Cotización de los valores en bolsa

BAY.MOTOREN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/04/2021
- Cierre
- 88,670
- Var. (%)
- 0,000%
06/04/2021
- Cierre
- 89,600
- Var. (%)
- 1,049%
07/04/2021
- Cierre
- 89,070
- Var. (%)
- -0,592%
08/04/2021
- Cierre
- 88,170
- Var. (%)
- -1,010%
09/04/2021
- Cierre
- 88,000
- Var. (%)
- -0,193%
12/04/2021
- Cierre
- 88,950
- Var. (%)
- 1,080%
13/04/2021
- Cierre
- 88,340
- Var. (%)
- -0,686%
14/04/2021
- Cierre
- 87,210
- Var. (%)
- -1,279%
15/04/2021
- Cierre
- 87,470
- Var. (%)
- 0,298%
16/04/2021
- Cierre
- 88,380
- Var. (%)
- 1,040%
19/04/2021
- Cierre
- 87,700
- Var. (%)
- -0,769%
20/04/2021
- Cierre
- 86,180
- Var. (%)
- -1,733%
21/04/2021
- Cierre
- 85,210
- Var. (%)
- -1,126%
22/04/2021
- Cierre
- 86,180
- Var. (%)
- 1,138%
23/04/2021
- Cierre
- 86,310
- Var. (%)
- 0,151%

-0.18%

Precio

86,790 €

MAXIMO

86,790 €

MÍNIMO

85,790 €

VOL. DIARIO (TIT.)

948.496

VAR. 2021(%)

20,16 %

VARIACIÓN

0,56 % 0,480 €

APERTURA

86,350 €

ÚLT. SESIÓN

86,310 €

EFECTIVO

82.059.339 €

VAR. 12 MESES(%)

71,69 %

Rentabilidad(%)
Máximo
90,68

Mínimo
68,87

Volumen
Capit.(MM€)
56.777

Acc. en circulac.
654,19

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	90,68
Mínimo 2021	68,87
Máximo 12 meses	90,68
Míximo 12 meses	45,30
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	56.777
Acciones en circulación (M)	654,19
Media títulos 3m	1.658.461
Media títulos 12m	1.765.122
Efectivo 3m	130.597.993
Efectivo 12m	114.438.948

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
23/04/2021	86,310	0,130	0,151%	85,840	86,870	85,460	997.022
22/04/2021	86,180	0,970	1,138%	85,540	86,580	85,150	1.104.441
21/04/2021	85,210	-0,970	-1,126%	86,500	86,560	83,810	1.800.624
20/04/2021	86,180	-1,520	-1,733%	87,530	88,430	85,700	1.712.352
19/04/2021	87,700	-0,680	-0,769%	88,980	89,160	87,660	918.670
16/04/2021	88,380	0,910	1,040%	87,750	88,860	87,470	2.037.121
15/04/2021	87,470	0,260	0,298%	87,400	87,900	87,110	937.702
14/04/2021	87,210	-1,130	-1,279%	88,080	88,100	86,910	1.193.472
13/04/2021	88,340	-0,610	-0,686%	88,970	89,550	88,340	1.033.147
12/04/2021	88,950	0,950	1,080%	89,200	89,360	88,390	1.048.397
09/04/2021	88,000	-0,170	-0,193%	88,360	88,450	87,690	834.685
08/04/2021	88,170	-0,900	-1,010%	89,900	90,060	87,220	1.402.345
07/04/2021	89,070	-0,530	-0,592%	89,610	90,530	88,630	843.541
06/04/2021	89,600	0,930	1,049%	89,600	90,680	89,450	1.390.616
05/04/2021	88,670	0,000	0,000%	88,670	88,670	88,670	-
02/04/2021	88,670	0,000	0,000%	88,670	88,670	88,670	-
01/04/2021	88,670	0,200	0,226%	89,590	90,040	88,210	1.547.922
31/03/2021	88,470	-0,330	-0,372%	88,690	89,470	87,660	1.750.689
30/03/2021	88,800	3,200	3,738%	86,000	89,370	85,830	1.876.880
29/03/2021	85,600	1,810	2,160%	84,500	85,710	83,960	1.633.417
26/03/2021	83,790	0,290	0,347%	84,140	84,500	83,470	1.423.694
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	265,300	-0,30	267,950	265,300	383.789	102.082.019	55.505
ALLIANZ SE N	217,300	0,42	218,350	215,900	618.238	134.438.100	99.197
BASF SE NA O	71,350	1,32	71,670	70,570	2.681.368	190.848.664	65.533
BAY.MOTOREN	86,790	0,56	86,790	85,790	948.496	82.059.339	56.777
BAYER AG NA	54,830	0,55	55,300	54,570	2.199.004	120.592.624	-
CONTINENTAL	118,140	-0,19	119,900	116,940	310.478	36.631.398	19.108
COVESTRO AG	56,300	2,10	56,500	54,840	778.230	43.509.674	-
DAIMLER AG N	74,690	1,34	74,730	73,010	2.600.679	192.653.298	72.012
DELIVERY HER	130,650	0,54	131,050	128,350	450.362	58.601.525	-
DEUTSCHE BAN	10,082	2,61	10,094	9,740	10.044.841	100.487.510	5.349
DEUTSCHE BOE	144,800	-1,13	147,200	144,750	361.996	52.655.361	28.236
DEUTSCHE POS	48,340	-0,82	49,035	48,230	1.751.251	84.933.219	58.408
DEUTSCHE WOH	45,260	-0,35	46,030	45,070	866.178	39.310.411	-
DT.TELEKOM A	16,044	-0,24	16,166	16,016	5.895.275	94.817.859	71.415
E.ON SE NA O	10,028	-0,46	10,132	10,012	5.192.604	52.179.099	-
FRESEN.MED.C	65,300	0,06	65,440	64,780	593.200	38.651.754	19.378
FRESENIUS SE	39,735	-0,01	39,975	39,575	971.686	38.635.600	6.170
HEIDELBERGCE	78,220	0,59	78,480	77,180	412.825	32.218.054	9.778
HENKEL AG+CO	95,580	-0,71	96,560	95,560	323.869	31.024.669	41.860
INFINEON TEC	34,830	0,77	34,905	34,240	3.486.998	120.807.497	26.113
LINDE PLC	240,650	-0,06	242,450	239,750	372.792	89.805.216	40.477
MERCK KGAA O	143,250	-0,35	145,250	142,600	307.446	44.117.025	9.257
MTU AERO ENG	202,100	2,85	204,500	196,350	202.558	40.835.116	-
MUENCH.RUECK	257,250	0,61	258,400	256,100	313.421	80.606.738	53.050
RWE AG INH	33,710	-0,50	34,210	33,670	1.795.698	60.740.372	18.959
SAP SE O.N.	118,520	-0,75	119,980	117,960	1.524.024	180.819.679	147.745
SIEMENS AG	142,480	-0,32	143,280	142,080	758.474	108.118.236	130.256
SIEMENS ENER	28,910	-0,82	29,370	28,800	1.100.924	31.884.000	-
VOLKSWAGEN A	227,450	-0,89	229,750	224,800	1.069.108	242.310.640	90.224
VONOVIA SE N	56,340	0,25	56,800	55,960	801.740	45.163.232	-