Cotización de los valores en bolsa

CODERE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 8,3200
- Var. (%)
- 1,711%
15/08/2018
- Cierre
- 8,3000
- Var. (%)
- -0,240%
16/08/2018
- Cierre
- 8,3000
- Var. (%)
- 0,000%
17/08/2018
- Cierre
- 8,2900
- Var. (%)
- -0,120%
20/08/2018
- Cierre
- 8,3200
- Var. (%)
- 0,362%
21/08/2018
- Cierre
- 8,3200
- Var. (%)
- 0,000%
22/08/2018
- Cierre
- 8,3000
- Var. (%)
- -0,240%
23/08/2018
- Cierre
- 8,2600
- Var. (%)
- -0,482%
24/08/2018
- Cierre
- 8,2000
- Var. (%)
- -0,726%
27/08/2018
- Cierre
- 8,2300
- Var. (%)
- 0,366%
28/08/2018
- Cierre
- 8,3100
- Var. (%)
- 0,972%
29/08/2018
- Cierre
- 8,3300
- Var. (%)
- 0,241%
30/08/2018
- Cierre
- 8,1200
- Var. (%)
- -2,521%
31/08/2018
- Cierre
- 7,5600
- Var. (%)
- -6,897%
03/09/2018
- Cierre
- 7,3000
- Var. (%)
- -3,439%

-0.73%

Precio

7,2900 €

MAXIMO

7,3100 €

MÍNIMO

7,1000 €

VOL. DIARIO (TIT.)

6.968

VAR. 2018(%)

-8,76 %

VARIACIÓN

-0,14 % -0,0100 €

APERTURA

7,2000 €

ÚLT. SESIÓN

7,3000 €

EFECTIVO

49.873 €

VAR. 12 MESES(%)

-21,04 %

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