- 1,01%
- 0,91%
- 0,67%
- 0,01%
- 0,01%
- 2,55%
- 0,403
- 70,30
- 1,1123
- -0,2660
CODERE
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 8,3200
- Var. (%)
- 1,711%
- Cierre
- 8,3000
- Var. (%)
- -0,240%
- Cierre
- 8,3000
- Var. (%)
- 0,000%
- Cierre
- 8,2900
- Var. (%)
- -0,120%
- Cierre
- 8,3200
- Var. (%)
- 0,362%
- Cierre
- 8,3200
- Var. (%)
- 0,000%
- Cierre
- 8,3000
- Var. (%)
- -0,240%
- Cierre
- 8,2600
- Var. (%)
- -0,482%
- Cierre
- 8,2000
- Var. (%)
- -0,726%
- Cierre
- 8,2300
- Var. (%)
- 0,366%
- Cierre
- 8,3100
- Var. (%)
- 0,972%
- Cierre
- 8,3300
- Var. (%)
- 0,241%
- Cierre
- 8,1200
- Var. (%)
- -2,521%
- Cierre
- 7,5600
- Var. (%)
- -6,897%
- Cierre
- 7,3000
- Var. (%)
- -3,439%
-0.73%
- Rentabilidad(%)
- Máximo
- 10,9800
- Mínimo
- 7,1800
- Volumen
- Capit.(MM€)
- 864
- Acc. en circulac.
- 118,54
- Ratios Económicos
- Rent. Div.
- -
- PER
- 0,02
- Datos Estadísticos
- Corr. IBEX
- 8,37
- Coef. Alfa
- -0,06
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 10,9800 |
Mínimo 2018 | 7,1800 |
Máximo 12 meses | 10,9800 |
Míximo 12 meses | 7,0700 |
Rent. Máx. Diaria | 8,34 |
Rent. Med. Diaria | -0,09 |
Rent. Mín. Diaria | -9,31 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 864 |
Acciones en circulación (M) | 118,54 |
Media títulos 3m | 13.163 |
Media títulos 12m | 44.747 |
Efectivo 3m | 114.156 |
Efectivo 12m | 391.949 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | 0,02 |
PER (Nº de veces) | |
Precio Valor Contable | -10,97 |
Precio Cash Flow | -29,73 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 8,37 |
Coeficiente Alfa | -0,06 |
Coeficiente Beta | 0,86 |
Volatilidad | 46,84 |
Desviación típica | 2,45 |
Varianza | 6,01 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 7,3000 | -0,2600 | -3,439% | 7,5200 | 7,7000 | 7,1800 | 30.829 |
31/08/2018 | 7,5600 | -0,5600 | -6,897% | 8,2800 | 8,2900 | 7,5600 | 18.529 |
30/08/2018 | 8,1200 | -0,2100 | -2,521% | 8,1400 | 8,3000 | 8,1200 | 11.811 |
29/08/2018 | 8,3300 | 0,0200 | 0,241% | 8,3400 | 8,3700 | 8,2000 | 2.774 |
28/08/2018 | 8,3100 | 0,0800 | 0,972% | 8,3000 | 8,3800 | 8,1700 | 12.428 |
27/08/2018 | 8,2300 | 0,0300 | 0,366% | 8,1400 | 8,2700 | 8,1400 | 4.591 |
24/08/2018 | 8,2000 | -0,0600 | -0,726% | 8,2200 | 8,3700 | 8,1200 | 7.649 |
23/08/2018 | 8,2600 | -0,0400 | -0,482% | 8,3900 | 8,4000 | 8,2200 | 5.174 |
22/08/2018 | 8,3000 | -0,0200 | -0,240% | 8,3000 | 8,4000 | 8,1700 | 4.535 |
21/08/2018 | 8,3200 | 0,0000 | 0,000% | 8,3200 | 8,3900 | 8,2800 | 6.941 |
20/08/2018 | 8,3200 | 0,0300 | 0,362% | 8,3000 | 8,4000 | 8,1400 | 4.107 |
17/08/2018 | 8,2900 | -0,0100 | -0,120% | 8,3500 | 8,3900 | 8,2100 | 2.121 |
16/08/2018 | 8,3000 | 0,0000 | 0,000% | 8,1400 | 8,3000 | 8,1400 | 1.755 |
15/08/2018 | 8,3000 | -0,0200 | -0,240% | 8,2500 | 8,3200 | 8,1100 | 4.733 |
14/08/2018 | 8,3200 | 0,1400 | 1,711% | 8,3500 | 8,3500 | 8,2000 | 2.938 |
13/08/2018 | 8,1800 | -0,0300 | -0,365% | 8,2000 | 8,3600 | 8,1200 | 9.072 |
10/08/2018 | 8,2100 | -0,0600 | -0,726% | 8,4000 | 8,5000 | 8,2000 | 4.390 |
09/08/2018 | 8,2700 | 0,0400 | 0,486% | 8,2000 | 8,4400 | 8,1600 | 8.696 |
08/08/2018 | 8,2300 | 0,0500 | 0,611% | 8,1800 | 8,4500 | 8,1800 | 24.504 |
07/08/2018 | 8,1800 | 0,0000 | 0,000% | 8,2400 | 8,2500 | 8,1800 | 9.796 |
06/08/2018 | 8,1800 | -0,3200 | -3,765% | 8,0800 | 8,4400 | 8,0800 | 15.161 |
03/08/2018 | 8,5000 | 0,3100 | 3,785% | 8,4400 | 8,5000 | 8,2100 | 6.904 |
02/08/2018 | 8,1900 | -0,0700 | -0,847% | 8,1100 | 8,2300 | 8,0100 | 10.021 |
01/08/2018 | 8,2600 | -0,2100 | -2,479% | 8,5000 | 8,5000 | 8,2000 | 13.301 |
31/07/2018 | 8,4700 | -0,2100 | -2,419% | 8,6000 | 8,6100 | 8,4400 | 8.677 |
30/07/2018 | 8,6800 | -0,0700 | -0,800% | 8,6700 | 8,7900 | 8,6100 | 5.018 |
27/07/2018 | 8,7500 | -0,0800 | -0,906% | 8,7500 | 8,9000 | 8,6100 | 7.552 |
26/07/2018 | 8,8300 | 0,0300 | 0,341% | 8,7100 | 8,8300 | 8,6100 | 27.478 |
25/07/2018 | 8,8000 | 0,0500 | 0,571% | 8,6400 | 8,8200 | 8,6400 | 14.944 |
24/07/2018 | 8,7500 | 0,0500 | 0,575% | 8,6200 | 8,8300 | 8,6200 | 6.236 |
23/07/2018 | 8,7000 | -0,1000 | -1,136% | 8,6500 | 8,9000 | 8,6500 | 5.056 |
20/07/2018 | 8,8000 | -0,0600 | -0,677% | 8,6300 | 8,8500 | 8,6300 | 6.838 |
19/07/2018 | 8,8600 | -0,0800 | -0,895% | 8,7100 | 8,9000 | 8,7100 | 3.728 |
18/07/2018 | 8,9400 | 0,0500 | 0,562% | 8,6100 | 8,9400 | 8,6100 | 5.780 |
17/07/2018 | 8,8900 | 0,3300 | 3,855% | 8,4800 | 8,9000 | 8,4800 | 10.926 |
16/07/2018 | 8,5600 | -0,0200 | -0,233% | 8,4600 | 8,7300 | 8,4600 | 9.686 |
13/07/2018 | 8,5800 | -0,0500 | -0,579% | 8,7900 | 8,7900 | 8,4500 | 13.188 |
12/07/2018 | 8,6300 | 0,1100 | 1,291% | 8,5500 | 8,7800 | 8,5000 | 19.625 |
11/07/2018 | 8,5200 | -0,3800 | -4,270% | 8,9100 | 8,9100 | 8,5200 | 15.952 |
10/07/2018 | 8,9000 | 0,1000 | 1,136% | 8,8100 | 8,9000 | 8,6500 | 9.460 |
09/07/2018 | 8,8000 | 0,0000 | 0,000% | 8,5500 | 8,8000 | 8,5500 | 6.734 |
06/07/2018 | 8,8000 | 0,3000 | 3,529% | 8,7300 | 8,8000 | 8,4500 | 10.333 |
05/07/2018 | 8,5000 | -0,0300 | -0,352% | 8,4000 | 8,8100 | 8,4000 | 15.945 |
04/07/2018 | 8,5300 | 0,2900 | 3,519% | 8,3000 | 8,7000 | 8,3000 | 11.703 |
03/07/2018 | 8,2400 | 0,0200 | 0,243% | 8,2100 | 8,5000 | 8,2100 | 9.643 |
02/07/2018 | 8,2200 | -0,0600 | -0,725% | 8,2100 | 8,3500 | 8,2100 | 9.667 |
29/06/2018 | 8,2800 | -0,1100 | -1,311% | 8,3000 | 8,7000 | 8,2000 | 17.398 |
28/06/2018 | 8,3900 | -0,0700 | -0,827% | 8,4000 | 8,6100 | 8,2300 | 10.286 |
27/06/2018 | 8,4600 | -0,1300 | -1,513% | 8,7000 | 8,7600 | 8,3600 | 12.980 |
26/06/2018 | 8,5900 | 0,0600 | 0,703% | 8,4400 | 8,7000 | 8,2200 | 10.265 |
25/06/2018 | 8,5300 | -0,1100 | -1,273% | 8,7000 | 8,7000 | 8,4200 | 3.116 |
22/06/2018 | 8,6400 | -0,1000 | -1,144% | 8,8100 | 8,8100 | 8,4700 | 6.946 |
21/06/2018 | 8,7400 | 0,4000 | 4,796% | 8,3500 | 8,8100 | 8,3500 | 30.996 |
20/06/2018 | 8,3400 | -0,3000 | -3,472% | 8,6400 | 8,9000 | 8,0500 | 30.878 |
19/06/2018 | 8,6400 | -0,2600 | -2,921% | 8,9400 | 8,9400 | 8,6400 | 27.086 |
18/06/2018 | 8,9000 | 0,0000 | 0,000% | 8,9000 | 9,1600 | 8,9000 | 12.909 |
15/06/2018 | 8,9000 | -0,4200 | -4,506% | 9,1700 | 9,3600 | 8,9000 | 46.977 |
14/06/2018 | 9,3200 | 0,0800 | 0,866% | 9,1900 | 9,3700 | 9,1500 | 9.105 |
13/06/2018 | 9,2400 | -0,0100 | -0,108% | 9,1800 | 9,4000 | 9,1800 | 8.569 |
12/06/2018 | 9,2500 | -0,1400 | -1,491% | 9,2100 | 9,4300 | 9,1400 | 15.478 |
11/06/2018 | 9,3900 | 0,0700 | 0,751% | 9,3200 | 9,4500 | 9,1300 | 7.401 |
08/06/2018 | 9,3200 | 0,0100 | 0,107% | 9,0800 | 9,3500 | 9,0800 | 3.399 |
07/06/2018 | 9,3100 | -0,2100 | -2,206% | 9,2600 | 9,4900 | 9,2000 | 73.590 |
06/06/2018 | 9,5200 | 0,2000 | 2,146% | 9,4500 | 9,5200 | 9,1000 | 42.237 |
05/06/2018 | 9,3200 | 0,1700 | 1,858% | 9,2000 | 9,3200 | 9,0900 | 28.434 |
04/06/2018 | 9,1500 | 0,1600 | 1,780% | 9,0000 | 9,1900 | 8,8300 | 13.776 |
01/06/2018 | 8,9900 | -0,0600 | -0,663% | 8,8200 | 9,0800 | 8,7400 | 56.639 |
31/05/2018 | 9,0500 | 0,3700 | 4,263% | 8,5900 | 9,0500 | 8,5900 | 30.525 |
30/05/2018 | 8,6800 | -0,0200 | -0,230% | 8,6700 | 9,0000 | 8,6500 | 16.187 |
29/05/2018 | 8,7000 | -0,5400 | -5,844% | 9,1300 | 9,1400 | 8,5700 | 31.174 |
28/05/2018 | 9,2400 | 0,0200 | 0,217% | 9,5000 | 9,5000 | 9,1400 | 78.170 |
25/05/2018 | 9,2200 | -0,0600 | -0,647% | 9,3500 | 9,5100 | 9,1100 | 17.177 |
24/05/2018 | 9,2800 | 0,1400 | 1,532% | 9,2800 | 9,2800 | 9,1500 | 10.686 |
23/05/2018 | 9,1400 | 0,0000 | 0,000% | 9,1400 | 9,1400 | 8,9000 | 14.110 |
22/05/2018 | 9,1400 | -0,2100 | -2,246% | 9,3000 | 9,4700 | 9,0700 | 17.187 |
21/05/2018 | 9,3500 | -0,1500 | -1,579% | 9,4100 | 9,6700 | 9,3000 | 14.148 |
18/05/2018 | 9,5000 | -0,2300 | -2,364% | 9,7900 | 9,8000 | 9,3500 | 21.836 |
17/05/2018 | 9,7300 | 0,0500 | 0,517% | 9,6800 | 9,8000 | 9,5100 | 14.004 |
16/05/2018 | 9,6800 | -0,0300 | -0,309% | 9,8000 | 9,8200 | 9,5100 | 31.385 |
15/05/2018 | 9,7100 | -0,0400 | -0,410% | 9,6700 | 9,8200 | 9,6400 | 7.807 |
14/05/2018 | 9,7500 | -0,1700 | -1,714% | 9,8000 | 9,8100 | 9,6500 | 7.964 |
11/05/2018 | 9,9200 | 0,1100 | 1,121% | 9,6900 | 9,9800 | 9,5000 | 27.304 |
10/05/2018 | 9,8100 | 0,0600 | 0,615% | 9,8400 | 9,9500 | 9,7500 | 21.395 |
09/05/2018 | 9,7500 | 0,0500 | 0,515% | 9,6100 | 9,7500 | 9,6100 | 9.829 |
08/05/2018 | 9,7000 | -0,2600 | -2,610% | 9,9800 | 9,9800 | 9,6000 | 33.532 |
07/05/2018 | 9,9600 | 0,0300 | 0,302% | 10,0000 | 10,0000 | 9,7500 | 8.974 |
04/05/2018 | 9,9300 | 0,1200 | 1,223% | 9,7300 | 9,9800 | 9,7300 | 23.573 |
03/05/2018 | 9,8100 | -0,4100 | -4,012% | 10,2200 | 10,2800 | 9,7000 | 34.290 |
02/05/2018 | 10,2200 | 0,2200 | 2,200% | 10,3800 | 10,4800 | 9,9600 | 68.947 |
30/04/2018 | 10,0000 | 0,8000 | 8,696% | 9,2000 | 10,0000 | 9,2000 | 50.604 |
27/04/2018 | 9,2000 | 0,2600 | 2,908% | 8,8500 | 9,2000 | 8,8500 | 8.854 |
26/04/2018 | 8,9400 | -0,1100 | -1,215% | 9,0800 | 9,2000 | 8,8200 | 31.550 |
25/04/2018 | 9,0500 | -0,0400 | -0,440% | 9,1000 | 9,1000 | 8,8700 | 4.075 |
24/04/2018 | 9,0900 | 0,0200 | 0,221% | 8,9200 | 9,1000 | 8,8400 | 23.845 |
23/04/2018 | 9,0700 | 0,0400 | 0,443% | 8,8200 | 9,0900 | 8,8000 | 11.571 |
20/04/2018 | 9,0300 | 0,0000 | 0,000% | 8,9100 | 9,1000 | 8,8900 | 13.514 |
19/04/2018 | 9,0300 | 0,0100 | 0,111% | 9,1000 | 9,1000 | 8,9700 | 9.859 |
18/04/2018 | 9,0200 | 0,0300 | 0,334% | 8,8500 | 9,1900 | 8,8000 | 33.063 |
17/04/2018 | 8,9900 | -0,0100 | -0,111% | 9,0000 | 9,0000 | 8,8000 | 11.959 |
16/04/2018 | 9,0000 | 0,0800 | 0,897% | 8,9300 | 9,0000 | 8,6400 | 15.837 |
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 | 1,3250 | 0,38 | 1,3435 | 1,3170 | 4.458.899 | 5.940.234 | 7.456 |
BANKIA | 3,3250 | 1,62 | 3,3360 | 3,2760 | 1.221.439 | 4.047.275 | 10.257 |
BANKINTER | 7,6980 | 1,21 | 7,7680 | 7,6340 | 331.115 | 2.551.721 | 6.919 |
BBVA | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.432.835 | 29.165.036 | 35.686 |
CAIXABANK | 4,0090 | 3,35 | 4,0250 | 3,9300 | 12.013.988 | 48.020.074 | 23.980 |
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 | 2,0160 | -0,74 | 2,0530 | 2,0100 | 968.292 | 1.965.910 | 1.255 |
ENAGAS | 24,1900 | 0,50 | 24,2000 | 24,0600 | 61.865 | 1.493.342 | 5.775 |
ENDESA | 19,2250 | 0,16 | 19,3100 | 19,1450 | 143.922 | 2.767.029 | 20.354 |
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 | 1.795.397 | 11.508.694 | 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 | 2,5330 | -0,12 | 2,5480 | 2,5130 | 549.454 | 1.389.881 | 7.801 |
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. | 11,7700 | -0,72 | 11,8900 | 11,7250 | 142.201 | 1.679.772 | 5.529 |
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 | 16,8850 | 1,20 | 16,9100 | 16,7800 | 1.121.135 | 18.897.600 | 26.951 |
SANTANDER | 4,2650 | -0,04 | 4,3070 | 4,2360 | 11.578.861 | 49.501.652 | 68.821 |
SIEMENS GAM | 12,6100 | -1,37 | 12,9250 | 12,5850 | 489.244 | 6.239.491 | 8.589 |
TECNICAS REU | 28,8800 | -1,53 | 29,5000 | 28,7800 | 30.254 | 879.603 | 1.614 |
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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.027 | 1.963.881 | 2.442 |