Cotización de los valores en bolsa

CELLNEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 23,0300
- Var. (%)
- 0,000%
15/08/2018
- Cierre
- 22,6600
- Var. (%)
- -1,607%
16/08/2018
- Cierre
- 22,5600
- Var. (%)
- -0,441%
17/08/2018
- Cierre
- 22,3400
- Var. (%)
- -0,975%
20/08/2018
- Cierre
- 22,0400
- Var. (%)
- -1,343%
21/08/2018
- Cierre
- 22,4200
- Var. (%)
- 1,724%
22/08/2018
- Cierre
- 22,2500
- Var. (%)
- -0,758%
23/08/2018
- Cierre
- 22,3600
- Var. (%)
- 0,494%
24/08/2018
- Cierre
- 22,2300
- Var. (%)
- -0,581%
27/08/2018
- Cierre
- 22,2300
- Var. (%)
- 0,000%
28/08/2018
- Cierre
- 22,0000
- Var. (%)
- -1,035%
29/08/2018
- Cierre
- 22,2300
- Var. (%)
- 1,045%
30/08/2018
- Cierre
- 22,1700
- Var. (%)
- -0,270%
31/08/2018
- Cierre
- 22,1200
- Var. (%)
- -0,226%
03/09/2018
- Cierre
- 22,0900
- Var. (%)
- -0,136%

-0.27%

Precio

21,9800 €

MAXIMO

22,2200 €

MÍNIMO

21,9400 €

VOL. DIARIO (TIT.)

59.927

VAR. 2018(%)

3,19 %

VARIACIÓN

-0,50 % -0,1100 €

APERTURA

22,0900 €

ÚLT. SESIÓN

22,0900 €

EFECTIVO

1.318.714 €

VAR. 12 MESES(%)

18,90 %

Rentabilidad(%)
Máximo
23,9200

Mínimo
19,4904

Volumen
Capit.(MM€)
5.092

Acc. en circulac.
231,68

Ratios Económicos
Rent. Div.
0,43

Datos Estadísticos
Corr. IBEX
18,93

Coef. Alfa
0,09

RENTABILIDAD (%)
Máximo 2018	23,9200
Mínimo 2018	19,4904
Máximo 12 meses	23,9200
Míximo 12 meses	18,3752
Rent. Máx. Diaria	4,38
Rent. Med. Diaria	0,07
Rent. Mín. Diaria	-4,30

Volumen
Días Cotizados	255
Capitalización (MM€)	5.092
Acciones en circulación (M)	231,68
Media títulos 3m	505.616
Media títulos 12m	656.937
Efectivo 3m	11.322.989
Efectivo 12m	14.118.364

Ratios Económicos
Rentb. por Dividendos (%)	0,43
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	10,78
Precio Cash Flow	-14,19

Datos Estadísticos
Correlación IBEX(%)	18,93
Coeficiente Alfa	0,09
Coeficiente Beta	0,75
Volatilidad	26,87
Desviación típica	1,41
Varianza	1,98

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	22,0900	-0,0300	-0,136%	22,1300	22,2900	21,9800	274.707
31/08/2018	22,1200	-0,0500	-0,226%	22,2400	22,2900	21,9300	385.932
30/08/2018	22,1700	-0,0600	-0,270%	22,2100	22,2700	21,9400	492.058
29/08/2018	22,2300	0,2300	1,045%	22,0400	22,3200	21,9800	388.497
28/08/2018	22,0000	-0,2300	-1,035%	22,1800	22,1900	21,9100	461.665
27/08/2018	22,2300	0,0000	0,000%	22,3600	22,3700	22,0900	208.990
24/08/2018	22,2300	-0,1300	-0,581%	22,4000	22,4000	22,0700	408.038
23/08/2018	22,3600	0,1100	0,494%	22,2900	22,5900	22,2700	370.374
22/08/2018	22,2500	-0,1700	-0,758%	22,4200	22,4900	22,1600	502.192
21/08/2018	22,4200	0,3800	1,724%	22,0600	22,6500	22,0500	384.534
20/08/2018	22,0400	-0,3000	-1,343%	22,3600	22,4600	21,9500	494.146
17/08/2018	22,3400	-0,2200	-0,975%	22,6300	22,7100	22,2200	315.055
16/08/2018	22,5600	-0,1000	-0,441%	22,7100	22,7600	22,3600	443.561
15/08/2018	22,6600	-0,3700	-1,607%	22,9500	23,1400	22,5800	295.802
14/08/2018	23,0300	0,0000	0,000%	23,0800	23,1000	22,9800	281.062
13/08/2018	23,0300	0,1300	0,568%	22,7700	23,1500	22,7700	287.410
10/08/2018	22,9000	-0,3300	-1,421%	23,0200	23,1300	22,8400	369.472
09/08/2018	23,2300	0,2300	1,000%	23,0000	23,2300	22,7900	410.824
08/08/2018	23,0000	-0,0300	-0,130%	23,0200	23,0500	22,8700	336.226
07/08/2018	23,0300	0,0700	0,305%	22,9800	23,1900	22,8600	288.286
06/08/2018	22,9600	0,2800	1,235%	22,7400	23,0300	22,6200	438.613
03/08/2018	22,6800	0,1800	0,800%	22,5000	22,7000	22,2700	439.039
02/08/2018	22,5000	-0,2300	-1,012%	22,6900	22,8800	22,5000	576.917
01/08/2018	22,7300	0,0200	0,088%	22,7400	22,8400	22,6200	531.669
31/07/2018	22,7100	-0,4700	-2,028%	23,1800	23,1800	22,6000	644.397
30/07/2018	23,1800	-0,4100	-1,738%	23,6100	23,9200	23,1200	661.620
27/07/2018	23,5900	0,6500	2,833%	22,8600	23,6400	22,8600	670.258
26/07/2018	22,9400	0,1500	0,658%	22,7800	23,2300	22,6800	771.210
25/07/2018	22,7900	0,2800	1,244%	22,4700	22,9200	22,4200	627.029
24/07/2018	22,5100	-0,6200	-2,681%	23,1300	23,1300	22,4500	591.298
23/07/2018	23,1300	-0,1200	-0,516%	23,1000	23,4500	23,0300	404.369
20/07/2018	23,2500	0,5600	2,468%	22,6500	23,2900	22,6500	669.854
19/07/2018	22,6900	-0,2600	-1,133%	22,9000	22,9300	22,5300	512.725
18/07/2018	22,9500	0,0100	0,044%	23,0000	23,1400	22,8300	544.614
17/07/2018	22,9400	0,3400	1,504%	22,6000	23,0400	22,3600	835.841
16/07/2018	22,6000	0,2000	0,893%	22,4000	22,8200	22,2600	534.116
13/07/2018	22,4000	0,0400	0,179%	22,3800	22,4200	22,1300	435.455
12/07/2018	22,3600	0,1800	0,812%	22,2400	22,4200	22,1500	381.268
11/07/2018	22,1800	-0,1700	-0,761%	22,2800	22,5200	22,1800	372.166
10/07/2018	22,3500	0,0210	0,094%	22,3800	22,4600	22,2400	316.930
09/07/2018	22,3290	-0,0499	-0,223%	22,5285	22,5784	22,1893	503.729
06/07/2018	22,3789	0,2494	1,127%	22,2492	22,4387	22,1295	573.443
05/07/2018	22,1295	-0,0499	-0,225%	22,1694	22,2991	22,0197	362.863
04/07/2018	22,1793	0,3093	1,414%	21,8501	22,3090	21,7803	517.096
03/07/2018	21,8700	0,3791	1,764%	21,5208	22,0596	21,5109	659.071
02/07/2018	21,4909	-0,0599	-0,278%	21,3213	21,6705	21,1617	461.777
29/06/2018	21,5508	-0,0200	-0,093%	21,7104	21,9000	21,4211	536.773
28/06/2018	21,5707	-0,5887	-2,656%	22,0696	22,1893	21,4909	506.179
27/06/2018	22,1594	0,2295	1,046%	21,9499	22,3290	21,8700	499.372
26/06/2018	21,9299	-0,2893	-1,302%	22,3390	22,3490	21,7803	502.968
25/06/2018	22,2192	0,1497	0,678%	21,9399	22,4088	21,9199	704.695
22/06/2018	22,0696	0,5487	2,550%	21,5608	22,0796	21,5608	460.025
21/06/2018	21,5208	0,0798	0,372%	21,4710	21,9299	21,2914	660.273
20/06/2018	21,4410	0,1197	0,562%	21,4710	21,6805	21,4310	486.404
19/06/2018	21,3213	-0,0698	-0,326%	21,0818	21,6306	20,4732	687.414
18/06/2018	21,3911	-0,3991	-1,832%	21,8301	21,8501	21,2714	565.253
15/06/2018	21,7902	-0,5388	-2,413%	22,3490	22,3689	21,7902	648.296
14/06/2018	22,3290	0,2893	1,313%	22,0696	22,4886	22,0297	747.443
13/06/2018	22,0397	-0,1397	-0,630%	22,2392	22,2891	21,8601	759.303
12/06/2018	22,1793	0,2295	1,045%	22,0097	22,2991	21,8900	574.691
11/06/2018	21,9499	0,0998	0,457%	21,9998	22,3789	21,9100	710.985
08/06/2018	21,8501	-0,5288	-2,363%	22,2492	22,2492	21,8102	585.543
07/06/2018	22,3789	-0,2095	-0,928%	22,6483	22,7381	22,2691	387.539
06/06/2018	22,5884	0,0499	0,221%	22,4387	22,6782	22,2691	500.048
05/06/2018	22,5385	-0,0200	-0,088%	22,3490	22,7181	21,8700	900.648
04/06/2018	22,5585	0,6685	3,054%	21,9598	22,6084	21,9598	510.579
01/06/2018	21,8900	0,2295	1,059%	21,6705	22,2093	21,6705	678.424
31/05/2018	21,6605	0,0698	0,323%	21,7004	21,7703	21,4610	799.815
30/05/2018	21,5907	0,0599	0,278%	21,5109	21,9000	21,3712	604.909
29/05/2018	21,5308	-0,5687	-2,573%	21,9898	22,0097	21,4610	779.314
28/05/2018	22,0995	-0,3492	-1,556%	22,4487	22,5784	22,0895	252.229
25/05/2018	22,4487	-0,5587	-2,428%	22,9675	22,9675	22,0496	650.280
24/05/2018	23,0074	0,5487	2,443%	22,4487	23,0074	22,4487	573.385
23/05/2018	22,4587	-0,1197	-0,530%	22,3988	22,4587	22,2592	494.342
22/05/2018	22,5784	0,3292	1,480%	22,2392	22,5884	22,0995	596.802
21/05/2018	22,2492	-0,1397	-0,624%	22,4687	22,6682	22,2093	376.060
18/05/2018	22,3889	-0,4390	-1,923%	22,9376	22,9376	22,3889	550.943
17/05/2018	22,8279	-0,4989	-2,139%	23,2968	23,3267	22,7979	625.536
16/05/2018	23,3267	-0,0499	-0,213%	23,3666	23,4365	23,1471	541.921
15/05/2018	23,3766	0,1497	0,644%	23,1072	23,4464	22,9077	535.040
14/05/2018	23,2269	0,0299	0,129%	23,1372	23,2269	23,0174	322.895
11/05/2018	23,1970	0,4989	2,198%	22,7181	23,1970	22,5485	524.052
10/05/2018	22,6982	-0,2794	-1,216%	22,8678	22,9376	22,6183	319.648
09/05/2018	22,9775	0,1097	0,480%	22,9376	22,9775	22,6682	658.257
08/05/2018	22,8678	0,2594	1,147%	22,4986	22,8678	22,3789	635.485
07/05/2018	22,6084	0,1097	0,488%	22,5984	22,7081	22,5585	574.927
04/05/2018	22,4986	0,0399	0,178%	22,4687	22,6782	22,4188	499.854
03/05/2018	22,4587	0,2095	0,942%	22,2392	22,4587	22,1295	486.459
02/05/2018	22,2492	0,0599	0,270%	22,5984	22,6682	22,1594	814.170
30/04/2018	22,1893	-0,2494	-1,112%	22,4387	22,5385	22,0995	944.033
27/04/2018	22,4387	-0,8680	-3,724%	23,2369	23,2868	22,2093	1.148.159
26/04/2018	23,3068	0,2095	0,907%	23,2070	23,4265	23,0773	725.135
25/04/2018	23,0972	-0,0100	-0,043%	23,0474	23,2170	22,9975	508.274
24/04/2018	23,1072	0,0499	0,216%	23,0474	23,2569	22,9675	442.317
23/04/2018	23,0573	-0,1497	-0,645%	23,2469	23,3068	23,0074	428.890
20/04/2018	23,2070	-0,1397	-0,598%	23,4564	23,5163	23,1471	614.109
19/04/2018	23,3467	0,0698	0,300%	23,2868	23,4664	23,1970	664.310
18/04/2018	23,2768	0,5587	2,459%	22,7680	23,4464	22,7680	1.128.099
17/04/2018	22,7181	-0,4889	-2,107%	23,2170	23,2369	22,0796	1.418.973
16/04/2018	23,2070	-0,2893	-1,231%	23,5362	23,6460	22,9675	664.283

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,7600	0,21	76,2600	75,5800	19.833	1.506.002	4.338
ACERINOX	11,4100	-1,47	11,6050	11,3550	336.323	3.853.231	3.150
ACS	35,5000	-0,62	35,8900	35,3900	93.872	3.350.549	11.356
AENA	150,8000	-0,49	151,9000	150,3000	11.408	1.721.955	22.620
AMADEUS	80,4400	-0,32	81,2000	80,3400	98.597	7.968.203	35.313
ARCELORMITT.	25,5250	-1,64	26,1500	25,4300	86.426	2.221.805	26.084
B.SABADELL	1,3235	0,27	1,3435	1,3170	4.478.535	5.966.232	7.447
BANKIA	3,3220	1,53	3,3360	3,2760	1.222.786	4.051.750	10.248
BANKINTER	7,6940	1,16	7,7680	7,6340	331.785	2.556.876	6.916
BBVA	5,3490	-0,09	5,4220	5,3120	5.451.540	29.265.108	35.666
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.022.048	48.052.373	23.968
CELLNEX	21,9800	-0,50	22,2200	21,9400	59.927	1.318.714	5.092
CIE AUTOMOT.	25,2200	-1,64	25,8000	25,1400	82.796	2.102.656	3.253
DIA	2,0150	-0,79	2,0530	2,0100	976.114	1.981.672	1.254
ENAGAS	24,1900	0,50	24,2000	24,0600	61.865	1.493.342	5.775
ENDESA	19,2200	0,13	19,3100	19,1450	144.081	2.770.085	20.349
FERROVIAL	18,1150	-1,06	18,3150	18,0400	119.587	2.174.913	13.393
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7200	-0,75	7,8580	7,6940	345.906	2.686.238	15.757
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.797.875	11.524.568	40.990
INDITEX	25,3100	-0,75	25,7300	25,2600	640.781	16.358.949	78.883
INDRA A	10,3600	-0,67	10,4700	10,3100	74.201	772.019	1.830
INM.COLONIAL	9,2600	-0,75	9,3550	9,2500	66.211	615.061	4.210
MAPFRE	2,5320	-0,16	2,5480	2,5130	562.301	1.422.410	7.798
MEDIASET	6,0360	-1,69	6,1700	6,0200	346.677	2.112.209	1.976
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.027	1.963.881	2.442
MERLIN PROP.	11,7650	-0,76	11,8900	11,7250	142.316	1.681.125	5.527
NATURGY	23,7000	0,00	23,8500	23,5900	232.471	5.501.226	23.716
R.E.C.	18,1900	0,78	18,1950	18,0500	148.499	2.691.023	9.842
REPSOL	16,8800	1,17	16,9100	16,7800	1.128.877	19.028.285	26.944
SANTANDER	4,2630	-0,08	4,3070	4,2360	11.668.038	49.881.853	68.788
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8600	-1,60	29,5000	28,7800	30.504	886.818	1.613
TELEFONICA	6,9320	-1,04	7,0370	6,9050	3.218.619	22.397.668	35.992
VISCOFAN	62,5000	-1,03	63,3500	62,4500	40.542	2.554.517	2.913