- -0,33%
- -0,36%
- 0,11%
- 1,66%
- 1,39%
- 0,71%
- 0,306
- 64,30
- 1,1775
- -0,4890
BAY.MOTOREN
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 75,670
- Var. (%)
- -0,813%
- Cierre
- 79,640
- Var. (%)
- 5,246%
- Cierre
- 79,590
- Var. (%)
- -0,063%
- Cierre
- 81,340
- Var. (%)
- 2,199%
- Cierre
- 78,520
- Var. (%)
- -3,467%
- Cierre
- 77,480
- Var. (%)
- -1,325%
- Cierre
- 77,800
- Var. (%)
- 0,413%
- Cierre
- 80,500
- Var. (%)
- 3,470%
- Cierre
- 85,460
- Var. (%)
- 6,161%
- Cierre
- 86,120
- Var. (%)
- 0,772%
- Cierre
- 82,490
- Var. (%)
- -4,215%
- Cierre
- 84,690
- Var. (%)
- 2,667%
- Cierre
- 83,430
- Var. (%)
- -1,488%
- Cierre
- 82,590
- Var. (%)
- -1,007%
- Cierre
- 83,500
- Var. (%)
- 1,102%
0.64%
- Rentabilidad(%)
- Máximo
- 88,78
- Mínimo
- 68,87
- Volumen
- Capit.(MM€)
- 54.815
- Acc. en circulac.
- 654,19
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2021 | 88,78 |
Mínimo 2021 | 68,87 |
Máximo 12 meses | 88,78 |
Míximo 12 meses | 43,61 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 54.815 |
Acciones en circulación (M) | 654,19 |
Media títulos 3m | 1.663.265 |
Media títulos 12m | 1.849.216 |
Efectivo 3m | 124.095.968 |
Efectivo 12m | 114.637.558 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | - |
Coeficiente Alfa | - |
Coeficiente Beta | - |
Volatilidad | - |
Desviación típica | - |
Varianza | - |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
25/03/2021 | 83,500 | 0,910 | 1,102% | 81,910 | 83,580 | 81,550 | 1.331.719 |
24/03/2021 | 82,590 | -0,840 | -1,007% | 81,950 | 83,230 | 81,220 | 2.021.024 |
23/03/2021 | 83,430 | -1,260 | -1,488% | 84,220 | 85,250 | 83,360 | 1.747.435 |
22/03/2021 | 84,690 | 2,200 | 2,667% | 82,530 | 85,060 | 82,270 | 1.824.370 |
19/03/2021 | 82,490 | -3,630 | -4,215% | 84,890 | 85,010 | 82,320 | 4.996.797 |
18/03/2021 | 86,120 | 0,660 | 0,772% | 87,000 | 88,780 | 85,830 | 3.290.237 |
17/03/2021 | 85,460 | 4,960 | 6,161% | 81,810 | 85,530 | 81,280 | 3.793.318 |
16/03/2021 | 80,500 | 2,700 | 3,470% | 78,370 | 80,990 | 78,350 | 2.736.407 |
15/03/2021 | 77,800 | 0,320 | 0,413% | 77,850 | 78,920 | 77,770 | 1.512.597 |
12/03/2021 | 77,480 | -1,040 | -1,325% | 77,430 | 77,590 | 76,110 | 1.557.579 |
11/03/2021 | 78,520 | -2,820 | -3,467% | 81,500 | 81,580 | 78,520 | 2.339.736 |
10/03/2021 | 81,340 | 1,750 | 2,199% | 79,640 | 81,340 | 79,510 | 2.054.239 |
09/03/2021 | 79,590 | -0,050 | -0,063% | 79,640 | 80,410 | 78,450 | 1.996.142 |
08/03/2021 | 79,640 | 3,970 | 5,246% | 76,540 | 79,850 | 76,530 | 2.276.793 |
05/03/2021 | 75,670 | -0,620 | -0,813% | 76,270 | 76,790 | 75,050 | 1.139.049 |
04/03/2021 | 76,290 | 0,190 | 0,250% | 75,860 | 76,640 | 75,160 | 1.536.791 |
03/03/2021 | 76,100 | 3,540 | 4,879% | 73,000 | 76,100 | 73,000 | 2.754.934 |
02/03/2021 | 72,560 | 0,460 | 0,638% | 72,060 | 72,980 | 72,010 | 1.367.788 |
01/03/2021 | 72,100 | 0,600 | 0,839% | 72,100 | 72,590 | 71,560 | 1.129.798 |
26/02/2021 | 71,500 | 0,000 | 0,000% | 70,480 | 71,550 | 70,180 | 1.502.192 |
25/02/2021 | 71,500 | 1,110 | 1,577% | 70,750 | 72,440 | 70,700 | 1.603.942 |
24/02/2021 | 70,390 | 1,070 | 1,544% | 69,150 | 70,600 | 68,940 | 1.389.110 |
23/02/2021 | 69,320 | -1,950 | -2,736% | 71,090 | 71,340 | 68,870 | 1.859.119 |
22/02/2021 | 71,270 | -0,310 | -0,433% | 70,780 | 71,430 | 70,200 | 1.065.258 |
19/02/2021 | 71,580 | 0,550 | 0,774% | 71,260 | 72,000 | 70,660 | 1.210.457 |
18/02/2021 | 71,030 | 0,170 | 0,240% | 71,470 | 72,220 | 70,700 | 1.410.679 |
17/02/2021 | 70,860 | -0,060 | -0,085% | 70,890 | 71,380 | 70,340 | 1.229.965 |
16/02/2021 | 70,920 | 0,160 | 0,226% | 70,960 | 71,310 | 70,570 | 821.717 |
15/02/2021 | 70,760 | 0,510 | 0,726% | 70,650 | 71,040 | 70,170 | 916.016 |
12/02/2021 | 70,250 | -0,330 | -0,468% | 70,390 | 70,400 | 69,620 | 815.834 |
11/02/2021 | 70,580 | 0,580 | 0,829% | 70,230 | 71,210 | 69,800 | 1.074.731 |
10/02/2021 | 70,000 | -0,090 | -0,128% | 70,160 | 71,140 | 69,410 | 1.257.565 |
09/02/2021 | 70,090 | 0,280 | 0,401% | 69,800 | 70,090 | 69,300 | 1.210.955 |
08/02/2021 | 69,810 | -0,240 | -0,343% | 70,370 | 70,980 | 69,810 | 1.380.555 |
05/02/2021 | 70,050 | -0,720 | -1,017% | 70,920 | 70,920 | 69,750 | 1.999.900 |
04/02/2021 | 70,770 | -0,960 | -1,338% | 71,850 | 72,540 | 69,760 | 2.440.661 |
03/02/2021 | 71,730 | 0,320 | 0,448% | 72,290 | 73,050 | 71,570 | 2.092.011 |
02/02/2021 | 71,410 | 1,530 | 2,189% | 70,500 | 72,080 | 70,490 | 1.510.601 |
01/02/2021 | 69,880 | -0,130 | -0,186% | 70,810 | 70,950 | 69,550 | 1.139.613 |
29/01/2021 | 70,010 | -0,900 | -1,269% | 69,400 | 70,870 | 69,050 | 1.924.221 |
28/01/2021 | 70,910 | -0,400 | -0,561% | 69,280 | 71,080 | 68,360 | 2.072.544 |
27/01/2021 | 71,310 | -0,770 | -1,068% | 71,940 | 72,030 | 70,500 | 2.044.649 |
26/01/2021 | 72,080 | 1,870 | 2,663% | 70,160 | 73,210 | 69,780 | 2.034.716 |
25/01/2021 | 70,210 | -1,040 | -1,460% | 71,800 | 72,440 | 69,560 | 1.582.566 |
22/01/2021 | 71,250 | -0,030 | -0,042% | 70,430 | 72,120 | 69,570 | 1.716.661 |
21/01/2021 | 71,280 | 0,490 | 0,692% | 71,060 | 71,810 | 70,400 | 1.273.815 |
20/01/2021 | 70,790 | 2,450 | 3,585% | 69,000 | 70,790 | 68,820 | 1.533.660 |
19/01/2021 | 68,340 | -1,150 | -1,655% | 69,850 | 70,000 | 68,210 | 1.472.535 |
18/01/2021 | 69,490 | 0,080 | 0,115% | 68,610 | 69,620 | 68,400 | 964.708 |
15/01/2021 | 69,410 | -0,370 | -0,530% | 69,090 | 70,380 | 68,520 | 1.945.807 |
14/01/2021 | 69,780 | 0,660 | 0,955% | 69,090 | 70,560 | 69,030 | 1.322.126 |
13/01/2021 | 69,120 | -0,720 | -1,031% | 69,690 | 69,860 | 68,850 | 1.403.891 |
12/01/2021 | 69,840 | 0,540 | 0,779% | 69,130 | 70,240 | 68,510 | 1.554.361 |
11/01/2021 | 69,300 | -1,190 | -1,688% | 69,900 | 70,380 | 68,560 | 1.613.495 |
08/01/2021 | 70,490 | -0,530 | -0,746% | 71,960 | 72,000 | 69,640 | 2.128.156 |
07/01/2021 | 71,020 | 0,030 | 0,042% | 71,130 | 71,700 | 70,010 | 2.156.329 |
06/01/2021 | 70,990 | 0,130 | 0,183% | 71,420 | 72,490 | 70,490 | 1.679.300 |
05/01/2021 | 70,860 | -1,000 | -1,392% | 71,000 | 72,050 | 70,350 | 1.542.369 |
04/01/2021 | 71,860 | -1,300 | -1,777% | 73,030 | 73,520 | 71,230 | 1.250.834 |
31/12/2020 | 73,160 | 0,930 | 1,288% | 73,160 | 73,160 | 73,160 | - |
30/12/2020 | 72,230 | -0,930 | -1,271% | 73,000 | 73,230 | 72,230 | 644.923 |
29/12/2020 | 73,160 | -0,330 | -0,449% | 74,140 | 74,300 | 72,680 | 786.472 |
28/12/2020 | 73,490 | 1,390 | 1,928% | 75,050 | 75,470 | 73,350 | 799.942 |
24/12/2020 | 72,100 | -1,280 | -1,744% | 72,100 | 72,100 | 72,100 | - |
23/12/2020 | 73,380 | 1,280 | 1,775% | 72,510 | 73,660 | 72,010 | 981.237 |
22/12/2020 | 72,100 | 0,130 | 0,181% | 72,500 | 72,910 | 71,940 | 739.335 |
21/12/2020 | 71,970 | -2,220 | -2,992% | 72,340 | 72,420 | 69,730 | 1.896.920 |
18/12/2020 | 74,190 | 0,410 | 0,556% | 73,790 | 75,060 | 73,560 | 3.039.475 |
17/12/2020 | 73,780 | -0,650 | -0,873% | 75,150 | 75,420 | 73,780 | 1.581.472 |
16/12/2020 | 74,430 | 0,570 | 0,772% | 74,270 | 76,130 | 74,130 | 1.974.499 |
15/12/2020 | 73,860 | 1,950 | 2,712% | 71,950 | 73,860 | 71,820 | 1.962.219 |
14/12/2020 | 71,910 | 1,400 | 1,986% | 71,000 | 72,720 | 70,750 | 1.663.325 |
11/12/2020 | 70,510 | -0,850 | -1,191% | 71,020 | 71,400 | 69,950 | 2.093.004 |
10/12/2020 | 71,360 | -1,770 | -2,420% | 73,000 | 73,420 | 71,020 | 1.903.460 |
09/12/2020 | 73,130 | 0,120 | 0,164% | 72,730 | 74,150 | 72,610 | 1.340.551 |
08/12/2020 | 73,010 | -0,690 | -0,936% | 73,000 | 73,700 | 72,790 | 1.217.153 |
07/12/2020 | 73,700 | -1,250 | -1,668% | 74,500 | 74,510 | 73,310 | 1.128.524 |
04/12/2020 | 74,950 | 0,660 | 0,888% | 74,000 | 75,000 | 74,000 | 1.130.945 |
03/12/2020 | 74,290 | -0,040 | -0,054% | 74,440 | 74,580 | 73,290 | 1.219.270 |
02/12/2020 | 74,330 | -0,450 | -0,602% | 74,400 | 74,400 | 73,290 | 1.004.048 |
01/12/2020 | 74,780 | 1,740 | 2,382% | 73,740 | 74,890 | 73,500 | 1.367.290 |
30/11/2020 | 73,040 | -0,050 | -0,068% | 72,510 | 73,760 | 72,250 | 1.921.018 |
27/11/2020 | 73,090 | -1,040 | -1,403% | 73,770 | 73,810 | 72,600 | 1.699.488 |
26/11/2020 | 74,130 | -1,270 | -1,684% | 75,300 | 75,320 | 73,670 | 1.215.517 |
25/11/2020 | 75,400 | -1,280 | -1,669% | 77,000 | 77,310 | 74,640 | 1.489.748 |
24/11/2020 | 76,680 | 2,790 | 3,776% | 74,850 | 76,680 | 74,600 | 1.844.609 |
23/11/2020 | 73,890 | -0,260 | -0,351% | 73,900 | 74,520 | 73,600 | 1.518.466 |
20/11/2020 | 74,150 | 0,150 | 0,203% | 74,000 | 74,480 | 73,390 | 1.692.504 |
19/11/2020 | 74,000 | 0,130 | 0,176% | 73,210 | 74,100 | 73,040 | 1.721.623 |
18/11/2020 | 73,870 | 1,020 | 1,400% | 72,340 | 74,000 | 72,100 | 1.311.194 |
17/11/2020 | 72,850 | 0,060 | 0,082% | 72,640 | 73,080 | 72,020 | 1.234.159 |
16/11/2020 | 72,790 | 2,050 | 2,898% | 71,250 | 73,660 | 71,150 | 2.219.047 |
13/11/2020 | 70,740 | 0,040 | 0,057% | 70,380 | 71,110 | 70,160 | 1.692.756 |
12/11/2020 | 70,700 | 0,360 | 0,512% | 69,410 | 70,870 | 69,100 | 1.975.554 |
11/11/2020 | 70,340 | 0,840 | 1,209% | 69,500 | 70,880 | 68,640 | 2.169.822 |
10/11/2020 | 69,500 | 1,870 | 2,765% | 67,760 | 69,540 | 67,380 | 3.193.087 |
09/11/2020 | 67,630 | 4,050 | 6,370% | 64,720 | 69,060 | 64,550 | 4.097.264 |
06/11/2020 | 63,580 | -1,210 | -1,868% | 64,540 | 64,820 | 63,130 | 1.771.124 |
05/11/2020 | 64,790 | 2,270 | 3,631% | 63,250 | 64,790 | 62,880 | 2.058.301 |
04/11/2020 | 62,520 | 0,400 | 0,644% | 60,220 | 63,280 | 59,920 | 1.934.346 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ADIDAS AG NA | 261,700 | -0,04 | 267,900 | 259,400 | 1.447.200 | 379.401.887 | 54.752 |
ALLIANZ SE N | 213,250 | 0,42 | 215,000 | 212,800 | 743.684 | 159.009.426 | 97.349 |
BASF SE NA O | 69,820 | -0,91 | 71,150 | 69,580 | 2.502.328 | 175.357.232 | 64.128 |
BAY.MOTOREN | 83,790 | 0,35 | 84,500 | 83,470 | 1.423.694 | 119.316.044 | 54.815 |
BAYER AG NA | 53,210 | 0,00 | 53,950 | 53,090 | 2.309.482 | 123.218.825 | - |
CONTINENTAL | 110,800 | -0,31 | 112,600 | 110,550 | 517.672 | 57.610.840 | 17.921 |
COVESTRO AG | 56,360 | 4,10 | 56,720 | 54,780 | 1.801.582 | 100.770.698 | - |
DAIMLER AG N | 73,270 | 1,06 | 73,480 | 72,610 | 3.131.053 | 229.052.730 | 70.643 |
DELIVERY HER | 111,000 | 3,35 | 111,150 | 106,850 | 438.514 | 48.371.596 | - |
DEUTSCHE BAN | 10,490 | 0,36 | 10,638 | 10,450 | 9.158.302 | 96.368.188 | 5.565 |
DEUTSCHE BOE | 140,650 | 1,96 | 140,950 | 137,900 | 508.050 | 71.263.859 | 27.427 |
DEUTSCHE POS | 45,560 | 1,29 | 45,660 | 45,220 | 1.863.666 | 84.794.128 | 55.049 |
DEUTSCHE WOH | 40,450 | 3,88 | 40,460 | 39,120 | 1.041.046 | 41.840.942 | - |
DT.TELEKOM A | 16,840 | 0,63 | 16,920 | 16,795 | 7.984.626 | 134.507.154 | 74.958 |
E.ON SE NA O | 9,564 | 0,21 | 9,664 | 9,530 | 12.633.369 | 121.111.392 | - |
FRESEN.MED.C | 63,420 | 1,63 | 63,840 | 62,480 | 709.123 | 44.954.202 | 18.821 |
FRESENIUS SE | 37,620 | 3,72 | 37,690 | 36,280 | 2.621.449 | 97.820.961 | 5.842 |
HEIDELBERGCE | 76,000 | 0,72 | 76,280 | 75,140 | 485.989 | 36.866.078 | 9.500 |
HENKEL AG+CO | 95,920 | 0,42 | 96,500 | 95,580 | 408.278 | 39.198.573 | 42.009 |
INFINEON TEC | 35,125 | 2,75 | 35,315 | 34,425 | 4.845.873 | 169.454.722 | 26.335 |
LINDE PLC | 235,200 | 1,38 | 235,500 | 231,600 | 668.842 | 156.358.357 | 39.560 |
MERCK KGAA O | 145,650 | 0,55 | 146,300 | 144,800 | 292.750 | 42.655.443 | 9.412 |
MTU AERO ENG | 197,700 | 0,36 | 200,500 | 197,100 | 165.138 | 32.814.705 | - |
MUENCH.RUECK | 260,600 | -0,15 | 263,300 | 259,900 | 284.771 | 74.332.355 | 53.741 |
RWE AG INH | 32,630 | 0,43 | 32,880 | 32,390 | 1.967.282 | 64.298.468 | 18.351 |
SAP SE O.N. | 102,880 | 0,41 | 103,380 | 102,320 | 1.856.833 | 191.057.961 | 128.248 |
SIEMENS AG | 137,380 | 1,42 | 137,900 | 136,340 | 1.068.697 | 146.649.623 | 125.593 |
SIEMENS ENER | 30,090 | 2,80 | 30,300 | 29,340 | 1.862.628 | 55.766.141 | - |
VOLKSWAGEN A | 228,000 | 0,13 | 233,650 | 227,550 | 1.484.881 | 342.095.226 | 90.442 |
VONOVIA SE N | 55,800 | 0,72 | 55,900 | 55,240 | 943.010 | 52.513.626 | - |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
BAY.MOTOREN | 83,790 | 0,35 | 84,500 | 83,470 | 1.423.694 | 119.316.044 | 54.815 |
DAIMLER AG N | 73,270 | 1,06 | 73,480 | 72,610 | 3.131.053 | 229.052.730 | 70.643 |