
22/09/2021	14,0800	-0,2900	-2,018%	14,5000	14,5000	14,0100	277.916
21/09/2021	14,3700	0,0400	0,279%	14,4000	14,4400	14,2100	211.148
20/09/2021	14,3300	0,0000	0,000%	14,1600	14,3300	14,0900	284.496
17/09/2021	14,3300	0,1400	0,987%	14,4000	14,5800	14,2600	540.162
16/09/2021	14,1900	0,1400	0,996%	14,1500	14,4700	14,0900	386.748
15/09/2021	14,0500	-0,0700	-0,496%	14,0800	14,1500	13,9700	188.575
14/09/2021	14,1200	0,1800	1,291%	13,9900	14,1600	13,8600	189.650
13/09/2021	13,9400	0,0900	0,650%	13,8500	14,0600	13,7600	232.350
10/09/2021	13,8500	-0,3400	-2,396%	14,2500	14,2500	13,8000	310.197
09/09/2021	14,1900	-0,5000	-3,404%	14,4900	14,4900	14,1300	275.828
08/09/2021	14,6900	0,0900	0,616%	14,8300	14,8300	14,5400	593.435
07/09/2021	14,6000	-0,1000	-0,680%	14,7500	14,7600	14,4700	238.088
06/09/2021	14,7000	0,1400	0,962%	14,6300	14,7800	14,5300	175.370
03/09/2021	14,5600	-0,1700	-1,154%	14,8000	14,8000	14,4400	288.499
02/09/2021	14,7300	0,1000	0,684%	14,5100	14,7500	14,4500	280.475
01/09/2021	14,6300	0,2500	1,739%	14,5200	14,7200	14,4600	339.986
31/08/2021	14,3800	0,3400	2,422%	14,1800	14,4100	14,0600	269.557
30/08/2021	14,0400	-0,0700	-0,496%	14,1800	14,1800	13,9100	161.863
27/08/2021	14,1100	0,0600	0,427%	14,1400	14,2000	13,9400	238.290
26/08/2021	14,0500	0,0800	0,573%	13,9300	14,0900	13,7400	298.240
25/08/2021	13,9700	-0,1600	-1,132%	14,2200	14,2300	13,9400	368.785
24/08/2021	14,1300	-0,3700	-2,552%	14,5000	14,5200	14,1300	309.488
23/08/2021	14,5000	-0,0300	-0,206%	14,6900	14,6900	14,4400	188.276
20/08/2021	14,5300	-0,0500	-0,343%	14,6500	14,6800	14,3600	251.246
19/08/2021	14,5800	0,0200	0,137%	14,4800	14,6300	14,3700	280.951
18/08/2021	14,5600	0,2800	1,961%	14,3200	14,6100	14,2100	286.976
17/08/2021	14,2800	-0,5200	-3,514%	14,6600	14,7100	14,0200	605.817
16/08/2021	14,8000	1,0500	7,636%	13,9200	14,9600	13,6900	1.132.083
13/08/2021	13,7500	-0,1000	-0,722%	13,9000	13,9100	13,5600	203.194
12/08/2021	13,8500	0,0300	0,217%	13,9100	13,9100	13,7400	168.139
11/08/2021	13,8200	0,1100	0,802%	13,8100	13,8300	13,6900	163.147
10/08/2021	13,7100	-0,1900	-1,367%	13,9500	13,9800	13,7100	307.531
09/08/2021	13,9000	0,1900	1,386%	13,6600	13,9100	13,6600	200.388
06/08/2021	13,7100	0,0400	0,293%	13,7400	13,7800	13,5600	247.680
05/08/2021	13,6700	0,0600	0,441%	13,5500	13,7500	13,4600	289.578
04/08/2021	13,6100	0,1500	1,114%	13,5700	13,6400	13,4400	236.325
03/08/2021	13,4600	-0,1100	-0,811%	13,5600	13,6500	13,4000	240.511
02/08/2021	13,5700	0,2000	1,496%	13,3600	13,5700	13,3000	373.067
30/07/2021	13,3700	0,0100	0,075%	13,2000	13,4100	13,1200	307.281
29/07/2021	13,3600	-0,0600	-0,447%	13,4200	13,5900	13,3500	473.227
28/07/2021	13,4200	0,2100	1,590%	13,2700	13,4200	13,1000	486.463
27/07/2021	13,2100	0,0000	0,000%	13,3500	13,4200	12,9500	780.777
26/07/2021	13,2100	-1,7400	-11,639%	14,4700	14,7600	13,1600	1.732.576
23/07/2021	14,9500	-0,0300	-0,200%	15,0000	15,0200	14,5600	520.316
22/07/2021	14,9800	-0,1400	-0,926%	15,1200	15,2100	14,9500	331.605
21/07/2021	15,1200	0,1900	1,273%	15,0600	15,3500	14,9600	376.828
20/07/2021	14,9300	0,4200	2,895%	14,6100	14,9600	14,5700	350.247
19/07/2021	14,5100	0,1900	1,327%	14,2600	14,5300	14,1000	324.702
16/07/2021	14,3200	-0,2200	-1,513%	14,4600	14,5700	14,2000	330.089
15/07/2021	14,5400	-0,2100	-1,424%	14,7800	14,9200	14,5400	252.532
14/07/2021	14,7500	0,1400	0,958%	14,7300	14,8400	14,6100	208.002
13/07/2021	14,6100	-0,1100	-0,747%	14,6800	14,6900	14,5300	213.069
12/07/2021	14,7200	0,1800	1,238%	14,6000	14,7500	14,5700	173.575
09/07/2021	14,5400	0,0200	0,138%	14,6200	14,7800	14,3800	332.159
08/07/2021	14,5200	-0,5400	-3,586%	15,0100	15,0500	14,5200	327.445
07/07/2021	15,0600	-0,0400	-0,265%	15,1000	15,1200	14,9700	173.878
06/07/2021	15,1000	0,1300	0,868%	14,9500	15,1000	14,8500	284.411
05/07/2021	14,9700	0,0800	0,537%	14,9000	15,0300	14,8500	107.326
02/07/2021	14,8900	-0,0800	-0,534%	14,9000	15,1900	14,8500	248.450
01/07/2021	14,9700	0,2600	1,768%	14,7200	14,9800	14,7200	200.227
30/06/2021	14,7100	-0,1400	-0,943%	14,8200	14,9700	14,6600	316.752
29/06/2021	14,8500	-0,0500	-0,336%	14,8400	15,0200	14,8300	278.377
28/06/2021	14,9000	-0,0900	-0,600%	14,9500	15,0700	14,8100	236.314
25/06/2021	14,9900	0,1000	0,672%	14,8100	14,9900	14,7900	193.252
24/06/2021	14,8900	0,1800	1,224%	14,7100	14,9400	14,6600	285.140
23/06/2021	14,7100	0,1600	1,100%	14,6200	14,8100	14,4700	229.512
22/06/2021	14,5500	0,0900	0,622%	14,5000	14,5800	14,3200	183.620
21/06/2021	14,4600	-0,0600	-0,413%	14,4300	14,5900	14,3000	308.957
18/06/2021	14,5200	-0,0900	-0,616%	14,6500	14,6700	14,4000	399.989
17/06/2021	14,6100	-0,0600	-0,409%	14,6500	14,6700	14,4200	161.922
16/06/2021	14,6700	-0,0800	-0,542%	14,7700	14,7800	14,6700	164.823
15/06/2021	14,7500	-0,1200	-0,807%	14,8500	14,8600	14,6400	197.974
14/06/2021	14,8700	-0,0900	-0,602%	15,0000	15,0600	14,8200	196.648
11/06/2021	14,9600	-0,0500	-0,333%	14,9900	15,1200	14,9300	250.595
10/06/2021	15,0100	0,0200	0,133%	14,9900	15,0900	14,8200	216.711
09/06/2021	14,9900	0,4000	2,742%	14,6800	15,1000	14,6100	426.334
08/06/2021	14,5900	0,1200	0,829%	14,3800	14,6800	14,3800	313.443
07/06/2021	14,4700	0,2000	1,402%	14,2700	14,4700	14,1700	191.454

Nombre	Último	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	161,1000	-	-	-	-	8.838
ACERINOX	11,5900	-	-	-	-	3.136
ACS	23,0600	-	-	-	-	7.164
AENA	141,9500	-	-	-	-	21.293
ALMIRALL	12,7100	-	-	-	-	2.285
AMADEUS	55,4000	-	-	-	-	24.930
ARCELORMITT.	27,2150	-	-	-	-	30.054
B.SABADELL	0,6540	-	-	-	-	3.680
BANKINTER	4,7220	-	-	-	-	4.244
BBVA	5,6860	-	-	-	-	37.914
CAIXABANK	2,5410	-	-	-	-	20.482
CELLNEX	54,6200	-	-	-	-	37.104
CIE AUTOMOT.	23,5400	-	-	-	-	2.885
ENAGAS	19,4850	-	-	-	-	5.105
ENDESA	19,0650	-	-	-	-	20.185
FERROVIAL	27,1800	-	-	-	-	20.072
FLUIDRA	36,9000	-	-	-	-	7.219
GRIFOLS	20,2000	-	-	-	-	8.608
IAG	1,8515	-	-	-	-	9.205
IBERDROLA	9,7160	-	-	-	-	61.853
INDITEX	30,7600	-	-	-	-	95.869
INDRA A	9,5200	-	-	-	-	1.682
INM.COLONIAL	8,3150	-	-	-	-	4.487
MAPFRE	1,8125	-	-	-	-	5.582
MELIA HOTELS	6,3420	-	-	-	-	1.398
MERLIN PROP.	9,3500	-	-	-	-	4.392
NATURGY	22,0300	-	-	-	-	21.361
PHARMA MAR	71,0200	-	-	-	-	1.303
R.E.C.	17,6350	-	-	-	-	9.542
REPSOL	11,4660	-	-	-	-	17.513
SANTANDER	3,2820	-	-	-	-	56.912
SIEMENS GAM	21,9200	-	-	-	-	14.931
SOLARIA	16,9600	-	-	-	-	2.120
TELEFONICA	3,7715	-	-	-	-	21.264
VISCOFAN	55,9500	-	-	-	-	2.602