Cotización de los valores en bolsa

ENCE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

3,1180 €

MÁXIMO

3,2100 €

MÁXIMO (52 SEMANAS)

3,7720 €

VAR. 2022(%)

42,31 %

VOL. DIARIO (TIT.)

697.694

ÚLT. SESIÓN

3,1400 €

MÍNIMO

3,1180 €

MÍNIMO (52 SEMANAS)

1,9809 €

VAR. 12 MESES(%)

20,85 %

EFECTIVO

2.208.104€

15 últimas sesiones

04/07/2022
- Cierre
- 3,2320
- Var. (%)
- 1,956%
05/07/2022
- Cierre
- 2,9980
- Var. (%)
- -7,240%
06/07/2022
- Cierre
- 3,1060
- Var. (%)
- 3,602%
07/07/2022
- Cierre
- 3,3260
- Var. (%)
- 7,083%
08/07/2022
- Cierre
- 3,3040
- Var. (%)
- -0,661%
11/07/2022
- Cierre
- 3,2420
- Var. (%)
- -1,877%
12/07/2022
- Cierre
- 3,2840
- Var. (%)
- 1,295%
13/07/2022
- Cierre
- 3,1380
- Var. (%)
- -4,446%
14/07/2022
- Cierre
- 3,0500
- Var. (%)
- -2,804%
15/07/2022
- Cierre
- 3,1760
- Var. (%)
- 4,131%
18/07/2022
- Cierre
- 3,2220
- Var. (%)
- 1,448%
19/07/2022
- Cierre
- 3,3100
- Var. (%)
- 2,731%
20/07/2022
- Cierre
- 3,2660
- Var. (%)
- -1,329%
21/07/2022
- Cierre
- 3,1400
- Var. (%)
- -3,858%
22/07/2022
- Cierre
- 3,1720
- Var. (%)
- 1,019%

0.07%

Rango de precios (12 M.)
Máximo
3,7720

Mínimo
2,2408

Ratios Económicos
Capitalización (MM€)
781

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
6,62

Precio / Flujo de caja
-2,73

Precio / Valor contable
1,52

RENTABILIDAD (%)
Máximo 2022	3,7720
Mínimo 2022	2,2408
Máximo 12 meses	3,7720
Míximo 12 meses	1,9809
Rent. Máx. Diaria	6,57
Rent. Med. Diaria	-0,18
Rent. Mín. Diaria	-11,74

Volumen
Días Cotizados	255
Capitalización (MM€)	781
Acciones en circulación (M)	246,28
Media títulos 3m	754.672
Media títulos 12m	1.020.409
Efectivo 3m	2.572.818
Efectivo 12m	2.807.719

Ratios Económicos
Rentb. por Dividendos (%)	6,62
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-2,73
Precio Cash Flow	-2,73

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
22/07/2022	3,1720	0,0320	1,019%	3,1180	3,2100	3,1180	697.694
21/07/2022	3,1400	-0,1260	-3,858%	3,2100	3,3120	3,1380	1.033.538
20/07/2022	3,2660	-0,0440	-1,329%	3,2200	3,3480	3,2140	437.756
19/07/2022	3,3100	0,0880	2,731%	3,2200	3,3180	3,2140	409.109
18/07/2022	3,2220	0,0460	1,448%	3,1600	3,2740	3,1600	522.579
15/07/2022	3,1760	0,1260	4,131%	3,1280	3,2020	3,0880	474.683
14/07/2022	3,0500	-0,0880	-2,804%	3,0920	3,1300	3,0220	550.834
13/07/2022	3,1380	-0,1460	-4,446%	3,3480	3,3480	3,0820	850.859
12/07/2022	3,2840	0,0420	1,295%	3,2400	3,3200	3,1940	676.476
11/07/2022	3,2420	-0,0620	-1,877%	3,2100	3,3040	3,1900	620.944
08/07/2022	3,3040	-0,0220	-0,661%	3,3300	3,3540	3,2740	506.688
07/07/2022	3,3260	0,2200	7,083%	3,1700	3,3480	3,1640	810.850
06/07/2022	3,1060	0,1080	3,602%	3,0640	3,1400	3,0000	1.030.769
05/07/2022	2,9980	-0,2340	-7,240%	3,1500	3,2500	2,9960	668.588
04/07/2022	3,2320	0,0620	1,956%	3,2460	3,2480	3,1840	415.552
01/07/2022	3,1700	-0,0920	-2,820%	3,2500	3,2600	3,1400	670.177
30/06/2022	3,2620	-0,1800	-5,230%	3,3540	3,4320	3,2520	928.312
29/06/2022	3,4420	0,0100	0,291%	3,4220	3,4580	3,3900	691.817
28/06/2022	3,4320	0,0980	2,939%	3,3600	3,4780	3,3500	637.834
27/06/2022	3,3340	0,0440	1,337%	3,2900	3,3660	3,2700	502.269
24/06/2022	3,2900	0,0200	0,612%	3,2700	3,3000	3,2420	488.510
23/06/2022	3,2700	-0,0560	-1,684%	3,3900	3,3900	3,2620	776.872
22/06/2022	3,3260	-0,1180	-3,426%	3,4300	3,4340	3,3000	557.081
21/06/2022	3,4440	0,0300	0,879%	3,4300	3,4880	3,4280	349.592
20/06/2022	3,4140	0,1000	3,018%	3,3300	3,4300	3,3020	609.680
17/06/2022	3,3140	0,0580	1,781%	3,2520	3,3540	3,2240	727.488
16/06/2022	3,2560	-0,1020	-3,038%	3,3300	3,3440	3,2560	420.235
15/06/2022	3,3580	0,0420	1,267%	3,3540	3,3960	3,3280	469.872
14/06/2022	3,3160	0,0160	0,485%	3,2520	3,3480	3,2420	860.547
13/06/2022	3,3000	-0,1240	-3,621%	3,3540	3,3640	3,2320	680.549
10/06/2022	3,4240	-0,1400	-3,928%	3,5400	3,5400	3,3920	645.997
09/06/2022	3,5640	-0,1060	-2,888%	3,6800	3,6800	3,5640	567.248
08/06/2022	3,6700	-0,0700	-1,872%	3,7200	3,7720	3,6620	501.454
07/06/2022	3,7400	0,1060	2,917%	3,6200	3,7400	3,6160	960.063
06/06/2022	3,6340	0,0100	0,276%	3,6500	3,6560	3,6040	458.732
03/06/2022	3,6240	-0,0060	-0,165%	3,6340	3,6680	3,6220	407.160
02/06/2022	3,6300	0,0400	1,114%	3,6220	3,6560	3,5980	586.411
01/06/2022	3,5900	0,0200	0,560%	3,6020	3,6440	3,5620	568.660
31/05/2022	3,5700	-0,1200	-3,252%	3,6540	3,7000	3,5700	1.309.019
30/05/2022	3,6900	0,0740	2,046%	3,6000	3,7380	3,5880	1.347.087
27/05/2022	3,6160	0,0020	0,055%	3,5920	3,6680	3,5920	548.352
26/05/2022	3,6140	0,0140	0,389%	3,6000	3,6180	3,5700	586.163
25/05/2022	3,6000	0,0360	1,010%	3,5700	3,6220	3,5520	848.019
24/05/2022	3,5640	0,0180	0,508%	3,5520	3,5740	3,5220	707.278
23/05/2022	3,5460	0,0280	0,796%	3,5660	3,5760	3,5060	632.186
20/05/2022	3,5180	-0,0020	-0,057%	3,5120	3,5780	3,5120	639.316
19/05/2022	3,5200	0,0180	0,514%	3,4400	3,5360	3,4260	592.992
18/05/2022	3,5020	-0,0080	-0,228%	3,5000	3,5540	3,4720	590.053
17/05/2022	3,5100	0,1400	4,154%	3,4280	3,5100	3,4020	728.491
16/05/2022	3,3700	0,0480	1,445%	3,3000	3,4000	3,2960	645.799
13/05/2022	3,3220	-0,0040	-0,120%	3,4380	3,4380	3,2600	709.947
12/05/2022	3,3260	-0,1220	-3,538%	3,3520	3,4660	3,3260	653.162
11/05/2022	3,4480	0,1680	5,122%	3,3680	3,4540	3,2800	864.432
10/05/2022	3,2800	-0,0520	-1,561%	3,3380	3,3800	3,2560	733.926
09/05/2022	3,3320	-0,1060	-3,083%	3,4600	3,4700	3,3300	723.045
06/05/2022	3,4380	0,0000	0,000%	3,4715	3,5128	3,3770	1.250.571
05/05/2022	3,4380	0,1201	3,620%	3,4163	3,5581	3,4045	1.860.444
04/05/2022	3,3179	-0,1772	-5,070%	3,4065	3,4597	3,3179	1.062.052
03/05/2022	3,4951	0,0768	2,247%	3,4872	3,5305	3,4203	942.209
02/05/2022	3,4183	-0,1181	-3,341%	3,4872	3,5680	3,4104	1.021.143
29/04/2022	3,5365	0,1693	5,029%	3,3848	3,5443	3,3829	2.582.724
28/04/2022	3,3671	0,0256	0,766%	3,3474	3,3868	3,2982	849.575
27/04/2022	3,3415	0,1713	5,404%	3,1210	3,3455	3,1111	1.135.432
26/04/2022	3,1702	-0,0906	-2,778%	3,3297	3,3297	3,1643	454.681
25/04/2022	3,2608	0,0039	0,121%	3,1840	3,3553	3,1111	1.262.094
22/04/2022	3,2568	-0,0945	-2,820%	3,3592	3,3592	3,2549	706.300
21/04/2022	3,3514	0,0000	0,000%	3,3671	3,4045	3,3376	935.715
20/04/2022	3,3514	0,0453	1,370%	3,3100	3,3671	3,2746	885.095
19/04/2022	3,3061	0,0197	0,599%	3,2785	3,3415	3,2529	1.193.893
14/04/2022	3,2864	0,0512	1,582%	3,2490	3,3100	3,2214	716.045
13/04/2022	3,2352	0,0433	1,357%	3,1623	3,2470	3,1623	417.348
12/04/2022	3,1919	-0,0098	-0,308%	3,1643	3,2372	3,1525	588.828
11/04/2022	3,2017	-0,0591	-1,812%	3,2529	3,2568	3,1643	697.810
08/04/2022	3,2608	0,0236	0,730%	3,2470	3,3277	3,2431	758.271
07/04/2022	3,2372	0,0866	2,750%	3,1328	3,2962	3,1328	628.120
06/04/2022	3,1505	-0,0729	-2,260%	3,2391	3,2706	3,1367	875.982
05/04/2022	3,2234	0,0571	1,803%	3,1505	3,2470	3,1505	475.048
04/04/2022	3,1663	-0,0374	-1,168%	3,1604	3,2273	3,1545	482.734
01/04/2022	3,2037	0,0591	1,879%	3,1997	3,2273	3,1407	536.507
31/03/2022	3,1446	-0,0295	-0,931%	3,2450	3,2450	3,1426	710.263
30/03/2022	3,1741	0,0000	0,000%	3,1623	3,2273	3,1328	682.228
29/03/2022	3,1741	-0,0925	-2,833%	3,2982	3,3435	3,1604	972.510
28/03/2022	3,2667	0,0059	0,181%	3,2608	3,2864	3,1997	873.864
25/03/2022	3,2608	0,0315	0,976%	3,2194	3,2667	3,1702	1.060.706
24/03/2022	3,2293	0,1418	4,592%	3,0895	3,2293	3,0836	1.820.758
23/03/2022	3,0875	-0,0138	-0,444%	3,1210	3,1367	3,0324	1.004.295
22/03/2022	3,1013	0,1142	3,823%	3,0107	3,1092	2,9733	907.228
21/03/2022	2,9871	0,0591	2,017%	2,9497	3,0146	2,9477	1.025.575
18/03/2022	2,9280	-0,1536	-4,984%	3,1308	3,1604	2,9182	1.716.183
17/03/2022	3,0816	0,0295	0,968%	3,0816	3,1229	3,0639	949.996
16/03/2022	3,0521	-0,0236	-0,768%	3,1092	3,1505	3,0087	1.549.170
15/03/2022	3,0757	-0,0610	-1,946%	3,1111	3,1663	3,0599	1.780.490
14/03/2022	3,1367	-0,0236	-0,748%	3,2096	3,2647	3,0934	2.399.378
11/03/2022	3,1604	0,1418	4,697%	3,0422	3,2096	3,0422	3.566.495
10/03/2022	3,0186	0,0551	1,860%	2,9162	3,0383	2,9162	2.675.328
09/03/2022	2,9635	0,1536	5,466%	2,8768	2,9635	2,8512	2.752.172
08/03/2022	2,8099	0,1595	6,018%	2,6602	2,8315	2,6346	1.638.419
07/03/2022	2,6504	0,0098	0,373%	2,5992	2,7390	2,4909	1.722.441
04/03/2022	2,6405	-0,0492	-1,830%	2,6858	2,6917	2,5460	2.011.787
03/03/2022	2,6898	-0,2855	-9,596%	3,0304	3,0501	2,6760	2.507.339

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	184,7000	2,27	184,7000	179,9000	66.294	12.146.206	10.133	17:38:00
ACCIONA ENER	39,4600	2,49	39,5800	38,3400	163.358	6.391.111	12.992	17:38:00
ACERINOX	8,8960	0,20	8,9300	8,5800	1.164.411	10.271.361	2.407	17:38:00
ACS	22,2200	2,02	22,2200	21,7600	350.778	7.743.976	6.414	17:38:00
AENA	125,5000	1,25	126,5500	123,9500	85.725	10.761.883	18.825	17:38:00
AMADEUS	56,0000	0,79	56,5600	55,5400	350.346	19.642.405	25.200	17:38:00
ARCELORMITT.	23,0250	0,39	23,2000	22,9200	236.842	5.458.267	21.585	17:38:00
B.SABADELL	0,6300	-4,81	0,6698	0,6282	34.937.528	22.449.381	3.545	17:38:00
BANKINTER	4,8370	-5,78	5,1800	4,8370	5.922.884	29.171.516	4.348	17:38:00
BBVA	4,1480	-1,25	4,2315	4,1305	16.413.744	68.264.663	26.492	17:38:00
CAIXABANK	2,8240	-3,55	2,9590	2,8200	17.767.857	50.696.892	22.763	17:38:00
CELLNEX	42,4000	3,77	42,7700	40,7100	1.314.279	55.558.007	28.803	17:38:00
ENAGAS	18,7400	1,71	18,7500	18,3600	651.425	12.156.885	4.910	17:38:00
ENDESA	17,7700	1,46	17,7950	17,5000	453.994	8.042.269	18.814	17:38:00
FERROVIAL	26,2500	0,96	26,2600	25,8200	918.974	24.024.656	19.361	17:38:00
FLUIDRA	19,2500	-2,78	19,7100	18,9300	661.230	12.745.244	3.766	17:38:00
GRIFOLS	16,4350	0,95	16,7200	16,2050	558.866	9.208.807	7.863	17:38:00
IAG	1,3525	1,42	1,3840	1,3220	9.811.617	13.295.169	6.724	17:38:00
IBERDROLA	9,9920	2,00	10,0100	9,7680	9.246.819	91.998.850	62.350	17:38:00
INDITEX	24,5600	-0,77	24,9100	24,5600	2.491.882	61.390.614	76.545	17:38:00
INDRA A	9,2750	-0,59	9,3900	9,2450	349.295	3.253.822	1.638	17:38:00
INM.COLONIAL	6,3250	3,43	6,3650	6,1100	917.812	5.769.823	3.413	17:38:00
MAPFRE	1,5360	-0,84	1,5540	1,5330	4.783.832	7.357.374	4.730	17:38:00
MELIA HOTELS	5,8850	1,20	5,9600	5,8150	750.325	4.436.990	1.297	17:38:00
MERLIN PROP.	9,9700	3,75	10,0400	9,5450	668.071	6.604.992	4.684	17:38:00
NATURGY	28,2200	2,10	28,2300	27,6000	214.112	6.023.610	27.362	17:38:00
PHARMA MAR	72,2400	-1,63	73,9800	71,9000	49.520	3.606.198	1.326	17:38:00
R.E.C.	18,3200	3,24	18,3200	17,7350	1.251.864	22.764.353	9.913	17:38:00
REPSOL	12,0300	2,12	12,0700	11,7400	4.654.759	55.603.209	17.472	17:38:00
ROVI	59,7500	1,96	60,4000	58,2500	67.942	4.052.914	3.346	17:38:00
SACYR	2,2840	0,62	2,2880	2,2440	1.607.916	3.647.431	1.493	17:38:00
SANTANDER	2,4330	-0,84	2,5170	2,4255	41.894.188	102.723.191	40.861	17:38:00
SIEMENS GAM	17,9100	-0,06	17,9500	17,9000	2.723.679	48.806.604	12.199	17:38:00
SOLARIA	21,6300	4,90	21,7200	20,5200	424.529	9.057.081	2.704	17:38:00
TELEFONICA	4,3850	-1,73	4,4830	4,3520	17.118.790	75.279.528	25.324	17:38:00