Cotización de los valores en bolsa

CIE AUTOMOT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 24,060
- Var. (%)
- 0,669%
11/10/2017
- Cierre
- 24,250
- Var. (%)
- 0,790%
12/10/2017
- Cierre
- 24,200
- Var. (%)
- -0,206%
13/10/2017
- Cierre
- 24,150
- Var. (%)
- -0,207%
16/10/2017
- Cierre
- 24,250
- Var. (%)
- 0,414%
17/10/2017
- Cierre
- 24,360
- Var. (%)
- 0,454%
18/10/2017
- Cierre
- 24,340
- Var. (%)
- -0,082%
19/10/2017
- Cierre
- 24,120
- Var. (%)
- -0,904%
20/10/2017
- Cierre
- 24,200
- Var. (%)
- 0,332%
23/10/2017
- Cierre
- 24,205
- Var. (%)
- 0,021%
24/10/2017
- Cierre
- 24,125
- Var. (%)
- -0,331%
25/10/2017
- Cierre
- 24,100
- Var. (%)
- -0,104%
26/10/2017
- Cierre
- 24,410
- Var. (%)
- 1,286%
27/10/2017
- Cierre
- 24,600
- Var. (%)
- 0,778%
30/10/2017
- Cierre
- 24,790
- Var. (%)
- 0,772%

0.25%

Precio

25,185 €

MAXIMO

25,225 €

MÍNIMO

24,940 €

VOL. DIARIO (TIT.)

26.043

VAR. 2017(%)

38,95 %

VARIACIÓN

1,59 % 0,395 €

APERTURA

24,980 €

ÚLT. SESIÓN

24,790 €

EFECTIVO

654.099 €

VAR. 12 MESES(%)

34,55 %

Rentabilidad(%)
Máximo
24,985

Mínimo
16,966

Volumen
Capit.(MM€)
3.249

Acc. en circulac.
129,00

Ratios Económicos
Rent. Div.
1,63

PER
1,71

Datos Estadísticos
Corr. IBEX
17,68

Coef. Alfa
0,08

RENTABILIDAD (%)
Máximo 2017	24,985
Mínimo 2017	16,966
Máximo 12 meses	24,985
Míximo 12 meses	15,918
Rent. Máx. Diaria	3,76
Rent. Med. Diaria	0,11
Rent. Mín. Diaria	-3,92

Volumen
Días Cotizados	257
Capitalización (MM€)	3.249
Acciones en circulación (M)	129,00
Media títulos 3m	105.884
Media títulos 12m	142.299
Efectivo 3m	2.379.677
Efectivo 12m	2.779.397

Ratios Económicos
Rentb. por Dividendos (%)	1,63
Pay-out (%)	0,24
Benf. por acción	1,71
PER (Nº de veces)
Precio Valor Contable	4,12
Precio Cash Flow	20,43

Datos Estadísticos
Correlación IBEX(%)	17,68
Coeficiente Alfa	0,08
Coeficiente Beta	0,57
Volatilidad	22,28
Desviación típica	1,17
Varianza	1,36

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	24,790	0,190	0,772%	24,950	24,985	24,780	108.742
27/10/2017	24,600	0,190	0,778%	24,250	24,735	24,250	97.711
26/10/2017	24,410	0,310	1,286%	24,250	24,500	24,110	193.519
25/10/2017	24,100	-0,025	-0,104%	24,150	24,515	24,020	153.882
24/10/2017	24,125	-0,080	-0,331%	24,130	24,155	23,960	99.506
23/10/2017	24,205	0,005	0,021%	24,225	24,285	24,000	49.115
20/10/2017	24,200	0,080	0,332%	24,095	24,240	24,065	84.057
19/10/2017	24,120	-0,220	-0,904%	24,175	24,480	23,885	87.684
18/10/2017	24,340	-0,020	-0,082%	24,545	24,595	24,340	84.835
17/10/2017	24,360	0,110	0,454%	24,165	24,575	24,165	69.937
16/10/2017	24,250	0,100	0,414%	24,025	24,360	24,000	61.499
13/10/2017	24,150	-0,050	-0,207%	24,185	24,445	24,070	91.062
12/10/2017	24,200	-0,050	-0,206%	24,250	24,250	24,070	50.162
11/10/2017	24,250	0,190	0,790%	24,295	24,410	24,000	432.282
10/10/2017	24,060	0,160	0,669%	23,900	24,210	23,795	138.465
09/10/2017	23,900	0,225	0,950%	23,800	24,110	23,800	224.413
06/10/2017	23,675	0,490	2,113%	23,290	23,730	23,290	148.124
05/10/2017	23,185	0,010	0,043%	23,175	23,270	23,030	110.811
04/10/2017	23,175	0,415	1,823%	22,750	23,325	22,555	142.759
03/10/2017	22,760	0,065	0,286%	22,930	23,000	22,535	134.090
02/10/2017	22,695	0,105	0,465%	22,110	22,790	22,100	155.393
29/09/2017	22,590	-0,040	-0,177%	22,580	22,775	22,455	140.077
28/09/2017	22,630	-0,005	-0,022%	22,630	22,700	22,520	62.090
27/09/2017	22,635	0,195	0,869%	22,520	22,700	22,300	51.768
26/09/2017	22,440	0,075	0,335%	22,300	22,700	22,300	85.940
25/09/2017	22,365	0,020	0,090%	22,405	22,425	22,235	75.296
22/09/2017	22,345	-0,165	-0,733%	22,485	22,485	22,045	67.932
21/09/2017	22,510	0,075	0,334%	22,450	22,600	22,420	48.893
20/09/2017	22,435	-0,190	-0,840%	22,565	22,620	22,335	69.525
19/09/2017	22,625	0,475	2,144%	22,420	22,800	22,310	130.549
18/09/2017	22,150	0,405	1,862%	21,745	22,195	21,615	111.054
15/09/2017	21,745	0,145	0,671%	21,620	21,780	21,420	201.862
14/09/2017	21,600	-0,105	-0,484%	21,690	21,690	21,250	92.626
13/09/2017	21,705	0,165	0,766%	21,470	21,750	21,440	117.953
12/09/2017	21,540	-0,110	-0,508%	21,540	21,565	20,940	231.913
11/09/2017	21,650	0,540	2,558%	21,545	21,650	21,195	58.535
08/09/2017	21,110	-0,210	-0,985%	21,110	21,310	20,930	89.270
07/09/2017	21,320	-0,135	-0,629%	21,545	21,545	21,240	110.342
06/09/2017	21,455	-0,145	-0,671%	21,565	21,640	21,320	60.448
05/09/2017	21,600	0,295	1,385%	21,365	21,655	21,250	71.510
04/09/2017	21,305	-0,195	-0,907%	21,285	21,460	21,185	51.096
01/09/2017	21,500	0,450	2,138%	21,280	21,675	21,145	218.422
31/08/2017	21,050	0,050	0,238%	21,000	21,090	20,700	63.964
30/08/2017	21,000	0,315	1,523%	20,880	21,005	20,705	51.323
29/08/2017	20,685	-0,315	-1,500%	21,050	21,050	20,535	132.292
28/08/2017	21,000	-0,245	-1,153%	21,265	21,265	21,000	40.381
25/08/2017	21,245	-0,135	-0,631%	21,505	21,505	21,180	43.401
24/08/2017	21,380	-0,105	-0,489%	21,405	21,500	21,265	58.595
23/08/2017	21,485	0,085	0,397%	21,500	21,525	21,345	37.092
22/08/2017	21,400	0,130	0,611%	21,320	21,450	21,170	44.747
21/08/2017	21,270	-0,005	-0,024%	21,200	21,325	21,035	66.376
18/08/2017	21,275	-0,320	-1,482%	21,475	21,475	21,105	62.244
17/08/2017	21,595	0,070	0,325%	21,380	21,600	21,380	109.031
16/08/2017	21,525	0,185	0,867%	21,515	21,575	21,370	101.720
15/08/2017	21,340	-0,095	-0,443%	21,580	21,610	21,260	51.391
14/08/2017	21,435	0,540	2,584%	20,960	21,435	20,875	131.773
11/08/2017	20,895	-0,215	-1,018%	20,995	21,180	20,690	83.169
10/08/2017	21,110	0,130	0,620%	20,980	21,135	20,755	66.442
09/08/2017	20,980	-0,240	-1,131%	21,100	21,200	20,725	105.313
08/08/2017	21,220	0,060	0,284%	21,215	21,355	21,180	86.585
07/08/2017	21,160	-0,070	-0,330%	21,220	21,330	21,115	80.962
04/08/2017	21,230	-0,070	-0,329%	21,320	21,320	21,195	177.074
03/08/2017	21,300	-0,280	-1,297%	21,535	21,635	21,210	165.002
02/08/2017	21,580	-0,020	-0,093%	21,675	21,735	21,340	134.316
01/08/2017	21,600	0,670	3,201%	21,155	21,750	21,100	150.140
31/07/2017	20,930	0,040	0,191%	20,770	21,015	20,770	79.858
28/07/2017	20,890	0,175	0,845%	20,690	20,955	20,525	90.411
27/07/2017	20,715	-0,260	-1,240%	20,880	21,155	20,700	75.555
26/07/2017	20,975	0,140	0,672%	20,625	21,055	20,545	85.368
25/07/2017	20,835	-0,115	-0,549%	20,870	21,070	20,580	81.555
24/07/2017	20,950	0,105	0,504%	20,865	21,015	20,400	100.736
21/07/2017	20,845	-0,265	-1,255%	21,005	21,280	20,635	185.003
20/07/2017	21,110	-0,310	-1,447%	21,295	21,300	20,975	101.162
19/07/2017	21,420	0,770	3,729%	20,700	21,420	20,695	252.169
18/07/2017	20,650	-0,210	-1,007%	20,820	20,850	20,450	82.299
17/07/2017	20,860	0,165	0,797%	20,785	20,870	20,540	57.556
14/07/2017	20,695	0,030	0,145%	20,700	20,780	20,555	38.451
13/07/2017	20,665	0,135	0,658%	20,595	20,785	20,505	49.125
12/07/2017	20,530	0,215	1,058%	20,465	20,550	20,355	69.570
11/07/2017	20,315	-0,030	-0,147%	20,360	20,515	20,290	63.020
10/07/2017	20,345	-0,040	-0,196%	20,400	20,495	20,200	96.421
07/07/2017	20,385	0,255	1,267%	20,090	20,385	19,920	89.910
06/07/2017	20,130	-0,085	-0,420%	20,155	20,160	19,910	73.548
05/07/2017	20,215	0,215	1,075%	20,070	20,315	19,965	112.274
04/07/2017	20,000	-0,135	-0,670%	20,000	20,080	19,850	88.711
03/07/2017	20,135	0,250	1,257%	20,050	20,295	19,610	85.603
30/06/2017	19,885	0,178	0,904%	19,707	19,979	19,707	66.836
29/06/2017	19,707	-0,594	-2,925%	20,390	20,390	19,707	167.509
28/06/2017	20,301	0,129	0,638%	20,127	20,375	19,880	119.679
27/06/2017	20,172	-0,411	-1,995%	20,434	20,474	19,296	236.887
26/06/2017	20,583	-0,045	-0,216%	20,706	20,781	20,568	63.938
23/06/2017	20,627	-0,134	-0,643%	20,701	20,781	20,414	106.877
22/06/2017	20,761	0,020	0,095%	20,617	20,870	20,588	92.878
21/06/2017	20,741	0,030	0,143%	20,523	20,805	20,409	120.709
20/06/2017	20,711	-0,134	-0,641%	20,983	20,983	20,657	147.621
19/06/2017	20,845	0,351	1,714%	20,637	21,082	20,622	153.778
16/06/2017	20,494	0,054	0,266%	20,474	20,682	20,325	213.648
15/06/2017	20,439	-0,287	-1,385%	20,691	20,691	20,365	106.870
14/06/2017	20,726	-0,045	-0,214%	20,746	20,924	20,647	84.103
13/06/2017	20,771	0,158	0,768%	20,701	20,845	20,533	62.369

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,610	0,57	18,680	18,560	1.432.440	26.696.384	18.431
ACCIONA	70,600	1,36	70,730	69,720	59.457	4.173.612	4.043
ACERINOX	12,300	1,57	12,370	11,750	1.781.739	21.393.288	3.396
ACS	34,050	1,34	34,120	33,705	253.792	8.612.854	10.801
AENA	154,850	0,58	155,600	153,800	54.294	8.405.629	23.228
AMADEUS	58,550	1,14	58,660	57,970	106.917	6.222.355	25.703
ARCELORMITT.	24,980	-0,52	25,100	24,730	309.722	7.739.667	25.527
B.SABADELL	1,710	1,91	1,724	1,669	19.212.166	32.600.271	9.604
BANKIA	4,115	-0,02	4,147	4,099	2.342.008	9.641.695	11.848
BANKINTER	8,125	-0,36	8,178	8,072	760.954	6.186.281	7.303
BBVA	7,508	1,32	7,530	7,400	8.753.027	65.406.946	50.062
CAIXABANK	4,048	3,05	4,066	3,941	12.124.769	48.708.763	24.213
CELLNEX	21,435	1,11	21,475	21,205	213.079	4.542.794	4.966
DIA	4,211	1,84	4,227	4,119	2.082.739	8.690.840	2.621
ENAGAS	24,790	1,35	24,820	24,615	281.378	6.957.444	5.918
ENDESA	19,860	1,46	19,865	19,640	466.180	9.225.049	21.027
FERROVIAL	18,670	1,72	18,690	18,235	585.353	10.806.185	13.807
GAS NATURAL	18,465	1,04	18,510	18,330	494.811	9.118.702	18.478
GRIFOLS	26,675	3,29	26,890	25,970	385.951	10.248.150	11.367
IAG	7,206	0,00	7,239	7,170	1.439.739	10.384.164	14.707
IBERDROLA	6,928	1,01	6,937	6,844	3.737.423	25.769.426	43.776
INDITEX	32,305	1,44	32,360	31,855	869.022	27.936.224	100.684
INDRA A	12,590	-2,52	12,990	12,540	624.762	7.917.516	2.224
INM.COLONIAL	8,104	1,39	8,135	7,971	546.922	4.409.648	3.181
MAPFRE	2,813	1,41	2,846	2,747	3.054.360	8.555.476	8.663
MEDIASET	9,250	0,84	9,272	9,046	340.607	3.132.937	3.115
MELIA HOTELS	11,745	0,51	11,820	11,595	211.028	2.474.094	2.698
MERLIN PROP.	11,295	1,53	11,340	11,165	812.594	9.152.034	5.306
R.E.C.	19,115	1,41	19,125	18,910	313.302	5.958.499	10.343
REPSOL	16,080	0,56	16,185	16,000	1.799.546	28.980.218	24.561
SANTANDER	5,886	1,03	5,907	5,802	14.041.535	82.238.843	94.415
SIEMENS GAM	12,325	4,98	12,450	11,715	3.065.825	37.507.479	8.395
TECNICAS REU	27,750	1,37	27,900	27,435	288.705	8.007.657	1.551
TELEFONICA	9,009	1,19	9,020	8,875	5.108.974	45.719.231	46.776
VISCOFAN	51,250	1,30	51,810	50,940	35.767	1.838.219	2.388