Cotización de los valores en bolsa

ENCE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 3,8900
- Var. (%)
- -3,137%
08/03/2021
- Cierre
- 3,9180
- Var. (%)
- 0,720%
09/03/2021
- Cierre
- 4,1030
- Var. (%)
- 4,722%
10/03/2021
- Cierre
- 3,9800
- Var. (%)
- -2,998%
11/03/2021
- Cierre
- 3,9900
- Var. (%)
- 0,251%
12/03/2021
- Cierre
- 4,0380
- Var. (%)
- 1,203%
15/03/2021
- Cierre
- 4,0550
- Var. (%)
- 0,421%
16/03/2021
- Cierre
- 4,0300
- Var. (%)
- -0,617%
17/03/2021
- Cierre
- 3,9520
- Var. (%)
- -1,935%
18/03/2021
- Cierre
- 4,0440
- Var. (%)
- 2,328%
19/03/2021
- Cierre
- 4,0250
- Var. (%)
- -0,470%
22/03/2021
- Cierre
- 3,9360
- Var. (%)
- -2,211%
23/03/2021
- Cierre
- 3,9110
- Var. (%)
- -0,635%
24/03/2021
- Cierre
- 4,0600
- Var. (%)
- 3,810%
25/03/2021
- Cierre
- 4,1190
- Var. (%)
- 1,453%

0.19%

Precio

4,1750 €

MAXIMO

4,1870 €

MÍNIMO

4,0710 €

VOL. DIARIO (TIT.)

581.176

VAR. 2021(%)

22,97 %

VARIACIÓN

1,36 % 0,0560 €

APERTURA

4,1100 €

ÚLT. SESIÓN

4,1190 €

EFECTIVO

2.406.459 €

VAR. 12 MESES(%)

68,40 %

Rentabilidad(%)
Máximo
4,4690

Mínimo
3,1600

Volumen
Capit.(MM€)
1.028

Acc. en circulac.
246,27

Ratios Económicos
Rent. Div.
5,03

Datos Estadísticos
Corr. IBEX
18,56

Coef. Alfa
-0,19

RENTABILIDAD (%)
Máximo 2021	4,4690
Mínimo 2021	3,1600
Máximo 12 meses	4,4690
Míximo 12 meses	1,7865
Rent. Máx. Diaria	6,57
Rent. Med. Diaria	-0,18
Rent. Mín. Diaria	-11,74

Volumen
Días Cotizados	255
Capitalización (MM€)	1.028
Acciones en circulación (M)	246,27
Media títulos 3m	1.082.873
Media títulos 12m	1.254.716
Efectivo 3m	4.131.050
Efectivo 12m	3.703.104

Ratios Económicos
Rentb. por Dividendos (%)	5,03
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	1,44
Precio Cash Flow	-7,15

Datos Estadísticos
Correlación IBEX(%)	18,56
Coeficiente Alfa	-0,19
Coeficiente Beta	1,45
Volatilidad	53,34
Desviación típica	2,79
Varianza	7,79

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/03/2021	4,1190	0,0590	1,453%	4,0600	4,1900	4,0510	1.540.834
24/03/2021	4,0600	0,1490	3,810%	3,9380	4,0620	3,8610	932.515
23/03/2021	3,9110	-0,0250	-0,635%	3,9300	3,9340	3,8260	876.458
22/03/2021	3,9360	-0,0890	-2,211%	3,9600	4,0340	3,9170	823.132
19/03/2021	4,0250	-0,0190	-0,470%	4,0480	4,0480	3,9510	689.566
18/03/2021	4,0440	0,0920	2,328%	3,9630	4,0710	3,9400	642.291
17/03/2021	3,9520	-0,0780	-1,935%	4,0730	4,0800	3,9220	1.059.844
16/03/2021	4,0300	-0,0250	-0,617%	4,0620	4,0890	3,9370	1.187.189
15/03/2021	4,0550	0,0170	0,421%	4,0560	4,1750	4,0330	1.146.294
12/03/2021	4,0380	0,0480	1,203%	3,9900	4,0380	3,9740	788.633
11/03/2021	3,9900	0,0100	0,251%	3,9910	4,0690	3,9490	1.004.103
10/03/2021	3,9800	-0,1230	-2,998%	4,1300	4,1420	3,9010	1.204.338
09/03/2021	4,1030	0,1850	4,722%	3,9080	4,1400	3,8680	1.596.951
08/03/2021	3,9180	0,0280	0,720%	3,9250	3,9600	3,8540	891.143
05/03/2021	3,8900	-0,1260	-3,137%	3,9800	4,0200	3,8640	1.228.146
04/03/2021	4,0160	-0,1190	-2,878%	4,1350	4,1410	3,9720	1.284.695
03/03/2021	4,1350	-0,0880	-2,084%	4,2300	4,2710	4,0610	1.653.114
02/03/2021	4,2230	-0,0860	-1,996%	4,3150	4,3400	4,2130	856.605
01/03/2021	4,3090	0,0580	1,364%	4,2740	4,3820	4,2670	1.159.302
26/02/2021	4,2510	0,0090	0,212%	4,1820	4,2890	4,1300	1.375.058
25/02/2021	4,2420	-0,0790	-1,828%	4,3840	4,4690	4,2100	2.248.751
24/02/2021	4,3210	0,2460	6,037%	4,1040	4,3800	4,1040	2.617.583
23/02/2021	4,0750	-0,0760	-1,831%	4,1510	4,2000	4,0530	1.260.146
22/02/2021	4,1510	0,0000	0,000%	4,1430	4,1790	4,0640	1.073.697
19/02/2021	4,1510	0,2290	5,839%	3,9400	4,1600	3,9400	1.706.852
18/02/2021	3,9220	-0,0300	-0,759%	3,9570	4,0230	3,9200	985.677
17/02/2021	3,9520	-0,0610	-1,520%	4,0120	4,1000	3,9240	1.775.599
16/02/2021	4,0130	0,1430	3,695%	3,8700	4,0280	3,8640	2.250.265
15/02/2021	3,8700	-0,0520	-1,326%	3,9500	3,9760	3,8650	1.198.851
12/02/2021	3,9220	0,0470	1,213%	3,8540	3,9390	3,8010	1.312.525
11/02/2021	3,8750	0,1410	3,776%	3,7500	3,8800	3,7490	1.357.722
10/02/2021	3,7340	0,0140	0,376%	3,7330	3,8620	3,7150	1.517.798
09/02/2021	3,7200	0,1410	3,940%	3,5600	3,7390	3,5540	1.738.047
08/02/2021	3,5790	0,1500	4,374%	3,4790	3,5920	3,4680	810.715
05/02/2021	3,4290	0,0190	0,557%	3,4050	3,4790	3,4050	615.487
04/02/2021	3,4100	0,0250	0,739%	3,4000	3,4520	3,3890	668.753
03/02/2021	3,3850	0,0530	1,591%	3,3640	3,3880	3,3000	731.290
02/02/2021	3,3320	0,0210	0,634%	3,3400	3,3630	3,2960	651.268
01/02/2021	3,3110	0,0610	1,877%	3,2870	3,3300	3,2740	576.230
29/01/2021	3,2500	-0,0580	-1,753%	3,3000	3,3160	3,2200	555.598
28/01/2021	3,3080	0,0770	2,383%	3,2100	3,3540	3,1700	862.974
27/01/2021	3,2310	-0,0740	-2,239%	3,3060	3,3060	3,1600	1.158.867
26/01/2021	3,3050	-0,0560	-1,666%	3,3290	3,3820	3,2600	1.309.453
25/01/2021	3,3610	-0,1080	-3,113%	3,4500	3,4830	3,3380	1.060.198
22/01/2021	3,4690	-0,1100	-3,073%	3,5400	3,5400	3,4400	768.901
21/01/2021	3,5790	0,0280	0,789%	3,5750	3,5900	3,5010	709.724
20/01/2021	3,5510	0,0170	0,481%	3,5570	3,5690	3,4970	637.644
19/01/2021	3,5340	-0,0180	-0,507%	3,5630	3,5850	3,5300	483.858
18/01/2021	3,5520	0,0850	2,452%	3,4380	3,5750	3,4000	829.691
15/01/2021	3,4670	-0,1030	-2,885%	3,5660	3,5660	3,4090	1.359.524
14/01/2021	3,5700	-0,0430	-1,190%	3,6060	3,6100	3,5100	968.425
13/01/2021	3,6130	0,0060	0,166%	3,6120	3,6280	3,5540	930.955
12/01/2021	3,6070	0,1250	3,590%	3,5540	3,6070	3,5030	776.262
11/01/2021	3,4820	-0,0890	-2,492%	3,5790	3,6120	3,4310	1.351.339
08/01/2021	3,5710	-0,1320	-3,565%	3,7500	3,7700	3,5500	1.014.365
07/01/2021	3,7030	0,2820	8,243%	3,3800	3,7390	3,3800	2.080.234
06/01/2021	3,4210	0,0540	1,604%	3,3140	3,4300	3,3140	736.443
05/01/2021	3,3670	-0,0670	-1,951%	3,4170	3,4420	3,3100	961.463
04/01/2021	3,4340	0,0390	1,149%	3,4000	3,4900	3,3900	831.791
31/12/2020	3,3950	-0,0250	-0,731%	3,3800	3,4500	3,3800	375.602
30/12/2020	3,4200	-0,0250	-0,726%	3,4280	3,4660	3,3720	787.967
29/12/2020	3,4450	0,0750	2,226%	3,3700	3,4650	3,3700	1.056.274
28/12/2020	3,3700	0,0600	1,813%	3,3120	3,3890	3,3020	658.864
24/12/2020	3,3100	-0,0100	-0,301%	3,3000	3,3440	3,3000	217.391
23/12/2020	3,3200	0,0100	0,302%	3,3000	3,3490	3,3000	611.072
22/12/2020	3,3100	0,0600	1,846%	3,2200	3,3500	3,2200	952.580
21/12/2020	3,2500	-0,0520	-1,575%	3,2170	3,2790	3,0910	1.485.503
18/12/2020	3,3020	0,0300	0,917%	3,2800	3,3160	3,2420	790.709
17/12/2020	3,2720	-0,0760	-2,270%	3,3500	3,3580	3,2300	762.541
16/12/2020	3,3480	0,0280	0,843%	3,3630	3,3890	3,2520	1.408.942
15/12/2020	3,3200	0,0780	2,406%	3,2600	3,3450	3,2020	1.104.274
14/12/2020	3,2420	0,0360	1,123%	3,2420	3,2800	3,2000	737.398
11/12/2020	3,2060	-0,1460	-4,356%	3,4000	3,4000	3,1380	1.238.004
10/12/2020	3,3520	0,0430	1,299%	3,3340	3,4190	3,3100	1.111.761
09/12/2020	3,3090	0,0940	2,924%	3,2390	3,3600	3,2250	1.021.950
08/12/2020	3,2150	-0,0270	-0,833%	3,2400	3,2730	3,2000	676.004
07/12/2020	3,2420	0,0590	1,854%	3,1620	3,2460	3,1410	871.016
04/12/2020	3,1830	0,0290	0,919%	3,1800	3,2300	3,1370	2.152.517
03/12/2020	3,1540	-0,0240	-0,755%	3,1770	3,1990	3,1000	961.505
02/12/2020	3,1780	0,1730	5,757%	3,0100	3,1790	3,0090	1.737.345
01/12/2020	3,0050	0,1040	3,585%	2,9150	3,0160	2,9040	1.660.306
30/11/2020	2,9010	-0,0170	-0,583%	2,8890	2,9450	2,8870	950.389
27/11/2020	2,9180	0,0270	0,934%	2,8500	2,9320	2,8500	895.646
26/11/2020	2,8910	-0,0150	-0,516%	2,9280	2,9280	2,8620	506.221
25/11/2020	2,9060	0,0060	0,207%	2,9120	2,9390	2,8700	934.162
24/11/2020	2,9000	0,0980	3,498%	2,8110	2,9010	2,8010	1.073.158
23/11/2020	2,8020	-0,0520	-1,822%	2,9010	2,9010	2,7730	1.145.995
20/11/2020	2,8540	0,0530	1,892%	2,8300	2,9250	2,7950	2.297.029
19/11/2020	2,8010	-0,0250	-0,885%	2,8210	2,8250	2,7230	1.122.181
18/11/2020	2,8260	0,0880	3,214%	2,7340	2,8760	2,6850	3.191.950
17/11/2020	2,7380	0,0990	3,751%	2,6100	2,7500	2,5830	1.447.500
16/11/2020	2,6390	0,0360	1,383%	2,6330	2,6540	2,5000	2.449.486
13/11/2020	2,6030	0,3430	15,177%	2,7120	2,9990	2,6000	5.780.959
12/11/2020	2,2600	0,0230	1,028%	2,2530	2,2650	2,2150	783.766
11/11/2020	2,2370	-0,0170	-0,754%	2,2900	2,3090	2,2070	1.118.714
10/11/2020	2,2540	0,0890	4,111%	2,1100	2,2690	2,1070	1.783.956
09/11/2020	2,1650	0,1140	5,558%	2,0800	2,1870	2,0600	1.559.671
06/11/2020	2,0510	0,0190	0,935%	2,0400	2,0660	2,0110	741.041
05/11/2020	2,0320	0,0595	3,016%	1,9955	2,0540	1,9605	2.385.759
04/11/2020	1,9725	0,0335	1,728%	1,9100	1,9735	1,9000	1.633.491

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,3000	0,79	141,4000	138,5000	69.236	9.674.187	7.697
ACERINOX	10,7150	2,83	10,7750	10,4650	437.384	4.647.355	2.899
ACS	26,6800	1,37	26,9700	26,3100	308.699	8.232.433	8.288
AENA	134,4000	-1,39	137,3000	134,0000	39.010	5.271.900	20.160
ALMIRALL	11,8400	0,34	11,9500	11,7900	161.505	1.917.569	2.109
AMADEUS	59,2600	1,16	59,8200	58,4800	362.441	21.450.730	26.667
ARCELORMITT.	23,5900	7,23	23,8150	22,3550	986.168	22.820.564	24.107
B.SABADELL	0,4483	0,34	0,4585	0,4465	22.424.367	10.130.672	2.523
BANKIA	1,7605	1,29	1,8025	1,7390	4.240.633	7.489.365	5.404
BANKINTER	5,8760	1,07	5,9480	5,8560	1.433.819	8.462.641	5.282
BBVA	4,4170	1,40	4,4800	4,3780	8.798.935	39.004.148	29.452
CAIXABANK	2,5700	0,86	2,6370	2,5440	10.878.118	28.200.292	15.372
CELLNEX	44,4800	-0,71	45,3300	44,1300	249.594	11.117.901	21.649
CIE AUTOMOT.	21,8600	0,37	22,2000	21,8000	66.860	1.468.396	2.679
ENAGAS	18,3950	0,16	18,4800	18,3350	253.638	4.664.864	4.819
ENDESA	22,7000	0,98	22,7200	22,3500	380.228	8.574.420	24.034
FERROVIAL	21,6000	0,14	21,8600	21,5000	276.451	5.985.332	15.831
GRIFOLS	22,7800	0,89	23,1500	22,5000	756.983	17.278.767	9.707
IAG	2,2800	0,93	2,3280	2,2470	10.829.599	24.808.343	11.335
IBERDROLA	10,9750	-0,05	11,0150	10,8650	3.336.088	36.474.846	70.439
INDITEX	28,2200	0,93	28,4700	28,0800	827.222	23.425.719	87.952
INDRA A	7,5850	0,80	7,6350	7,5400	252.572	1.917.772	1.340
INM.COLONIAL	8,1650	-0,18	8,2450	8,1250	109.070	892.050	4.149
MAPFRE	1,7690	0,17	1,7900	1,7600	1.991.807	3.540.185	5.448
MELIA HOTELS	6,3450	-0,08	6,4250	6,2600	633.524	4.011.965	1.398
MERLIN PROP.	8,6800	0,17	8,7500	8,6500	498.474	4.334.675	4.078
NATURGY	21,0000	0,05	21,0900	20,9100	123.791	2.600.183	20.362
PHARMA MAR	99,3000	0,86	100,6000	97,7500	52.488	5.208.784	1.822
R.E.C.	14,6900	0,31	14,7000	14,5150	466.955	6.821.731	7.948
REPSOL	10,4800	1,45	10,6000	10,3450	4.760.036	49.914.467	16.431
SANTANDER	2,9040	1,70	2,9670	2,9015	26.277.262	77.052.757	50.357
SIEMENS GAM	28,9800	4,43	29,1800	27,9900	561.769	16.071.616	19.739
SOLARIA	17,0600	-0,47	17,6900	16,6100	1.200.215	20.479.808	2.133
TELEFONICA	4,0330	1,13	4,0590	3,9920	4.246.473	17.110.370	22.288
VISCOFAN	57,6000	1,32	57,6500	56,6000	40.464	2.310.710	2.678