Cotización de los valores en bolsa

BAY.MOTOREN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

09/08/2021
- Cierre
- 81,710
- Var. (%)
- -0,499%
10/08/2021
- Cierre
- 81,850
- Var. (%)
- 0,171%
11/08/2021
- Cierre
- 82,290
- Var. (%)
- 0,538%
12/08/2021
- Cierre
- 83,360
- Var. (%)
- 1,300%
13/08/2021
- Cierre
- 83,090
- Var. (%)
- -0,324%
16/08/2021
- Cierre
- 81,470
- Var. (%)
- -1,950%
17/08/2021
- Cierre
- 80,350
- Var. (%)
- -1,375%
18/08/2021
- Cierre
- 79,850
- Var. (%)
- -0,622%
19/08/2021
- Cierre
- 77,430
- Var. (%)
- -3,031%
20/08/2021
- Cierre
- 76,980
- Var. (%)
- -0,581%
23/08/2021
- Cierre
- 76,800
- Var. (%)
- -0,234%
24/08/2021
- Cierre
- 78,420
- Var. (%)
- 2,109%
25/08/2021
- Cierre
- 78,000
- Var. (%)
- -0,536%
26/08/2021
- Cierre
- 77,940
- Var. (%)
- -0,077%
27/08/2021
- Cierre
- 78,280
- Var. (%)
- 0,436%

-0.31%

Precio

78,280 €

MAXIMO

78,490 €

MÍNIMO

77,340 €

VOL. DIARIO (TIT.)

743.213

VAR. 2021(%)

8,38 %

VARIACIÓN

0,44 % 0,340 €

APERTURA

78,280 €

ÚLT. SESIÓN

77,940 €

EFECTIVO

57.985.425 €

VAR. 12 MESES(%)

31,34 %

Rentabilidad(%)
Máximo
96,39

Mínimo
68,87

Volumen
Capit.(MM€)
51.210

Acc. en circulac.
654,19

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	96,39
Mínimo 2021	68,87
Máximo 12 meses	96,39
Míximo 12 meses	57,25
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	51.210
Acciones en circulación (M)	654,19
Media títulos 3m	1.135.878
Media títulos 12m	1.453.392
Efectivo 3m	98.200.189
Efectivo 12m	109.385.639

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
27/08/2021	78,280	0,340	0,436%	78,280	78,490	77,340	743.213
26/08/2021	77,940	-0,060	-0,077%	77,250	78,220	76,690	1.194.444
25/08/2021	78,000	-0,420	-0,536%	78,350	78,990	77,420	812.763
24/08/2021	78,420	1,620	2,109%	77,200	78,970	76,930	1.257.941
23/08/2021	76,800	-0,180	-0,234%	78,240	78,480	76,570	1.640.966
20/08/2021	76,980	-0,450	-0,581%	77,000	77,090	75,410	1.731.505
19/08/2021	77,430	-2,420	-3,031%	77,350	78,450	77,080	1.743.934
18/08/2021	79,850	-0,500	-0,622%	80,520	80,520	78,940	1.366.350
17/08/2021	80,350	-1,120	-1,375%	81,000	81,200	80,190	1.033.666
16/08/2021	81,470	-1,620	-1,950%	82,180	82,570	81,250	849.241
13/08/2021	83,090	-0,270	-0,324%	83,350	83,900	82,810	703.805
12/08/2021	83,360	1,070	1,300%	82,440	83,400	82,020	971.005
11/08/2021	82,290	0,440	0,538%	81,860	82,480	81,210	763.165
10/08/2021	81,850	0,140	0,171%	81,760	82,160	81,540	646.912
09/08/2021	81,710	-0,410	-0,499%	82,030	82,070	81,170	824.264
06/08/2021	82,120	0,920	1,133%	80,910	82,550	80,760	1.009.130
05/08/2021	81,200	-0,290	-0,356%	81,350	81,720	80,420	1.490.844
04/08/2021	81,490	0,970	1,205%	81,400	82,160	80,800	1.556.191
03/08/2021	80,520	-4,380	-5,159%	82,660	82,810	80,260	2.859.568
02/08/2021	84,900	1,020	1,216%	84,820	86,000	84,440	1.046.991
30/07/2021	83,880	-1,190	-1,399%	84,190	84,700	83,430	1.096.073
29/07/2021	85,070	1,270	1,516%	84,030	85,140	83,510	677.615
28/07/2021	83,800	-0,080	-0,095%	84,140	84,610	83,510	595.391
27/07/2021	83,880	-1,640	-1,918%	84,840	84,840	83,340	1.037.576
26/07/2021	85,520	-0,030	-0,035%	85,000	85,590	83,850	839.394
23/07/2021	85,550	1,790	2,137%	84,180	86,000	84,110	811.596
22/07/2021	83,760	-0,380	-0,452%	84,780	85,470	83,670	710.635
21/07/2021	84,140	1,140	1,373%	83,330	85,180	81,940	1.134.607
20/07/2021	83,000	0,560	0,679%	82,910	83,640	81,910	1.212.228
19/07/2021	82,440	-3,060	-3,579%	85,300	85,370	81,800	1.660.061
16/07/2021	85,500	-1,780	-2,039%	87,860	87,980	85,400	1.065.522
15/07/2021	87,280	-1,230	-1,390%	89,190	89,490	86,740	980.301
14/07/2021	88,510	0,330	0,374%	87,890	89,260	87,560	768.276
13/07/2021	88,180	-0,620	-0,698%	89,300	89,430	87,640	856.893
12/07/2021	88,800	1,120	1,277%	87,610	89,150	86,810	1.098.697
09/07/2021	87,680	3,210	3,800%	85,200	87,680	84,930	1.339.528
08/07/2021	84,470	-1,830	-2,121%	86,120	86,120	83,460	1.435.880
07/07/2021	86,300	0,270	0,314%	86,000	87,130	84,750	1.304.818
06/07/2021	86,030	-3,370	-3,770%	89,350	89,350	85,790	1.509.146
05/07/2021	89,400	-0,690	-0,766%	89,820	90,080	88,960	595.548
02/07/2021	90,090	0,120	0,133%	90,200	91,150	89,750	812.888
01/07/2021	89,970	0,660	0,739%	89,670	90,360	89,250	1.102.680
30/06/2021	89,310	-1,950	-2,137%	91,050	91,400	88,750	1.609.731
29/06/2021	91,260	0,500	0,551%	90,880	92,080	90,800	972.402
28/06/2021	90,760	-1,640	-1,775%	92,060	92,320	90,530	902.086
25/06/2021	92,400	-0,130	-0,140%	92,380	92,530	91,540	635.959
24/06/2021	92,530	1,160	1,270%	92,120	93,030	91,810	983.289
23/06/2021	91,370	-1,600	-1,721%	92,820	93,340	91,370	873.245
22/06/2021	92,970	-0,160	-0,172%	93,610	93,690	92,500	862.184
21/06/2021	93,130	2,180	2,397%	89,770	93,270	89,370	1.124.341
18/06/2021	90,950	-2,310	-2,477%	93,280	93,510	90,580	2.235.417
17/06/2021	93,260	0,280	0,301%	92,370	94,200	91,420	1.023.587
16/06/2021	92,980	-1,430	-1,515%	94,860	95,250	92,520	1.348.477
15/06/2021	94,410	-0,380	-0,401%	94,860	94,910	94,140	1.248.131
14/06/2021	94,790	0,050	0,053%	94,750	95,170	94,190	1.093.509
11/06/2021	94,740	1,890	2,036%	93,170	94,840	92,710	941.041
10/06/2021	92,850	-1,750	-1,850%	94,100	94,270	92,840	1.300.015
09/06/2021	94,600	-0,920	-0,963%	95,400	96,390	93,960	1.109.590
08/06/2021	95,520	-0,370	-0,386%	95,870	96,000	94,220	1.282.271
07/06/2021	95,890	1,490	1,578%	94,770	95,890	94,170	1.111.346
04/06/2021	94,400	0,530	0,565%	94,000	95,300	93,680	1.551.957
03/06/2021	93,870	3,570	3,953%	90,500	94,200	90,370	1.908.125
02/06/2021	90,300	1,290	1,449%	89,220	90,640	88,830	1.217.637
01/06/2021	89,010	2,310	2,664%	87,670	89,360	87,670	1.163.996
31/05/2021	86,700	-0,510	-0,585%	86,480	87,260	86,320	607.470
28/05/2021	87,210	-0,470	-0,536%	87,820	87,960	87,140	970.900
27/05/2021	87,680	1,360	1,576%	86,340	87,810	85,720	1.633.744
26/05/2021	86,320	0,550	0,641%	86,220	86,500	85,250	840.228
25/05/2021	85,770	0,470	0,551%	86,000	86,670	85,470	1.215.260
24/05/2021	85,300	0,000	0,000%	85,300	85,300	85,300	-
21/05/2021	85,300	0,610	0,720%	85,600	86,290	84,920	1.436.621
20/05/2021	84,690	0,990	1,183%	84,400	84,690	83,300	1.309.342
19/05/2021	83,700	-1,370	-1,610%	84,200	84,580	82,800	1.182.500
18/05/2021	85,070	0,380	0,449%	85,490	86,220	83,980	1.173.807
17/05/2021	84,690	1,010	1,207%	83,830	85,020	83,830	1.107.537
14/05/2021	83,680	1,830	2,236%	82,900	83,720	81,700	1.254.941
13/05/2021	81,850	-2,630	-3,113%	82,370	82,370	79,760	1.417.327
12/05/2021	84,480	0,260	0,309%	84,000	84,750	83,000	1.109.062
11/05/2021	84,220	-0,960	-1,127%	84,250	84,690	83,360	1.164.796
10/05/2021	85,180	1,540	1,841%	84,420	85,230	83,980	1.018.526
07/05/2021	83,640	0,250	0,300%	82,980	85,170	82,500	1.393.615
06/05/2021	83,390	0,420	0,506%	83,110	84,170	82,700	1.111.585
05/05/2021	82,970	1,120	1,368%	82,050	83,180	81,380	1.631.218
04/05/2021	81,850	-2,280	-2,710%	84,390	84,540	81,610	1.559.872
03/05/2021	84,130	0,730	0,875%	83,810	84,550	83,580	812.468
30/04/2021	83,400	-0,400	-0,477%	84,000	84,940	83,360	1.111.553
29/04/2021	83,800	-2,090	-2,433%	85,790	85,830	83,070	1.494.900
28/04/2021	85,890	-0,320	-0,371%	86,550	86,550	85,890	798.454
27/04/2021	86,210	-0,580	-0,668%	86,700	86,700	85,350	642.305
26/04/2021	86,790	0,480	0,556%	86,350	86,790	85,790	948.496
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG NA	304,250	-0,26	306,600	302,650	247.385	75.285.969	63.654
ALLIANZ SE N	199,000	0,06	199,040	197,420	569.990	113.102.434	90.844
BASF SE NA O	66,500	0,80	66,660	65,630	1.215.087	80.519.343	61.079
BAY.MOTOREN	78,280	0,44	78,490	77,340	743.213	57.985.425	51.210
BAYER AG NA	47,310	-0,06	47,430	47,010	1.068.979	50.483.163	-
CONTINENTAL	114,900	1,14	115,020	113,380	233.140	26.710.499	18.584
COVESTRO AG	55,500	0,84	55,580	55,000	416.986	23.088.784	-
DAIMLER AG N	71,210	0,72	71,400	70,430	1.222.370	86.855.429	68.657
DELIVERY HER	120,000	0,63	120,650	117,750	359.706	42.988.581	-
DEUTSCHE BAN	10,522	-0,47	10,558	10,348	6.693.828	70.067.310	5.582
DEUTSCHE BOE	148,800	0,44	149,400	148,150	196.512	29.221.871	29.016
DEUTSCHE POS	59,240	0,20	59,290	58,800	1.128.005	66.644.663	71.579
DEUTSCHE WOH	52,480	-0,15	52,600	52,440	697.168	36.594.958	-
DT.TELEKOM A	18,470	0,14	18,486	18,380	3.115.172	57.463.257	82.213
E.ON SE NA O	11,064	-0,22	11,162	11,054	3.696.065	40.983.287	-
FRESEN.MED.C	66,160	-1,75	67,120	66,060	350.921	23.294.643	19.634
FRESENIUS SE	45,025	-0,38	45,090	44,805	524.473	23.586.219	6.992
HEIDELBERGCE	74,180	0,60	74,320	73,380	261.892	19.380.181	9.273
HENKEL AG+CO	82,920	0,78	83,060	81,880	378.329	31.296.750	36.316
INFINEON TEC	36,090	1,85	36,140	35,390	2.637.907	94.561.852	27.058
LINDE PLC	266,300	0,32	267,500	265,400	316.397	84.276.595	44.791
MERCK KGAA O	199,700	-0,15	201,100	198,700	209.965	41.974.835	12.904
MTU AERO ENG	197,300	-0,20	197,750	195,850	157.311	30.949.032	-
MUENCH.RUECK	251,950	0,16	252,300	250,350	180.075	45.276.569	51.957
RWE AG INH	32,800	-0,76	33,040	32,780	1.062.092	34.888.213	18.447
SAP SE O.N.	125,760	0,29	126,380	124,520	986.245	123.845.894	156.770
SIEMENS AG	140,680	1,16	140,680	137,940	810.178	113.372.644	128.610
SIEMENS ENER	24,280	-0,16	24,310	23,970	1.446.988	34.950.973	-
VOLKSWAGEN A	200,750	0,38	200,800	198,700	458.406	91.682.307	79.633
VONOVIA SE N	58,300	1,29	58,360	57,500	741.725	43.129.109	-