Cotización de los valores en bolsa

ALMIRALL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

11,0400 €

MÁXIMO

11,0800 €

MÁXIMO (52 SEMANAS)

15,3500 €

VAR. 2022(%)

-2,74 %

VOL. DIARIO (TIT.)

198.020

ÚLT. SESIÓN

11,0800 €

MÍNIMO

10,9200 €

MÍNIMO (52 SEMANAS)

10,2600 €

VAR. 12 MESES(%)

-5,94 %

EFECTIVO

2.177.132€

15 últimas sesiones

30/12/2021
- Cierre
- 11,3000
- Var. (%)
- 0,623%
03/01/2022
- Cierre
- 11,0200
- Var. (%)
- -2,478%
04/01/2022
- Cierre
- 11,0000
- Var. (%)
- -0,181%
05/01/2022
- Cierre
- 10,8900
- Var. (%)
- -1,000%
06/01/2022
- Cierre
- 10,9000
- Var. (%)
- 0,092%
07/01/2022
- Cierre
- 10,9000
- Var. (%)
- 0,000%
10/01/2022
- Cierre
- 10,7300
- Var. (%)
- -1,560%
11/01/2022
- Cierre
- 10,8800
- Var. (%)
- 1,398%
12/01/2022
- Cierre
- 10,8100
- Var. (%)
- -0,643%
13/01/2022
- Cierre
- 10,6900
- Var. (%)
- -1,110%
14/01/2022
- Cierre
- 10,7300
- Var. (%)
- 0,374%
17/01/2022
- Cierre
- 10,7000
- Var. (%)
- -0,280%
18/01/2022
- Cierre
- 10,7300
- Var. (%)
- 0,280%
19/01/2022
- Cierre
- 10,9200
- Var. (%)
- 1,771%
20/01/2022
- Cierre
- 11,0800
- Var. (%)
- 1,465%

-0.08%

Rango de precios (12 M.)
Máximo
11,3500

Mínimo
10,5700

Ratios Económicos
Capitalización (MM€)
1.975

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
1,80

Precio / Flujo de caja
-16,70

Precio / Valor contable
1,56

RENTABILIDAD (%)
Máximo 2022	11,3500
Mínimo 2022	10,5700
Máximo 12 meses	15,3500
Míximo 12 meses	10,2600
Rent. Máx. Diaria	6,81
Rent. Med. Diaria	0,01
Rent. Mín. Diaria	-9,01

Volumen
Días Cotizados	255
Capitalización (MM€)	1.975
Acciones en circulación (M)	179,75
Media títulos 3m	354.567
Media títulos 12m	357.532
Efectivo 3m	3.989.235
Efectivo 12m	4.521.792

Ratios Económicos
Rentb. por Dividendos (%)	1,80
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-16,70
Precio Cash Flow	-16,70

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
20/01/2022	11,0800	0,1600	1,465%	10,9800	11,2400	10,9500	353.960
19/01/2022	10,9200	0,1900	1,771%	10,7100	11,0300	10,6700	302.976
18/01/2022	10,7300	0,0300	0,280%	10,7200	10,7900	10,5700	247.688
17/01/2022	10,7000	-0,0300	-0,280%	10,8300	10,8300	10,7000	170.514
14/01/2022	10,7300	0,0400	0,374%	10,6500	10,8700	10,6500	220.295
13/01/2022	10,6900	-0,1200	-1,110%	10,8000	10,8800	10,6900	285.859
12/01/2022	10,8100	-0,0700	-0,643%	10,9800	10,9900	10,7100	321.480
11/01/2022	10,8800	0,1500	1,398%	10,8500	10,9300	10,7600	240.034
10/01/2022	10,7300	-0,1700	-1,560%	10,9000	10,9400	10,7200	276.278
07/01/2022	10,9000	0,0000	0,000%	10,9900	10,9900	10,8300	185.353
06/01/2022	10,9000	0,0100	0,092%	10,8000	10,9900	10,6500	276.078
05/01/2022	10,8900	-0,1100	-1,000%	11,1100	11,1100	10,8600	276.503
04/01/2022	11,0000	-0,0200	-0,181%	11,0200	11,1100	10,9500	306.171
03/01/2022	11,0200	-0,2800	-2,478%	11,3500	11,3500	11,0200	295.563
30/12/2021	11,3000	0,0700	0,623%	11,2100	11,3400	11,1800	255.851
29/12/2021	11,2300	-0,0800	-0,707%	11,3600	11,3600	11,1600	216.045
28/12/2021	11,3100	0,0700	0,623%	11,3100	11,4000	11,2500	186.635
27/12/2021	11,2400	0,2200	1,996%	11,0200	11,3300	11,0100	293.337
23/12/2021	11,0200	-0,1000	-0,899%	11,2000	11,2400	10,9600	248.255
22/12/2021	11,1200	0,1600	1,460%	11,0600	11,2500	10,9700	312.433
21/12/2021	10,9600	0,0900	0,828%	11,0100	11,0800	10,7900	255.003
20/12/2021	10,8700	-0,1600	-1,451%	10,8000	10,9900	10,7200	325.195
17/12/2021	11,0300	-0,0200	-0,181%	10,9400	11,0900	10,9300	719.364
16/12/2021	11,0500	0,1900	1,750%	11,0000	11,0500	10,8800	298.669
15/12/2021	10,8600	-0,0700	-0,640%	11,0900	11,0900	10,7500	293.381
14/12/2021	10,9300	0,2500	2,341%	10,7000	11,0600	10,6700	604.343
13/12/2021	10,6800	-0,0300	-0,280%	10,7900	10,7900	10,6300	357.486
10/12/2021	10,7100	0,0100	0,093%	10,6300	10,7400	10,6300	292.162
09/12/2021	10,7000	0,0300	0,281%	10,7900	10,7900	10,6100	214.366
08/12/2021	10,6700	0,0000	0,000%	10,7800	10,7800	10,6000	273.031
07/12/2021	10,6700	0,1100	1,042%	10,7200	10,7800	10,5400	328.311
06/12/2021	10,5600	0,1900	1,832%	10,5100	10,7000	10,4200	360.630
03/12/2021	10,3700	-0,3600	-3,355%	10,7900	10,8100	10,3600	269.952
02/12/2021	10,7300	0,0000	0,000%	10,7400	11,0100	10,6700	458.117
01/12/2021	10,7300	-0,0100	-0,093%	10,7600	10,7800	10,5900	334.726
30/11/2021	10,7400	-0,0500	-0,463%	10,7000	10,8300	10,5600	352.477
29/11/2021	10,7900	0,0400	0,372%	10,8400	10,8600	10,6300	363.021
26/11/2021	10,7500	-0,1800	-1,647%	10,6300	10,9900	10,5600	652.615
25/11/2021	10,9300	0,1600	1,486%	10,8000	11,0000	10,6700	336.411
24/11/2021	10,7700	0,1400	1,317%	10,6600	10,7900	10,5500	371.958
23/11/2021	10,6300	0,3100	3,004%	10,2600	10,7000	10,2600	446.917
22/11/2021	10,3200	-0,3300	-3,099%	10,6900	10,7100	10,2700	855.437
19/11/2021	10,6500	-0,2500	-2,294%	10,9200	10,9700	10,6500	379.370
18/11/2021	10,9000	-0,3700	-3,283%	11,2400	11,4200	10,8600	498.673
17/11/2021	11,2700	0,1000	0,895%	11,1500	11,4400	10,9200	922.234
16/11/2021	11,1700	-0,1300	-1,150%	11,3200	11,6600	11,1300	1.029.123
15/11/2021	11,3000	-1,4100	-11,094%	12,2700	12,2700	11,1000	2.023.401
12/11/2021	12,7100	0,0200	0,158%	12,6400	12,7700	12,6000	172.364
11/11/2021	12,6900	-0,0200	-0,157%	12,7100	12,7700	12,6400	239.417
10/11/2021	12,7100	0,1800	1,437%	12,5100	12,7400	12,4200	159.241
09/11/2021	12,5300	0,0600	0,481%	12,5000	12,6300	12,4800	197.403
08/11/2021	12,4700	0,0800	0,646%	12,3500	12,5400	12,3000	328.271
05/11/2021	12,3900	-0,2800	-2,210%	12,9200	12,9200	12,3700	257.697
04/11/2021	12,6700	-0,0600	-0,471%	12,8100	12,8200	12,6700	276.783
03/11/2021	12,7300	-0,2300	-1,775%	12,9600	13,0200	12,7100	230.350
02/11/2021	12,9600	-0,2500	-1,893%	13,2600	13,2900	12,8200	217.483
01/11/2021	13,2100	0,3600	2,802%	12,9600	13,2500	12,9500	302.296
29/10/2021	12,8500	0,0300	0,234%	12,7600	12,9200	12,7600	168.376
28/10/2021	12,8200	0,0700	0,549%	12,7000	12,8600	12,6800	168.503
27/10/2021	12,7500	-0,1100	-0,855%	12,8700	12,9600	12,7300	215.473
26/10/2021	12,8600	0,0500	0,390%	12,8800	13,0000	12,7600	354.726
25/10/2021	12,8100	0,1000	0,787%	12,8200	12,8900	12,7200	199.599
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

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	152,2000	-2,00	153,9000	151,3000	47.673	7.273.971	8.350	17:20:36
ACERINOX	12,0350	-3,68	12,2850	11,9350	1.212.782	14.695.764	3.256	17:19:51
ACS	23,0000	-0,30	23,0200	22,6900	539.275	12.317.366	7.007	17:20:38
AENA	148,2000	-0,10	148,3000	146,5000	59.575	8.772.354	22.230	17:20:35
ALMIRALL	10,9900	-0,81	11,0800	10,9200	198.020	2.177.132	1.975	17:18:32
AMADEUS	62,0400	-0,23	62,2000	60,5000	543.475	33.403.102	27.918	17:20:38
ARCELORMITT.	28,8250	-7,32	30,3000	28,7700	1.323.656	39.052.465	31.832	17:20:41
B.SABADELL	0,6418	-1,08	0,6500	0,6320	20.897.025	13.391.549	3.611	17:19:47
BANKINTER	5,1560	1,70	5,1680	4,9870	4.074.562	20.811.810	4.635	17:20:10
BBVA	5,6430	-1,05	5,7000	5,5860	15.470.138	87.306.320	37.627	17:20:34
CAIXABANK	2,7690	0,18	2,7820	2,7220	13.339.503	36.821.878	22.320	17:20:35
CELLNEX	43,2700	-0,89	43,9800	42,9800	1.049.964	45.589.446	29.394	17:20:39
CIE AUTOMOT.	26,2400	-1,65	26,6000	25,8600	126.803	3.317.162	3.216	17:20:38
ENAGAS	19,8200	-1,20	20,1200	19,8200	346.077	6.901.059	5.193	17:20:28
ENDESA	19,7300	-1,00	19,9800	19,6650	556.785	11.036.148	20.889	17:20:35
FERROVIAL	25,6800	-1,34	25,9300	25,5200	522.433	13.446.521	18.839	17:20:40
FLUIDRA	30,0000	-2,12	30,2500	29,4000	333.716	9.962.465	5.869	17:20:23
GRIFOLS	16,6100	-3,04	17,0900	16,5600	737.303	12.409.646	7.078	17:20:06
IAG	1,8955	-3,22	1,9160	1,8580	20.969.227	39.724.468	9.423	17:20:38
IBERDROLA	10,1150	-1,03	10,2250	10,0650	7.222.294	73.219.623	64.393	17:20:41
INDITEX	28,0300	-1,65	28,4400	27,7900	1.228.889	34.592.533	87.360	17:20:28
INDRA A	9,3450	-3,11	9,7100	9,2850	626.186	5.930.487	1.651	17:20:30
INM.COLONIAL	8,0500	-1,17	8,1100	8,0100	325.861	2.629.610	4.344	17:20:14
MAPFRE	1,8705	-2,58	1,9000	1,8620	3.560.240	6.677.292	5.760	17:20:39
MELIA HOTELS	6,5540	-0,30	6,5740	6,3800	848.629	5.504.230	1.445	17:20:37
MERLIN PROP.	9,9240	-1,60	10,0050	9,8520	484.771	4.823.717	4.662	17:20:14
NATURGY	28,4600	-1,86	28,9000	28,1300	274.482	7.835.873	27.595	17:20:29
PHARMA MAR	56,0800	-3,04	57,1600	55,3800	88.903	4.985.317	1.029	17:18:32
R.E.C.	17,8200	-0,17	17,9350	17,7550	373.174	6.656.117	9.642	17:20:23
REPSOL	10,6120	-1,83	10,7540	10,4920	5.484.894	58.277.358	16.209	17:20:38
ROVI	63,2000	-2,17	64,5000	63,0000	79.433	5.055.533	3.543	17:20:31
SANTANDER	3,0820	-1,55	3,0980	3,0420	44.643.844	136.983.465	53.444	17:20:38
SIEMENS GAM	16,2450	-14,27	17,2250	15,8850	5.803.237	95.725.089	11.065	17:20:36
SOLARIA	15,5400	-3,00	15,8500	15,3300	558.138	8.677.748	1.943	17:20:29
TELEFONICA	3,9870	-0,65	4,0265	3,9500	8.232.922	32.876.217	23.041	17:20:38