Cotización de los valores en bolsa

CIE AUTOMOT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 24,1800
- Var. (%)
- 3,866%
07/05/2021
- Cierre
- 24,6600
- Var. (%)
- 1,985%
10/05/2021
- Cierre
- 24,8600
- Var. (%)
- 0,811%
11/05/2021
- Cierre
- 24,4200
- Var. (%)
- -1,770%
12/05/2021
- Cierre
- 23,9800
- Var. (%)
- -1,802%
13/05/2021
- Cierre
- 23,8000
- Var. (%)
- -0,751%
14/05/2021
- Cierre
- 24,4400
- Var. (%)
- 2,689%
17/05/2021
- Cierre
- 24,7600
- Var. (%)
- 1,309%
18/05/2021
- Cierre
- 24,6600
- Var. (%)
- -0,404%
19/05/2021
- Cierre
- 24,3600
- Var. (%)
- -1,217%
20/05/2021
- Cierre
- 24,2600
- Var. (%)
- -0,411%
21/05/2021
- Cierre
- 24,4000
- Var. (%)
- 0,577%
24/05/2021
- Cierre
- 24,6600
- Var. (%)
- 1,066%
25/05/2021
- Cierre
- 24,4200
- Var. (%)
- -0,973%
26/05/2021
- Cierre
- 24,3200
- Var. (%)
- -0,410%

0.30%

Precio

24,3400 €

MAXIMO

24,3400 €

MÍNIMO

24,3200 €

VOL. DIARIO (TIT.)

843

VAR. 2021(%)

11,62 %

VARIACIÓN

0,08 % 0,0200 €

APERTURA

24,3400 €

ÚLT. SESIÓN

24,3200 €

EFECTIVO

20.514 €

VAR. 12 MESES(%)

58,71 %

Rentabilidad(%)
Máximo
24,9400

Mínimo
20,4400

Volumen
Capit.(MM€)
2.983

Acc. en circulac.
122,56

Ratios Económicos
Rent. Div.
2,55

PER
1,51

Datos Estadísticos
Corr. IBEX
34,14

Coef. Alfa
-0,02

RENTABILIDAD (%)
Máximo 2021	24,9400
Mínimo 2021	20,4400
Máximo 12 meses	24,9400
Míximo 12 meses	13,2064
Rent. Máx. Diaria	6,43
Rent. Med. Diaria	-0,01
Rent. Mín. Diaria	-6,05

Volumen
Días Cotizados	255
Capitalización (MM€)	2.983
Acciones en circulación (M)	122,56
Media títulos 3m	180.969
Media títulos 12m	236.658
Efectivo 3m	4.194.232
Efectivo 12m	4.351.515

Ratios Económicos
Rentb. por Dividendos (%)	2,55
Pay-out (%)	0,41
Benf. por acción	1,51
PER (Nº de veces)
Precio Valor Contable	4,61
Precio Cash Flow	28,38

Datos Estadísticos
Correlación IBEX(%)	34,14
Coeficiente Alfa	-0,02
Coeficiente Beta	1,43
Volatilidad	38,74
Desviación típica	2,03
Varianza	4,11

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/05/2021	24,3200	-0,1000	-0,410%	24,6400	24,6400	24,2000	117.129
25/05/2021	24,4200	-0,2400	-0,973%	24,7000	24,7800	24,3400	128.504
24/05/2021	24,6600	0,2600	1,066%	24,4200	24,6600	24,3200	100.165
21/05/2021	24,4000	0,1400	0,577%	24,3000	24,5000	24,2000	167.072
20/05/2021	24,2600	-0,1000	-0,411%	24,4000	24,4600	24,0000	172.226
19/05/2021	24,3600	-0,3000	-1,217%	24,5400	24,6000	24,0400	157.345
18/05/2021	24,6600	-0,1000	-0,404%	24,7400	24,9400	24,4000	163.316
17/05/2021	24,7600	0,3200	1,309%	24,3800	24,8800	24,3800	158.792
14/05/2021	24,4400	0,6400	2,689%	24,3000	24,4400	23,8200	125.109
13/05/2021	23,8000	-0,1800	-0,751%	23,7800	23,9000	23,2000	148.914
12/05/2021	23,9800	-0,4400	-1,802%	24,4600	24,4600	23,9200	201.457
11/05/2021	24,4200	-0,4400	-1,770%	24,5000	24,6800	24,2000	158.015
10/05/2021	24,8600	0,2000	0,811%	24,7600	24,9400	24,4600	245.770
07/05/2021	24,6600	0,4800	1,985%	24,4600	24,7000	24,3200	186.576
06/05/2021	24,1800	0,9000	3,866%	23,3400	24,2600	23,3400	238.276
05/05/2021	23,2800	0,7800	3,467%	22,6000	23,3800	22,3200	211.618
04/05/2021	22,5000	-0,8200	-3,516%	23,1800	23,4600	22,5000	159.093
03/05/2021	23,3200	0,1600	0,691%	23,1400	23,4600	23,0200	144.100
30/04/2021	23,1600	-0,4400	-1,864%	23,5200	23,7200	23,1600	171.497
29/04/2021	23,6000	-0,2000	-0,840%	23,9800	23,9800	23,3600	195.326
28/04/2021	23,8000	-0,0600	-0,251%	24,0400	24,0800	23,7800	149.657
27/04/2021	23,8600	0,0800	0,336%	23,9000	24,0400	23,6800	140.564
26/04/2021	23,7800	-0,8000	-3,255%	24,4000	24,5400	23,4600	333.400
23/04/2021	24,5800	-0,0200	-0,081%	24,4200	24,6600	23,9800	171.920
22/04/2021	24,6000	0,8000	3,361%	23,9800	24,9400	23,9800	318.470
21/04/2021	23,8000	0,2600	1,105%	23,5400	23,9600	23,5000	225.941
20/04/2021	23,5400	0,1000	0,427%	23,4200	23,7800	23,3200	231.176
19/04/2021	23,4400	-0,4800	-2,007%	23,8800	24,0000	23,2400	251.033
16/04/2021	23,9200	2,0800	9,524%	21,9600	24,0400	21,9600	463.792
15/04/2021	21,8400	0,2400	1,111%	21,8600	21,9600	21,6000	316.016
14/04/2021	21,6000	-0,1800	-0,826%	21,7400	21,8000	21,5400	155.724
13/04/2021	21,7800	0,3400	1,586%	21,4400	21,9400	21,3800	223.077
12/04/2021	21,4400	-0,2600	-1,198%	21,7400	21,9800	21,4400	121.651
09/04/2021	21,7000	-0,6800	-3,038%	22,3400	22,3800	21,6800	159.980
08/04/2021	22,3800	0,1200	0,539%	22,3800	22,5200	22,1800	118.457
07/04/2021	22,2600	-0,2600	-1,155%	22,5000	22,6800	22,2600	102.803
06/04/2021	22,5200	-0,1200	-0,530%	22,5400	22,9800	22,4800	128.689
01/04/2021	22,6400	0,3200	1,434%	22,3400	22,7400	22,2000	106.568
31/03/2021	22,3200	-0,4200	-1,847%	22,5400	23,1000	22,2400	254.599
30/03/2021	22,7400	0,5600	2,525%	22,3800	22,7400	22,2600	102.434
29/03/2021	22,1800	0,2200	1,002%	21,9000	22,3200	21,8600	136.228
26/03/2021	21,9600	0,1800	0,826%	21,8000	22,2000	21,8000	118.448
25/03/2021	21,7800	0,4000	1,871%	21,4600	21,8800	21,1600	171.551
24/03/2021	21,3800	-0,8800	-3,953%	22,3000	22,4200	21,3000	262.528
23/03/2021	22,2600	-0,4600	-2,025%	22,6600	22,7600	22,2600	169.534
22/03/2021	22,7200	0,0000	0,000%	22,8600	22,9400	22,4800	118.303
19/03/2021	22,7200	0,0200	0,088%	22,5200	22,8200	22,3000	157.220
18/03/2021	22,7000	0,1000	0,442%	22,7400	22,9800	22,5000	240.885
17/03/2021	22,6000	-0,1000	-0,441%	22,7200	22,7600	22,2600	124.132
16/03/2021	22,7000	0,3600	1,611%	22,4400	22,9600	22,4200	180.557
15/03/2021	22,3400	-0,1600	-0,711%	22,5600	22,8600	22,3000	166.675
12/03/2021	22,5000	-0,3800	-1,661%	22,7400	22,8800	22,4200	151.916
11/03/2021	22,8800	-0,4000	-1,718%	23,2400	23,4200	22,7000	124.507
10/03/2021	23,2800	0,2600	1,129%	23,1400	23,4400	22,9800	228.300
09/03/2021	23,0200	-0,0800	-0,346%	23,1000	23,4000	22,9400	121.313
08/03/2021	23,1000	0,5400	2,394%	22,7000	23,1000	22,6800	161.679
05/03/2021	22,5600	0,1000	0,445%	22,4600	22,6800	22,2600	180.679
04/03/2021	22,4600	-0,1000	-0,443%	22,4800	22,5600	22,0200	206.796
03/03/2021	22,5600	0,2000	0,894%	22,6000	22,7000	22,2400	175.167
02/03/2021	22,3600	-0,2200	-0,974%	22,4400	22,9000	22,3600	172.931
01/03/2021	22,5800	-0,1800	-0,791%	23,0200	23,2600	22,4800	243.505
26/02/2021	22,7600	0,2000	0,887%	22,5400	23,0000	22,2400	292.064
25/02/2021	22,5600	0,3200	1,439%	22,0000	23,3200	22,0000	216.272
24/02/2021	22,2400	-0,3600	-1,593%	22,6600	22,8200	22,0600	146.480
23/02/2021	22,6000	-0,5200	-2,249%	23,1200	23,4600	22,5000	158.616
22/02/2021	23,1200	-0,2000	-0,858%	22,5800	23,1400	22,1200	155.039
19/02/2021	23,3200	0,0800	0,344%	23,1000	23,4800	23,1000	128.309
18/02/2021	23,2400	0,1800	0,781%	23,0400	23,5200	22,8400	134.250
17/02/2021	23,0600	-0,4000	-1,705%	23,5200	23,5200	23,0600	123.734
16/02/2021	23,4600	0,0600	0,256%	23,4200	23,5600	23,1600	117.771
15/02/2021	23,4000	-0,1800	-0,763%	23,6600	23,7600	23,3800	110.279
12/02/2021	23,5800	0,1400	0,597%	23,3000	23,6200	23,1400	97.597
11/02/2021	23,4400	0,2600	1,122%	22,9000	23,5200	22,8600	90.842
10/02/2021	23,1800	-0,2200	-0,940%	23,4000	23,5200	23,1600	80.551
09/02/2021	23,4000	0,0400	0,171%	23,2600	23,4400	23,1200	123.694
08/02/2021	23,3600	0,2200	0,951%	23,2400	23,7200	23,2400	150.559
05/02/2021	23,1400	-0,0200	-0,086%	23,2800	23,4400	22,9600	164.566
04/02/2021	23,1600	0,2000	0,871%	23,1400	23,3000	22,8600	115.955
03/02/2021	22,9600	0,7600	3,423%	22,2000	23,0200	22,1800	209.277
02/02/2021	22,2000	0,2800	1,277%	21,8600	22,6800	21,8600	205.050
01/02/2021	21,9200	0,2000	0,921%	21,9600	21,9800	21,6600	107.435
29/01/2021	21,7200	0,2200	1,023%	21,1800	21,9400	21,1800	188.385
28/01/2021	21,5000	0,5000	2,381%	20,8000	21,6000	20,4400	170.031
27/01/2021	21,0000	-0,4000	-1,869%	21,3000	21,4000	20,6600	139.705
26/01/2021	21,4000	0,6600	3,182%	20,5000	21,4400	20,5000	114.956
25/01/2021	20,7400	-0,8200	-3,803%	21,7600	21,7600	20,6800	156.986
22/01/2021	21,5600	-0,4400	-2,000%	21,8200	21,8600	21,5200	139.880
21/01/2021	22,0000	-0,1600	-0,722%	22,0600	22,4400	21,8800	145.148
20/01/2021	22,1600	0,4200	1,932%	21,8000	22,3200	21,8000	143.401
19/01/2021	21,7400	-0,2200	-1,002%	22,0000	22,0400	21,7200	90.560
18/01/2021	21,9600	0,5200	2,425%	21,4400	21,9600	21,3200	92.375
15/01/2021	21,4400	-0,7800	-3,510%	22,2000	22,2200	21,2000	181.431
14/01/2021	22,2200	0,2400	1,092%	22,1000	22,6600	22,1000	185.746
13/01/2021	21,9800	-0,3600	-1,611%	22,2000	22,2000	21,9200	132.177
12/01/2021	22,3400	0,5800	2,665%	21,8000	22,3600	21,7800	145.613
11/01/2021	21,7600	0,0000	0,000%	21,7600	21,9200	21,2600	201.887
08/01/2021	21,7600	-0,2800	-1,270%	22,2000	22,3400	21,7600	150.696
07/01/2021	22,0400	0,5000	2,321%	21,5200	22,2000	21,5200	189.027
06/01/2021	21,5400	0,2400	1,127%	21,4600	21,9800	21,3800	132.606
05/01/2021	21,3000	-0,1900	-0,884%	21,2000	21,7200	21,0200	216.815

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	142,1000	0,85	142,1000	140,8000	877	123.919	7.796
ACERINOX	11,6900	0,21	11,6900	11,6400	16.138	188.309	3.163
ACS	25,1500	-0,79	25,3400	25,1500	27.459	694.148	7.813
AENA	141,9000	-0,39	142,1000	141,5000	2.290	324.879	21.285
ALMIRALL	13,7800	-0,14	13,7800	13,7700	853	11.752	2.454
AMADEUS	61,4600	0,36	61,6000	60,8000	14.915	911.808	27.657
ARCELORMITT.	25,5900	0,77	25,5900	25,3400	11.680	297.332	26.151
B.SABADELL	0,6530	-0,06	0,6530	0,6466	485.698	315.663	3.674
BANKINTER	4,6520	-0,30	4,6600	4,6450	58.491	272.467	4.182
BBVA	5,0830	-0,02	5,0940	5,0730	219.905	1.117.608	33.893
CAIXABANK	2,7810	-0,36	2,7850	2,7790	175.536	488.033	22.417
CELLNEX	49,6300	0,18	49,6700	49,3900	19.671	974.737	33.715
CIE AUTOMOT.	24,3400	0,08	24,3400	24,3200	843	20.514	2.983
ENAGAS	19,2650	-0,18	19,3300	19,2650	21.100	407.587	5.047
ENDESA	23,4700	-0,21	23,5800	23,4300	40.327	948.694	24.849
FERROVIAL	24,1000	-0,25	24,1000	24,0700	6.656	160.387	17.663
FLUIDRA	32,9500	0,15	32,9500	32,7000	2.554	83.881	6.446
GRIFOLS	23,3300	-0,13	23,3700	23,2700	8.254	192.628	9.941
IAG	2,3590	0,38	2,3620	2,3470	417.221	982.786	11.728
IBERDROLA	11,3600	-0,44	11,4000	11,3350	230.754	2.627.627	72.910
INDITEX	31,9700	0,03	31,9800	31,9000	37.236	1.188.868	99.640
INDRA A	7,0800	0,57	7,0800	7,0550	77.074	545.635	1.251
INM.COLONIAL	8,8500	0,34	8,8550	8,8500	2.712	24.001	4.497
MAPFRE	1,8310	0,08	1,8365	1,8295	59.012	108.221	5.639
MELIA HOTELS	6,9660	0,55	6,9660	6,9000	14.050	97.211	1.535
MERLIN PROP.	9,0540	0,76	9,0560	9,0200	11.838	106.920	4.253
NATURGY	21,5900	-0,14	21,6000	21,5900	4.408	95.206	20.934
PHARMA MAR	79,6400	0,56	79,6400	79,2000	1.114	88.358	1.461
R.E.C.	16,3350	-0,52	16,4050	16,3200	19.894	325.748	8.839
REPSOL	11,0620	-0,07	11,0620	10,9860	100.895	1.112.089	16.896
SANTANDER	3,3420	-0,37	3,3530	3,3340	452.579	1.513.014	57.952
SIEMENS GAM	27,2000	1,15	27,2600	26,8100	26.775	725.648	18.527
SOLARIA	16,5450	0,58	16,5450	16,4300	7.820	128.985	2.068
TELEFONICA	4,1505	0,33	4,1800	4,1220	1.564.184	6.490.297	22.593
VISCOFAN	57,9500	-0,43	58,2000	57,8500	895	51.970	2.695