Cotización de los valores en bolsa

ALMIRALL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 14,9900
- Var. (%)
- -2,977%
15/08/2018
- Cierre
- 15,6100
- Var. (%)
- 4,136%
16/08/2018
- Cierre
- 15,7400
- Var. (%)
- 0,833%
17/08/2018
- Cierre
- 15,7800
- Var. (%)
- 0,254%
20/08/2018
- Cierre
- 15,7000
- Var. (%)
- -0,507%
21/08/2018
- Cierre
- 15,9100
- Var. (%)
- 1,338%
22/08/2018
- Cierre
- 16,0000
- Var. (%)
- 0,566%
23/08/2018
- Cierre
- 15,8600
- Var. (%)
- -0,875%
24/08/2018
- Cierre
- 15,9200
- Var. (%)
- 0,378%
27/08/2018
- Cierre
- 15,7500
- Var. (%)
- -1,068%
28/08/2018
- Cierre
- 15,6600
- Var. (%)
- -0,571%
29/08/2018
- Cierre
- 16,0500
- Var. (%)
- 2,490%
30/08/2018
- Cierre
- 16,4900
- Var. (%)
- 2,741%
31/08/2018
- Cierre
- 15,9000
- Var. (%)
- -3,578%
03/09/2018
- Cierre
- 16,2100
- Var. (%)
- 1,950%

0.34%

Precio

16,1400 €

MAXIMO

16,3100 €

MÍNIMO

15,9800 €

VOL. DIARIO (TIT.)

54.997

VAR. 2018(%)

96,81 %

VARIACIÓN

-0,43 % -0,0700 €

APERTURA

16,2700 €

ÚLT. SESIÓN

16,2100 €

EFECTIVO

885.721 €

VAR. 12 MESES(%)

87,13 %

Rentabilidad(%)
Máximo
16,7500

Mínimo
7,6754

Volumen
Capit.(MM€)
2.806

Acc. en circulac.
173,85

Ratios Económicos
Rent. Div.
1,14

Datos Estadísticos
Corr. IBEX
6,55

Coef. Alfa
0,26

RENTABILIDAD (%)
Máximo 2018	16,7500
Mínimo 2018	7,6754
Máximo 12 meses	16,7500
Míximo 12 meses	7,1500
Rent. Máx. Diaria	11,60
Rent. Med. Diaria	0,24
Rent. Mín. Diaria	-5,42

Volumen
Días Cotizados	255
Capitalización (MM€)	2.806
Acciones en circulación (M)	173,85
Media títulos 3m	405.862
Media títulos 12m	434.694
Efectivo 3m	5.433.546
Efectivo 12m	4.375.758

Ratios Económicos
Rentb. por Dividendos (%)	1,14
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	2,43
Precio Cash Flow	-10,70

Datos Estadísticos
Correlación IBEX(%)	6,55
Coeficiente Alfa	0,26
Coeficiente Beta	0,66
Volatilidad	40,34
Desviación típica	2,11
Varianza	4,46

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	16,2100	0,3100	1,950%	15,9400	16,7500	15,9200	527.848
31/08/2018	15,9000	-0,5900	-3,578%	16,5000	16,5200	15,6400	605.863
30/08/2018	16,4900	0,4400	2,741%	16,0500	16,7100	16,0500	680.229
29/08/2018	16,0500	0,3900	2,490%	15,6900	16,1500	15,6700	548.279
28/08/2018	15,6600	-0,0900	-0,571%	15,6500	15,8000	15,5600	330.812
27/08/2018	15,7500	-0,1700	-1,068%	15,9000	16,0000	15,3100	239.896
24/08/2018	15,9200	0,0600	0,378%	15,8700	15,9800	15,7500	322.537
23/08/2018	15,8600	-0,1400	-0,875%	15,9900	16,0500	15,7500	221.796
22/08/2018	16,0000	0,0900	0,566%	15,9300	16,1600	15,8500	453.514
21/08/2018	15,9100	0,2100	1,338%	15,6000	15,9300	15,6000	349.132
20/08/2018	15,7000	-0,0800	-0,507%	15,7900	15,8200	15,4600	373.674
17/08/2018	15,7800	0,0400	0,254%	15,8400	15,9700	15,6500	494.726
16/08/2018	15,7400	0,1300	0,833%	15,6500	15,7900	15,4300	238.920
15/08/2018	15,6100	0,6200	4,136%	15,0200	15,9100	15,0200	539.339
14/08/2018	14,9900	-0,4600	-2,977%	15,4700	15,6500	14,7900	593.264
13/08/2018	15,4500	-0,4400	-2,769%	15,7500	15,8200	15,2300	506.985
10/08/2018	15,8900	0,1700	1,081%	15,6400	15,9400	15,6400	366.635
09/08/2018	15,7200	0,0400	0,255%	15,6400	15,8500	15,3400	475.272
08/08/2018	15,6800	0,6800	4,533%	15,0300	15,6900	14,9000	846.270
07/08/2018	15,0000	-0,0600	-0,398%	15,0800	15,2500	14,8000	830.710
06/08/2018	15,0600	1,6500	12,304%	14,1300	15,1700	13,8600	2.233.654
03/08/2018	13,4100	0,9500	7,624%	12,5800	13,4800	12,5400	933.522
02/08/2018	12,4600	-0,0900	-0,717%	12,4900	12,6400	12,4500	472.074
01/08/2018	12,5500	0,3100	2,533%	12,2100	12,6700	12,2100	650.803
31/07/2018	12,2400	0,2900	2,427%	12,0100	12,4400	12,0100	573.632
30/07/2018	11,9500	0,3100	2,663%	11,4600	12,0900	11,4600	453.521
27/07/2018	11,6400	0,1000	0,867%	11,5800	11,7800	11,5000	327.345
26/07/2018	11,5400	0,0300	0,261%	11,5000	11,6500	11,4000	239.183
25/07/2018	11,5100	-0,0600	-0,519%	11,5100	11,7200	11,4600	156.458
24/07/2018	11,5700	0,0400	0,347%	11,5900	11,7300	11,5400	150.843
23/07/2018	11,5300	-0,0700	-0,603%	11,5600	11,6300	11,4300	170.264
20/07/2018	11,6000	-0,1000	-0,855%	11,6900	11,8400	11,5500	279.652
19/07/2018	11,7000	-0,3400	-2,824%	11,9500	12,0000	11,6500	252.125
18/07/2018	12,0400	0,1400	1,176%	11,9500	12,1400	11,9400	338.241
17/07/2018	11,9000	0,0900	0,762%	11,7400	11,9300	11,7400	239.674
16/07/2018	11,8100	-0,0800	-0,673%	11,8700	11,9800	11,7900	220.313
13/07/2018	11,8900	0,1000	0,848%	11,8900	12,0000	11,7600	498.184
12/07/2018	11,7900	0,1900	1,638%	11,6400	11,8700	11,6400	271.962
11/07/2018	11,6000	-0,1300	-1,108%	11,6900	11,6900	11,3500	337.915
10/07/2018	11,7300	-0,1800	-1,511%	11,9400	11,9500	11,7100	302.157
09/07/2018	11,9100	0,0600	0,506%	11,9000	12,1100	11,8300	551.669
06/07/2018	11,8500	0,1100	0,937%	11,7000	11,8800	11,7000	298.100
05/07/2018	11,7400	0,0200	0,171%	11,7500	11,9300	11,6600	351.666
04/07/2018	11,7200	0,0300	0,257%	11,6600	11,7700	11,6300	170.274
03/07/2018	11,6900	0,1900	1,652%	11,5000	11,7300	11,5000	348.527
02/07/2018	11,5000	0,0200	0,174%	11,2700	11,6500	11,1900	296.118
29/06/2018	11,4800	-0,0300	-0,261%	11,4300	11,6500	11,4300	307.827
28/06/2018	11,5100	0,0500	0,436%	11,3700	11,5800	11,3700	441.093
27/06/2018	11,4600	0,4000	3,617%	11,1400	11,4700	10,9400	454.438
26/06/2018	11,0600	0,1900	1,748%	10,9800	11,1400	10,8500	219.176
25/06/2018	10,8700	-0,1900	-1,718%	11,0400	11,1400	10,8300	226.911
22/06/2018	11,0600	0,0100	0,090%	11,0400	11,1300	10,9600	549.789
21/06/2018	11,0500	0,0400	0,363%	11,0500	11,2100	10,9900	232.751
20/06/2018	11,0100	-0,0800	-0,721%	11,1800	11,2500	10,9800	251.507
19/06/2018	11,0900	0,1100	1,002%	10,9000	11,1600	10,7100	204.267
18/06/2018	10,9800	-0,1000	-0,903%	11,1000	11,1400	10,9100	175.622
15/06/2018	11,0800	-0,1400	-1,248%	11,2500	11,3400	11,0300	343.358
14/06/2018	11,2200	0,1000	0,899%	11,1200	11,2800	11,1100	299.988
13/06/2018	11,1200	-0,1500	-1,331%	11,2700	11,2900	10,9300	365.914
12/06/2018	11,2700	0,0700	0,625%	11,1800	11,2800	11,0700	182.199
11/06/2018	11,2000	0,0900	0,810%	11,2000	11,3200	11,1400	230.346
08/06/2018	11,1100	0,0300	0,271%	11,0000	11,2100	10,9700	653.830
07/06/2018	11,0800	-0,1200	-1,071%	11,2000	11,3400	11,0600	238.809
06/06/2018	11,2000	0,0500	0,448%	11,1700	11,2900	11,0800	228.053
05/06/2018	11,1500	-0,0800	-0,712%	11,2300	11,3800	11,1200	213.655
04/06/2018	11,2300	-0,1300	-1,144%	11,4200	11,5300	11,2100	303.807
01/06/2018	11,3600	0,5500	5,088%	10,8700	11,4700	10,8700	449.663
31/05/2018	10,8100	-0,1900	-1,727%	11,0300	11,1000	10,7200	411.872
30/05/2018	11,0000	-0,1400	-1,257%	11,0800	11,3700	11,0000	391.255
29/05/2018	11,1400	-0,2000	-1,764%	11,2300	11,2300	10,5900	634.184
28/05/2018	11,3400	-0,0100	-0,088%	11,3700	11,5000	11,2200	217.869
25/05/2018	11,3500	-0,1500	-1,304%	11,4600	11,5300	11,2200	339.953
24/05/2018	11,5000	-0,1500	-1,288%	11,6400	11,7300	11,4200	329.257
23/05/2018	11,6500	0,0600	0,518%	11,5900	11,6900	11,3400	598.211
22/05/2018	11,5900	0,0100	0,086%	11,5800	11,6400	11,4100	443.179
21/05/2018	11,5800	0,0700	0,608%	11,5900	11,7000	11,4400	543.919
18/05/2018	11,5100	0,2100	1,858%	11,3100	11,5400	11,3000	698.275
17/05/2018	11,3000	0,3100	2,821%	10,9900	11,4200	10,9900	1.005.654
16/05/2018	10,9900	0,0096	0,087%	11,1500	11,1700	10,8300	886.814
15/05/2018	10,9804	0,5696	5,472%	10,5286	11,0786	10,4599	1.557.783
14/05/2018	10,4108	0,3536	3,516%	10,2634	10,6661	10,2340	950.041
11/05/2018	10,0572	0,0295	0,294%	10,1358	10,1358	9,9786	167.162
10/05/2018	10,0277	0,1375	1,390%	9,9000	10,0768	9,9000	331.487
09/05/2018	9,8902	-0,1670	-1,660%	10,0277	10,0965	9,8313	293.205
08/05/2018	10,0572	-0,1571	-1,538%	10,2241	10,2634	9,8509	219.930
07/05/2018	10,2143	0,0000	0,000%	10,2241	10,2831	10,1456	195.760
04/05/2018	10,2143	0,0000	0,000%	10,1652	10,2929	10,1652	160.468
03/05/2018	10,2143	-0,0295	-0,288%	10,2438	10,2634	10,0768	319.611
02/05/2018	10,2438	0,0982	0,968%	10,1652	10,2438	9,9983	362.026
30/04/2018	10,1456	0,4518	4,661%	9,6987	10,1849	9,6938	760.985
27/04/2018	9,6938	0,3830	4,114%	9,2862	9,7331	9,2862	583.155
26/04/2018	9,3107	0,1375	1,499%	9,1831	9,3648	9,1192	236.559
25/04/2018	9,1732	-0,0835	-0,902%	9,2764	9,3107	9,1143	269.188
24/04/2018	9,2567	-0,0638	-0,685%	9,3255	9,3255	9,1978	110.559
23/04/2018	9,3206	0,0147	0,158%	9,2666	9,3795	9,2567	81.116
20/04/2018	9,3058	0,0295	0,318%	9,3206	9,3402	9,2322	119.348
19/04/2018	9,2764	-0,0638	-0,683%	9,3402	9,3402	9,2518	99.467
18/04/2018	9,3402	0,0884	0,955%	9,2813	9,3991	9,2518	271.896
17/04/2018	9,2518	0,0147	0,159%	9,1929	9,3304	9,1929	119.332
16/04/2018	9,2371	0,0295	0,320%	9,2174	9,2715	9,1585	92.455

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	35,4800	-0,67	35,8900	35,3900	93.165	3.325.451	11.349
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	4.458.899	5.940.234	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	5.426.642	29.131.891	35.693
CAIXABANK	4,0120	3,43	4,0250	3,9300	11.981.877	47.891.301	23.998
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	1.790.079	11.474.637	40.990
INDITEX	25,3100	-0,75	25,7300	25,2600	637.339	16.271.849	78.883
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	184.027	1.963.881	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	229.013	5.419.305	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	1.116.001	18.810.944	26.944
SANTANDER	4,2675	0,02	4,3070	4,2360	11.565.516	49.444.725	68.861
SIEMENS GAM	12,6100	-1,37	12,9250	12,5850	489.244	6.239.491	8.589
TECNICAS REU	28,8800	-1,53	29,5000	28,7800	29.834	867.474	1.614
TELEFONICA	6,9340	-1,01	7,0370	6,9050	3.216.793	22.385.008	36.002
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.314	2.540.271	2.910