Cotización de los valores en bolsa

BAY.MOTOREN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 75,670
- Var. (%)
- -0,813%
08/03/2021
- Cierre
- 79,640
- Var. (%)
- 5,246%
09/03/2021
- Cierre
- 79,590
- Var. (%)
- -0,063%
10/03/2021
- Cierre
- 81,340
- Var. (%)
- 2,199%
11/03/2021
- Cierre
- 78,520
- Var. (%)
- -3,467%
12/03/2021
- Cierre
- 77,480
- Var. (%)
- -1,325%
15/03/2021
- Cierre
- 77,800
- Var. (%)
- 0,413%
16/03/2021
- Cierre
- 80,500
- Var. (%)
- 3,470%
17/03/2021
- Cierre
- 85,460
- Var. (%)
- 6,161%
18/03/2021
- Cierre
- 86,120
- Var. (%)
- 0,772%
19/03/2021
- Cierre
- 82,490
- Var. (%)
- -4,215%
22/03/2021
- Cierre
- 84,690
- Var. (%)
- 2,667%
23/03/2021
- Cierre
- 83,430
- Var. (%)
- -1,488%
24/03/2021
- Cierre
- 82,590
- Var. (%)
- -1,007%
25/03/2021
- Cierre
- 83,500
- Var. (%)
- 1,102%

0.64%

Precio

83,790 €

MAXIMO

84,500 €

MÍNIMO

83,470 €

VOL. DIARIO (TIT.)

1.423.694

VAR. 2021(%)

16,00 %

VARIACIÓN

0,35 % 0,290 €

APERTURA

84,140 €

ÚLT. SESIÓN

83,500 €

EFECTIVO

119.316.044 €

VAR. 12 MESES(%)

76,53 %

Rentabilidad(%)
Máximo
88,78

Mínimo
68,87

Volumen
Capit.(MM€)
54.815

Acc. en circulac.
654,19

Ratios Económicos
Rent. Div.
-

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	-