Cotización de los valores en bolsa

CELLNEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

53,6000 €

M%Aacute;XIMO

53,8400 €

MÁXIMO (52 SEMANAS)

61,8850 €

VAR. 2021(%)

17,96 %

VOL. DIARIO (TIT.)

667.857

ÚLT. SESIÓN

53,5800 €

MÍNIMO

52,9800 €

MÍNIMO (52 SEMANAS)

36,3133 €

VAR. 12 MESES(%)

13,33 %

EFECTIVO

35.741.872€

15 últimas sesiones

21/10/2021
- Cierre
- 54,7691
- Var. (%)
- 1,406%
22/10/2021
- Cierre
- 54,5892
- Var. (%)
- -0,328%
25/10/2021
- Cierre
- 53,9495
- Var. (%)
- -1,172%
26/10/2021
- Cierre
- 54,1294
- Var. (%)
- 0,333%
27/10/2021
- Cierre
- 54,0495
- Var. (%)
- -0,148%
28/10/2021
- Cierre
- 54,1894
- Var. (%)
- 0,259%
29/10/2021
- Cierre
- 53,1500
- Var. (%)
- -1,918%
01/11/2021
- Cierre
- 53,1100
- Var. (%)
- -0,075%
02/11/2021
- Cierre
- 52,6200
- Var. (%)
- -0,923%
03/11/2021
- Cierre
- 51,4600
- Var. (%)
- -2,204%
04/11/2021
- Cierre
- 53,3200
- Var. (%)
- 3,614%
05/11/2021
- Cierre
- 52,7200
- Var. (%)
- -1,125%
08/11/2021
- Cierre
- 53,2000
- Var. (%)
- 0,910%
09/11/2021
- Cierre
- 53,5800
- Var. (%)
- 0,714%
10/11/2021
- Cierre
- 53,6200
- Var. (%)
- 0,075%

-0.04%

Rango de precios (12 M.)
Máximo
61,8850

Mínimo
36,3132

Ratios Económicos
Capitalización (MM€)
36.425

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
0,17

Precio / Flujo de caja
-23,65

Precio / Valor contable
2,50

RENTABILIDAD (%)
Máximo 2021	61,8850
Mínimo 2021	36,3132
Máximo 12 meses	61,8850
Míximo 12 meses	36,3133
Rent. Máx. Diaria	6,47
Rent. Med. Diaria	0,21
Rent. Mín. Diaria	-6,56

Volumen
Días Cotizados	255
Capitalización (MM€)	36.425
Acciones en circulación (M)	679,32
Media títulos 3m	902.058
Media títulos 12m	1.106.985
Efectivo 3m	50.091.874
Efectivo 12m	55.301.491

Ratios Económicos
Rentb. por Dividendos (%)	0,17
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-23,65
Precio Cash Flow	-23,65

Datos Estadísticos
Correlación IBEX(%)	1,73
Coeficiente Alfa	0,21
Coeficiente Beta	0,27
Volatilidad	32,24
Desviación típica	1,69
Varianza	2,85

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
10/11/2021	53,6200	0,0400	0,075%	53,6000	53,8400	52,9800	667.857
09/11/2021	53,5800	0,3800	0,714%	53,2600	54,1600	52,9400	646.077
08/11/2021	53,2000	0,4800	0,910%	52,8200	53,8800	52,7600	696.799
05/11/2021	52,7200	-0,6000	-1,125%	53,6200	53,6400	52,7200	655.933
04/11/2021	53,3200	1,8600	3,614%	51,7600	53,6400	51,1400	2.194.977
03/11/2021	51,4600	-1,1600	-2,204%	52,6400	52,7400	51,2600	1.292.762
02/11/2021	52,6200	-0,4900	-0,923%	53,1200	53,8600	52,4400	1.183.331
01/11/2021	53,1100	-0,0400	-0,075%	53,1900	53,4498	52,5303	798.991
29/10/2021	53,1500	-1,0394	-1,918%	53,7097	53,7296	51,8707	1.668.022
28/10/2021	54,1894	0,1399	0,259%	53,9295	54,4892	53,7097	791.874
27/10/2021	54,0495	-0,0800	-0,148%	54,3493	54,6891	53,8096	748.946
26/10/2021	54,1294	0,1799	0,333%	54,0295	54,8290	53,6697	614.202
25/10/2021	53,9495	-0,6396	-1,172%	54,6891	54,6891	53,9295	491.081
22/10/2021	54,5892	-0,1799	-0,328%	54,8690	54,9889	54,3093	532.571
21/10/2021	54,7691	0,7596	1,406%	54,1094	54,7691	53,9095	693.730
20/10/2021	54,0095	0,4997	0,934%	53,5298	54,3293	53,1100	879.430
19/10/2021	53,5098	0,7196	1,363%	52,9901	53,6697	52,9301	693.551
18/10/2021	52,7902	-0,7596	-1,418%	53,4698	53,6497	52,5703	563.949
15/10/2021	53,5497	0,5597	1,056%	53,1300	53,6897	52,7702	778.634
14/10/2021	52,9901	0,1999	0,379%	53,1700	53,2299	52,4304	929.732
13/10/2021	52,7902	0,4797	0,917%	52,3704	53,1100	51,6508	821.991
12/10/2021	52,3104	1,3592	2,668%	50,6714	52,3104	50,4715	1.281.000
11/10/2021	50,9512	-1,0394	-1,999%	51,7907	51,8307	50,6714	1.022.618
08/10/2021	51,9906	-0,4597	-0,877%	52,2505	52,4104	51,5109	853.177
07/10/2021	52,4504	0,5997	1,157%	51,9307	52,6303	51,9307	1.090.035
06/10/2021	51,8507	-1,5991	-2,992%	53,1700	53,2699	51,8307	1.367.226
05/10/2021	53,4498	-0,3998	-0,742%	53,8096	54,0894	53,2499	914.883
04/10/2021	53,8496	0,2199	0,410%	53,5897	54,1694	53,2699	774.255
01/10/2021	53,6297	0,3598	0,675%	53,0300	54,0695	52,8901	838.107
30/09/2021	53,2699	0,2399	0,452%	53,3499	54,1894	52,9901	1.722.420
29/09/2021	53,0300	1,0594	2,038%	52,2105	53,5697	52,0906	1.274.549
28/09/2021	51,9706	-1,9989	-3,704%	53,9295	54,0894	51,7907	1.491.397
27/09/2021	53,9695	-2,2787	-4,051%	55,6086	55,6086	53,8296	1.323.552
24/09/2021	56,2482	-1,4992	-2,596%	57,5675	57,7474	56,2482	924.336
23/09/2021	57,7474	-0,2199	-0,379%	58,2471	58,3071	57,5475	449.946
22/09/2021	57,9673	-1,0394	-1,762%	59,2665	59,2665	57,7074	606.230
21/09/2021	59,0067	1,0994	1,899%	58,0472	59,4264	57,8873	899.466
20/09/2021	57,9073	-0,1199	-0,207%	57,8673	58,1072	57,2077	742.044
17/09/2021	58,0272	0,8595	1,503%	57,5075	58,1671	57,3476	1.989.532
16/09/2021	57,1677	0,7995	1,418%	56,3482	57,3276	56,3482	865.271
15/09/2021	56,3682	-0,6197	-1,087%	57,0478	57,0878	56,3682	801.057
14/09/2021	56,9878	0,3598	0,635%	56,4881	57,1477	56,3881	559.717
13/09/2021	56,6280	-0,5797	-1,013%	57,2477	57,5275	56,6280	627.918
10/09/2021	57,2077	-1,3992	-2,387%	58,8867	58,8867	57,2077	855.853
09/09/2021	58,6069	0,5797	0,999%	57,2676	58,7068	57,1477	1.028.004
08/09/2021	58,0272	0,4398	0,764%	57,5875	58,2271	57,2077	993.818
07/09/2021	57,5875	-0,8795	-1,504%	58,5669	58,6469	56,9878	1.001.435
06/09/2021	58,4670	0,9794	1,704%	57,9673	58,7268	57,9673	530.515
03/09/2021	57,4875	-0,8795	-1,507%	58,4070	58,4870	57,2277	1.130.475
02/09/2021	58,3670	-0,0999	-0,171%	58,4070	59,0466	58,2271	1.089.619
01/09/2021	58,4670	0,4997	0,862%	58,5469	59,0866	58,3271	1.021.835
31/08/2021	57,9673	-1,3792	-2,324%	59,4664	59,6463	57,1277	2.116.488
30/08/2021	59,3465	-1,3992	-2,303%	60,9855	61,0455	57,3876	996.528
27/08/2021	60,7457	0,4198	0,696%	60,3659	60,7457	60,2260	656.465
26/08/2021	60,3259	-0,1999	-0,330%	60,6457	60,8256	60,0061	573.336
25/08/2021	60,5258	-0,2399	-0,395%	60,9656	61,5652	60,4658	638.164
24/08/2021	60,7657	-0,2798	-0,458%	61,1654	61,8850	60,3059	843.093
23/08/2021	61,0455	0,7995	1,327%	60,4658	61,0455	59,9261	657.992
20/08/2021	60,2460	-0,2199	-0,364%	60,1660	60,5458	59,8862	648.758
19/08/2021	60,4658	0,7196	1,204%	59,1866	60,4658	58,8268	797.044
18/08/2021	59,7462	0,4797	0,809%	59,1666	59,9861	59,1066	776.489
17/08/2021	59,2665	1,2193	2,101%	57,9273	59,2665	57,8873	515.603
16/08/2021	58,0472	-0,2798	-0,480%	58,3870	58,9467	57,9073	472.896
13/08/2021	58,3271	0,2399	0,413%	58,1072	58,4470	57,6674	309.449
12/08/2021	58,0872	0,4797	0,833%	57,8473	58,4270	57,7074	508.369
11/08/2021	57,6075	-0,3598	-0,621%	58,0872	58,4470	57,5475	610.414
10/08/2021	57,9673	1,3392	2,365%	56,8879	58,3271	56,8679	847.768
09/08/2021	56,6280	-0,1399	-0,246%	56,7679	57,2477	56,3881	561.306
06/08/2021	56,7679	-0,2798	-0,491%	57,3476	57,9872	56,7280	759.202
05/08/2021	57,0478	0,1199	0,211%	56,8279	57,3276	56,3881	789.758
04/08/2021	56,9278	0,9794	1,751%	55,6885	57,1077	55,4087	1.131.011
03/08/2021	55,9484	-0,3998	-0,709%	56,4081	56,4481	55,3487	638.978
02/08/2021	56,3482	1,4392	2,621%	55,0689	56,3881	55,0689	905.608
30/07/2021	54,9090	0,4997	0,918%	53,3499	55,2488	53,2699	992.647
29/07/2021	54,4093	-0,3798	-0,693%	54,6891	55,6086	54,1494	1.116.613
28/07/2021	54,7890	0,6197	1,144%	53,9695	55,0489	53,5098	698.844
27/07/2021	54,1694	-0,2998	-0,550%	54,3293	55,1089	54,1694	890.026
26/07/2021	54,4692	-1,0394	-1,873%	55,1888	55,3287	54,1894	860.435
23/07/2021	55,5086	0,9395	1,722%	54,6691	55,5486	54,6491	580.987
22/07/2021	54,5692	0,5597	1,036%	54,3293	54,5692	53,6097	711.356
21/07/2021	54,0095	1,1194	2,116%	53,0300	54,1694	52,9901	695.419
20/07/2021	52,8901	-0,7796	-1,453%	53,7097	53,8096	52,8901	746.085
19/07/2021	53,6697	-0,0999	-0,186%	54,2893	54,3693	52,9901	822.993
16/07/2021	53,7696	0,3198	0,598%	53,3499	54,0894	52,9901	832.338
15/07/2021	53,4498	-0,2199	-0,410%	53,7097	53,9495	53,1500	749.264
14/07/2021	53,6697	-1,1593	-2,114%	54,2294	54,8290	53,1100	1.492.375
13/07/2021	54,8290	-0,3998	-0,724%	55,6686	55,6686	54,8090	993.163
12/07/2021	55,2288	0,6996	1,283%	54,5892	55,2488	54,5692	717.945
09/07/2021	54,5292	0,1599	0,294%	54,3493	54,5292	53,8296	931.193
08/07/2021	54,3693	-1,0194	-1,840%	55,2088	55,2488	54,2693	816.250
07/07/2021	55,3887	0,8395	1,539%	54,7091	55,4487	54,4093	1.696.977
06/07/2021	54,5492	0,5997	1,112%	53,8696	54,5492	53,8496	992.637
05/07/2021	53,9495	-0,2998	-0,553%	54,4293	54,5092	53,8096	342.096
02/07/2021	54,2494	0,4597	0,855%	53,7896	54,2494	53,5697	666.668
01/07/2021	53,7896	0,0999	0,186%	53,8496	54,2294	53,2499	763.153
30/06/2021	53,6897	-0,9595	-1,756%	54,9689	54,9689	53,6097	1.144.059
29/06/2021	54,6491	0,2399	0,441%	54,4293	55,0489	54,4293	914.899
28/06/2021	54,4093	-0,3598	-0,657%	54,7691	55,0289	53,9495	782.549
25/06/2021	54,7691	0,2998	0,550%	54,6691	55,3687	54,2893	1.206.379
24/06/2021	54,4692	1,5191	2,869%	53,0500	54,4692	52,8302	1.116.375

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	159,7000	1,59	160,6000	156,5000	89.131	14.169.730	8.761
ACERINOX	11,0800	-1,16	11,2200	10,9250	1.256.158	13.903.473	2.998
ACS	23,3600	0,65	23,5500	23,2000	499.944	11.697.799	7.257
AENA	149,0500	-0,50	150,8500	149,0500	112.005	16.740.693	22.358
ALMIRALL	12,7100	1,44	12,7400	12,4200	159.241	2.010.952	2.285
AMADEUS	63,8400	-0,62	64,4000	63,5000	867.213	55.447.031	28.728
ARCELORMITT.	27,3500	-1,35	27,8700	26,7950	735.216	20.039.784	30.203
B.SABADELL	0,6808	1,58	0,6834	0,6678	15.902.798	10.779.603	3.831
BANKINTER	4,9700	1,35	4,9880	4,9010	2.316.672	11.497.758	4.467
BBVA	6,0320	0,99	6,0470	5,9670	10.650.999	64.115.918	40.221
CAIXABANK	2,5240	1,49	2,5300	2,4950	9.192.686	23.131.964	20.345
CELLNEX	53,6200	0,07	53,8400	52,9800	667.857	35.741.872	36.425
CIE AUTOMOT.	24,8200	0,08	24,8600	24,5800	110.244	2.727.795	3.042
ENAGAS	20,1500	1,77	20,1700	19,8250	888.620	17.863.953	5.279
ENDESA	19,6050	0,33	19,6700	19,4800	992.525	19.443.491	20.757
FERROVIAL	26,8000	-0,26	27,0100	26,6500	580.530	15.569.414	19.792
FLUIDRA	33,2500	-1,19	33,6000	32,8500	304.033	10.069.204	6.505
GRIFOLS	18,5250	0,49	18,6100	18,3500	742.488	13.743.084	7.894
IAG	2,0360	0,20	2,0730	1,9920	15.111.485	30.561.312	10.122
IBERDROLA	10,1600	0,59	10,1950	10,0300	6.306.059	63.943.226	64.680
INDITEX	32,2800	1,22	32,2800	31,6700	1.436.876	46.229.689	100.606
INDRA A	10,9900	0,64	11,0400	10,8600	1.003.994	11.012.452	1.941
INM.COLONIAL	8,5000	-0,82	8,6550	8,4750	389.332	3.320.143	4.587
MAPFRE	1,9490	0,62	1,9490	1,9200	1.757.453	3.410.919	6.002
MELIA HOTELS	6,7000	-1,79	6,8940	6,6520	977.245	6.583.176	1.477
MERLIN PROP.	9,6000	-0,58	9,7060	9,5860	377.136	3.626.221	4.510
NATURGY	23,0100	-0,48	23,3700	22,7600	726.195	16.719.546	22.311
PHARMA MAR	61,9400	0,49	62,3000	60,7600	67.007	4.121.644	1.137
R.E.C.	18,0350	0,59	18,0650	17,8750	748.825	13.495.247	9.758
REPSOL	11,0600	2,35	11,1900	10,8580	7.874.442	87.108.891	16.893
SANTANDER	3,2120	0,64	3,2545	3,2000	43.932.908	141.607.295	55.698
SIEMENS GAM	22,1300	7,43	22,1700	20,5500	2.638.751	57.007.548	15.074
SOLARIA	16,2700	2,07	16,3800	15,7350	450.687	7.256.823	2.034
TELEFONICA	3,9300	2,95	3,9400	3,8055	16.895.467	66.005.762	22.158
VISCOFAN	58,4000	-0,76	58,9000	58,1500	77.266	4.509.910	2.716