Cotización de los valores en bolsa

CIE AUTOMOT.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 25,6400
- Var. (%)
- 2,972%
15/08/2018
- Cierre
- 25,2000
- Var. (%)
- -1,716%
16/08/2018
- Cierre
- 25,4600
- Var. (%)
- 1,032%
17/08/2018
- Cierre
- 24,8600
- Var. (%)
- -2,357%
20/08/2018
- Cierre
- 25,0800
- Var. (%)
- 0,885%
21/08/2018
- Cierre
- 25,1000
- Var. (%)
- 0,080%
22/08/2018
- Cierre
- 24,2800
- Var. (%)
- -3,267%
23/08/2018
- Cierre
- 24,3400
- Var. (%)
- 0,247%
24/08/2018
- Cierre
- 24,7000
- Var. (%)
- 1,479%
27/08/2018
- Cierre
- 25,7000
- Var. (%)
- 4,049%
28/08/2018
- Cierre
- 26,6600
- Var. (%)
- 3,735%
29/08/2018
- Cierre
- 26,4600
- Var. (%)
- -0,750%
30/08/2018
- Cierre
- 26,8000
- Var. (%)
- 1,285%
31/08/2018
- Cierre
- 26,4400
- Var. (%)
- -1,343%
03/09/2018
- Cierre
- 25,6400
- Var. (%)
- -3,026%

0.22%

Precio

25,2200 €

MAXIMO

25,8000 €

MÍNIMO

25,1400 €

VOL. DIARIO (TIT.)

82.796

VAR. 2018(%)

6,39 %

VARIACIÓN

-1,64 % -0,4200 €

APERTURA

25,8000 €

ÚLT. SESIÓN

25,6400 €

EFECTIVO

2.102.656 €

VAR. 12 MESES(%)

21,80 %

Rentabilidad(%)
Máximo
35,9570

Mínimo
23,2056

Volumen
Capit.(MM€)
3.253

Acc. en circulac.
129,00

Ratios Económicos
Rent. Div.
2,22

PER
1,92

Datos Estadísticos
Corr. IBEX
11,34

Coef. Alfa
0,09

RENTABILIDAD (%)
Máximo 2018	35,9570
Mínimo 2018	23,2056
Máximo 12 meses	35,9571
Míximo 12 meses	20,4934
Rent. Máx. Diaria	4,96
Rent. Med. Diaria	0,07
Rent. Mín. Diaria	-14,81

Volumen
Días Cotizados	255
Capitalización (MM€)	3.253
Acciones en circulación (M)	129,00
Media títulos 3m	382.614
Media títulos 12m	207.965
Efectivo 3m	10.981.306
Efectivo 12m	5.812.273

Ratios Económicos
Rentb. por Dividendos (%)	2,22
Pay-out (%)	0,29
Benf. por acción	1,92
PER (Nº de veces)
Precio Valor Contable	7,17
Precio Cash Flow	15,29

Datos Estadísticos
Correlación IBEX(%)	11,34
Coeficiente Alfa	0,09
Coeficiente Beta	0,71
Volatilidad	33,21
Desviación típica	1,74
Varianza	3,02

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	25,6400	-0,8000	-3,026%	26,4400	26,4400	25,4600	352.901
31/08/2018	26,4400	-0,3600	-1,343%	26,8200	26,8200	25,9200	341.902
30/08/2018	26,8000	0,3400	1,285%	26,5400	26,9600	26,0400	321.961
29/08/2018	26,4600	-0,2000	-0,750%	26,8000	27,0000	26,4400	333.491
28/08/2018	26,6600	0,9600	3,735%	25,8800	26,7400	25,8000	517.977
27/08/2018	25,7000	1,0000	4,049%	24,8600	25,7000	24,7400	185.530
24/08/2018	24,7000	0,3600	1,479%	24,2800	24,7400	24,2800	171.366
23/08/2018	24,3400	0,0600	0,247%	24,3400	24,5800	24,1800	325.135
22/08/2018	24,2800	-0,8200	-3,267%	25,1400	25,1800	24,0600	515.450
21/08/2018	25,1000	0,0200	0,080%	25,0800	25,2400	25,0400	183.051
20/08/2018	25,0800	0,2200	0,885%	24,8400	25,2200	24,6400	260.399
17/08/2018	24,8600	-0,6000	-2,357%	25,5400	25,5400	24,8000	227.148
16/08/2018	25,4600	0,2600	1,032%	25,3600	25,6200	25,3200	258.951
15/08/2018	25,2000	-0,4400	-1,716%	25,7200	25,7200	24,8600	414.744
14/08/2018	25,6400	0,7400	2,972%	25,0400	25,7800	24,9800	430.523
13/08/2018	24,9000	-0,0600	-0,240%	24,9000	25,0600	24,7000	257.871
10/08/2018	24,9600	-0,3600	-1,422%	25,1400	25,2600	24,8200	236.867
09/08/2018	25,3200	0,0800	0,317%	25,2200	25,4600	25,1200	163.897
08/08/2018	25,2400	0,0400	0,159%	25,2000	25,3200	25,1200	211.998
07/08/2018	25,2000	-0,0600	-0,238%	25,4400	25,6000	25,2000	201.395
06/08/2018	25,2600	-0,1200	-0,473%	25,4400	25,6400	25,2200	220.315
03/08/2018	25,3800	0,1600	0,634%	25,2200	25,7000	25,0600	260.656
02/08/2018	25,2200	-0,4000	-1,561%	25,6000	25,6000	25,1200	499.918
01/08/2018	25,6200	-0,6800	-2,586%	26,3600	26,4000	25,5800	249.632
31/07/2018	26,3000	0,0000	0,000%	26,1600	26,3600	25,7000	388.610
30/07/2018	26,3000	-0,3000	-1,128%	26,6000	26,7600	26,1200	234.705
27/07/2018	26,6000	-0,0600	-0,225%	26,5200	26,8200	26,3800	204.940
26/07/2018	26,6600	0,5600	2,146%	26,8400	27,1000	26,3400	482.039
25/07/2018	26,1000	-0,9600	-3,548%	26,9800	27,2800	25,5600	581.723
24/07/2018	27,0600	-0,0400	-0,148%	27,4200	27,6800	27,0400	250.225
23/07/2018	27,1000	0,2000	0,743%	26,9200	27,2800	26,6400	234.233
20/07/2018	26,9000	-0,5400	-1,968%	27,3800	27,4400	26,5600	467.130
19/07/2018	27,4400	-0,1600	-0,580%	27,5200	27,7200	27,1800	305.261
18/07/2018	27,6000	0,4400	1,620%	27,4400	28,0000	27,4400	254.778
17/07/2018	27,1600	0,1600	0,593%	26,9600	27,2400	26,7200	291.990
16/07/2018	27,0000	0,0600	0,223%	26,9600	27,2800	26,7000	176.932
13/07/2018	26,9400	0,6200	2,356%	26,8400	27,0000	26,4800	386.417
12/07/2018	26,3200	0,0600	0,228%	26,3600	26,5000	26,0800	376.577
11/07/2018	26,2600	-0,9800	-3,598%	26,7400	26,8000	26,1200	435.188
10/07/2018	27,2400	-0,8600	-3,060%	28,1800	28,2800	27,2000	304.528
09/07/2018	28,1000	0,2400	0,861%	28,0000	28,3200	27,8200	523.532
06/07/2018	27,8600	0,6000	2,201%	27,5000	27,8600	27,1400	673.049
05/07/2018	27,2600	1,3200	5,089%	26,1400	27,3600	26,1000	747.544
04/07/2018	25,9400	0,0400	0,154%	25,9800	26,0600	25,6800	313.102
03/07/2018	25,9000	0,2800	1,093%	25,9200	25,9200	25,5400	273.763
02/07/2018	25,6200	0,3400	1,345%	25,0000	25,9200	24,7800	425.955
29/06/2018	25,2800	-4,0800	-13,896%	26,1000	26,6800	24,6200	794.289
28/06/2018	29,3600	-0,6538	-2,178%	30,0930	30,2515	29,2213	443.819
27/06/2018	30,0138	0,1981	0,664%	29,8157	30,2911	29,0628	388.343
26/06/2018	29,8157	0,2575	0,871%	29,6175	30,3109	29,6175	448.442
25/06/2018	29,5581	-0,8915	-2,928%	30,1128	30,1128	28,6666	779.081
22/06/2018	30,4496	-0,9906	-3,151%	31,5986	31,8562	30,2515	764.445
21/06/2018	31,4402	-1,6443	-4,970%	33,1043	33,1835	31,3609	630.346
20/06/2018	33,0845	-1,0302	-3,020%	34,2930	34,2930	32,9062	320.066
19/06/2018	34,1147	-0,3368	-0,978%	34,1939	34,3326	33,7977	281.130
18/06/2018	34,4514	-0,0991	-0,287%	34,6694	34,8477	33,7779	347.589
15/06/2018	34,5505	-0,0991	-0,286%	34,8477	35,0854	34,5505	1.683.632
14/06/2018	34,6496	0,0198	0,057%	34,5307	34,6496	34,3524	327.765
13/06/2018	34,6297	-0,3764	-1,075%	34,9269	34,9665	34,3722	397.676
12/06/2018	35,0062	-0,4953	-1,395%	35,5609	35,9571	34,8675	246.128
11/06/2018	35,5014	0,4557	1,300%	35,4024	35,6797	35,3033	331.748
08/06/2018	35,0458	-0,1783	-0,506%	35,4618	35,5014	33,9760	523.655
07/06/2018	35,2241	0,1585	0,452%	35,3826	35,7986	35,1845	247.211
06/06/2018	35,0656	0,3170	0,912%	34,7684	35,0854	34,7684	272.278
05/06/2018	34,7486	0,5943	1,740%	34,2731	35,2637	34,2533	314.996
04/06/2018	34,1543	0,8915	2,680%	33,4609	34,1543	33,4609	234.577
01/06/2018	33,2628	1,0302	3,196%	32,4109	33,4609	32,0939	338.281
31/05/2018	32,2326	-0,0792	-0,245%	32,3118	32,4901	31,7571	583.160
30/05/2018	32,3118	0,2377	0,741%	31,5986	32,6288	31,5194	231.996
29/05/2018	32,0741	-1,4264	-4,258%	33,3816	33,3816	31,5392	466.566
28/05/2018	33,5005	-0,0198	-0,059%	33,5798	33,8175	33,3816	143.024
25/05/2018	33,5203	-0,3170	-0,937%	33,8769	34,1741	33,4213	179.118
24/05/2018	33,8373	0,2377	0,708%	33,5599	33,8373	33,0845	185.077
23/05/2018	33,5996	0,4160	1,254%	33,1439	33,5996	32,8666	155.920
22/05/2018	33,1835	0,5349	1,638%	32,8269	33,3618	32,8071	149.177
21/05/2018	32,6486	0,2575	0,795%	32,5496	32,8269	32,4505	206.947
18/05/2018	32,3911	0,0000	0,000%	32,4901	32,6883	32,2128	93.055
17/05/2018	32,3911	0,0198	0,061%	32,3911	32,4703	32,3118	96.649
16/05/2018	32,3713	0,1189	0,369%	32,2920	32,4703	32,1534	100.419
15/05/2018	32,2524	0,7330	2,326%	31,5986	32,3911	31,5194	181.311
14/05/2018	31,5194	-0,2774	-0,872%	31,5986	31,9949	31,4005	142.553
11/05/2018	31,7968	-0,1189	-0,372%	32,1930	32,1930	31,6581	155.294
10/05/2018	31,9156	0,2575	0,814%	31,7571	32,1732	31,6581	136.956
09/05/2018	31,6581	0,3764	1,203%	31,4005	31,6977	31,1628	115.745
08/05/2018	31,2817	0,1783	0,573%	31,1034	31,3411	31,1034	139.578
07/05/2018	31,1034	-0,0792	-0,254%	31,2619	31,4798	31,0241	138.161
04/05/2018	31,1826	0,1783	0,575%	31,1430	31,6977	30,9053	198.926
03/05/2018	31,0043	-0,2377	-0,761%	31,1826	31,2024	30,8854	90.647
02/05/2018	31,2420	0,4953	1,611%	30,8062	31,3213	30,7468	131.314
30/04/2018	30,7468	0,0396	0,129%	30,5289	30,9053	30,5289	198.553
27/04/2018	30,7071	0,0396	0,129%	30,8062	30,8062	30,4298	150.917
26/04/2018	30,6675	0,4953	1,641%	30,2119	30,6675	30,0732	182.760
25/04/2018	30,1723	-0,0792	-0,262%	30,1128	30,6081	29,7364	180.581
24/04/2018	30,2515	-0,1783	-0,586%	30,3109	30,6675	30,1128	255.090
23/04/2018	30,4298	0,0198	0,065%	30,4694	30,4694	30,1128	166.665
20/04/2018	30,4100	0,1387	0,458%	30,3506	30,5289	29,9741	131.759
19/04/2018	30,2713	0,7330	2,482%	29,5779	30,5289	29,5383	307.336
18/04/2018	29,5383	-0,4160	-1,389%	30,0930	30,0930	29,3798	217.924
17/04/2018	29,9543	-0,1585	-0,526%	30,1921	30,1921	29,5581	276.227
16/04/2018	30,1128	0,0396	0,132%	30,1921	30,2515	29,9147	168.396

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	1,3240	0,30	1,3435	1,3170	4.477.649	5.965.059	7.450
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	5,3500	-0,07	5,4220	5,3120	5.451.464	29.264.701	35.673
CAIXABANK	4,0080	3,33	4,0250	3,9300	12.016.884	48.031.681	23.974
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.	18,1950	0,80	18,1950	18,0500	148.257	2.686.621	9.845
REPSOL	16,8800	1,17	16,9100	16,7800	1.128.401	19.020.251	26.944
SANTANDER	4,2640	-0,06	4,3070	4,2360	11.620.371	49.678.650	68.805
SIEMENS GAM	12,6100	-1,37	12,9250	12,5850	489.244	6.239.491	8.589
TECNICAS REU	28,8600	-1,60	29,5000	28,7800	30.504	886.818	1.613
TELEFONICA	6,9330	-1,03	7,0370	6,9050	3.218.174	22.394.583	35.997
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.393	2.545.205	2.910