Cotización de los valores en bolsa

LINGOTES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/03/2021
- Cierre
- 11,5218
- Var. (%)
- 0,833%
08/03/2021
- Cierre
- 11,9027
- Var. (%)
- 3,306%
09/03/2021
- Cierre
- 11,9027
- Var. (%)
- 0,000%
10/03/2021
- Cierre
- 12,5217
- Var. (%)
- 5,200%
11/03/2021
- Cierre
- 13,2358
- Var. (%)
- 5,703%
12/03/2021
- Cierre
- 13,9500
- Var. (%)
- 5,396%
15/03/2021
- Cierre
- 13,9976
- Var. (%)
- 0,341%
16/03/2021
- Cierre
- 13,9500
- Var. (%)
- -0,340%
17/03/2021
- Cierre
- 14,2500
- Var. (%)
- 2,151%
18/03/2021
- Cierre
- 13,6500
- Var. (%)
- -4,211%
19/03/2021
- Cierre
- 12,9500
- Var. (%)
- -5,128%
22/03/2021
- Cierre
- 11,9000
- Var. (%)
- -8,108%
23/03/2021
- Cierre
- 12,2500
- Var. (%)
- 2,941%
24/03/2021
- Cierre
- 12,1000
- Var. (%)
- -1,224%
25/03/2021
- Cierre
- 12,3500
- Var. (%)
- 2,066%

0.60%

Precio

12,2000 €

MAXIMO

12,2000 €

MÍNIMO

11,9000 €

VOL. DIARIO (TIT.)

8.877

VAR. 2021(%)

5,89 %

VARIACIÓN

-1,21 % -0,1500 €

APERTURA

12,1000 €

ÚLT. SESIÓN

12,3500 €

EFECTIVO

106.927 €

VAR. 12 MESES(%)

41,90 %

Rentabilidad(%)
Máximo
14,4000

Mínimo
10,1411

Volumen
Capit.(MM€)
122

Acc. en circulac.
10,00

Ratios Económicos
Rent. Div.
5,74

PER
0,60

Datos Estadísticos
Corr. IBEX
2,76

Coef. Alfa
-0,02

RENTABILIDAD (%)
Máximo 2021	14,4000
Mínimo 2021	10,1411
Máximo 12 meses	14,4000
Míximo 12 meses	8,5509
Rent. Máx. Diaria	7,21
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-5,83

Volumen
Días Cotizados	255
Capitalización (MM€)	122
Acciones en circulación (M)	10,00
Media títulos 3m	7.610
Media títulos 12m	4.484
Efectivo 3m	97.414
Efectivo 12m	53.480

Ratios Económicos
Rentb. por Dividendos (%)	5,74
Pay-out (%)	1,18
Benf. por acción	0,60
PER (Nº de veces)
Precio Valor Contable	2,70
Precio Cash Flow	36,88

Datos Estadísticos
Correlación IBEX(%)	2,76
Coeficiente Alfa	-0,02
Coeficiente Beta	0,35
Volatilidad	33,68
Desviación típica	1,76
Varianza	3,11

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/03/2021	12,3500	0,2500	2,066%	12,1500	12,3500	12,0500	2.659
24/03/2021	12,1000	-0,1500	-1,224%	12,0500	12,3500	11,9500	2.286
23/03/2021	12,2500	0,3500	2,941%	12,3500	12,5000	11,6000	19.399
22/03/2021	11,9000	-1,0500	-8,108%	12,1000	12,6500	11,9000	27.711
19/03/2021	12,9500	-0,7000	-5,128%	13,0500	13,1000	12,6000	27.377
18/03/2021	13,6500	-0,6000	-4,211%	14,2000	14,2000	13,6500	3.740
17/03/2021	14,2500	0,3000	2,151%	14,2000	14,4000	14,2000	39.602
16/03/2021	13,9500	-0,0476	-0,340%	14,0452	14,0452	13,5215	43.702
15/03/2021	13,9976	0,0476	0,341%	13,9500	14,0452	13,6167	21.528
12/03/2021	13,9500	0,7142	5,396%	13,5215	13,9500	13,5215	42.491
11/03/2021	13,2358	0,7142	5,703%	12,8073	13,7596	12,7121	34.685
10/03/2021	12,5217	0,6189	5,200%	11,9503	12,5217	11,9503	10.076
09/03/2021	11,9027	0,0000	0,000%	11,6647	11,9503	11,5695	5.590
08/03/2021	11,9027	0,3809	3,306%	11,8075	11,9027	11,5218	11.331
05/03/2021	11,5218	0,0952	0,833%	11,4266	11,6171	11,4266	1.741
04/03/2021	11,4266	0,0000	0,000%	11,4266	11,6171	11,3314	9.164
03/03/2021	11,4266	0,5237	4,803%	11,3314	11,4266	11,1410	2.685
02/03/2021	10,9029	-0,3809	-3,376%	11,2838	11,3314	10,8077	2.317
01/03/2021	11,2838	0,5237	4,867%	10,9505	11,3314	10,6648	10.762
26/02/2021	10,7601	0,1904	1,802%	10,3316	10,7601	10,3316	1.361
25/02/2021	10,5696	0,0952	0,909%	10,3792	10,5696	10,3792	1.750
24/02/2021	10,4744	-0,0952	-0,901%	10,8553	10,8553	10,3316	1.696
23/02/2021	10,5696	0,0952	0,909%	10,3792	10,7125	10,2840	1.960
22/02/2021	10,4744	-0,1428	-1,345%	10,5220	10,5220	10,1887	2.680
19/02/2021	10,6172	-0,2381	-2,193%	10,4744	10,8553	10,3792	3.754
18/02/2021	10,8553	-0,0476	-0,437%	10,4744	10,8553	10,4744	884
17/02/2021	10,9029	0,0952	0,881%	10,9505	10,9505	10,3792	634
16/02/2021	10,8077	0,3333	3,182%	10,4744	10,8077	10,3316	7.547
15/02/2021	10,4744	0,0952	0,917%	10,4268	10,4744	10,2840	1.771
12/02/2021	10,3792	-0,0952	-0,909%	10,4268	10,4268	10,1411	13.825
11/02/2021	10,4744	0,0952	0,917%	10,2363	10,4744	10,2363	1.217
10/02/2021	10,3792	0,0000	0,000%	10,3792	10,3792	10,3792	1.025
09/02/2021	10,3792	0,0000	0,000%	10,8077	10,8077	10,2840	11.000
08/02/2021	10,3792	-0,1904	-1,802%	10,5696	10,8077	10,3792	2.603
05/02/2021	10,5696	0,0000	0,000%	10,7601	10,7601	10,5696	200
04/02/2021	10,5696	0,0952	0,909%	10,7601	10,9505	10,5220	11.156
03/02/2021	10,4744	-0,3809	-3,509%	10,6648	10,8077	10,4268	1.100
02/02/2021	10,8553	0,0000	0,000%	10,8553	10,8553	10,8553	1
01/02/2021	10,8553	0,0000	0,000%	10,9029	10,9029	10,5696	130
29/01/2021	10,8553	0,4761	4,587%	10,5696	10,9029	10,4268	3.641
28/01/2021	10,3792	-0,0952	-0,909%	10,4268	10,4744	10,3316	3.324
27/01/2021	10,4744	-0,8094	-7,173%	11,1410	11,1410	10,3792	6.184
26/01/2021	11,2838	0,0000	0,000%	11,4266	11,4266	11,2838	211
25/01/2021	11,2838	0,0000	0,000%	11,4266	11,4266	11,2838	4.108
22/01/2021	11,2838	-0,0476	-0,420%	11,2838	11,2838	11,2838	563
21/01/2021	11,3314	0,0000	0,000%	11,3314	11,3314	11,3314	1.890
20/01/2021	11,3314	0,0000	0,000%	11,3314	11,4266	11,3314	632
19/01/2021	11,3314	0,0476	0,422%	11,4266	11,4266	11,3314	1.648
18/01/2021	11,2838	-0,1428	-1,250%	11,3790	11,3790	11,2838	5.611
15/01/2021	11,4266	0,0000	0,000%	11,4742	11,4742	11,3790	28.261
14/01/2021	11,4266	0,0476	0,418%	11,5218	11,5218	11,4266	8.017
13/01/2021	11,3790	-0,1428	-1,240%	11,3790	11,3790	11,3790	1.242
12/01/2021	11,5218	0,0000	0,000%	11,5218	11,5218	11,3790	388
11/01/2021	11,5218	0,1428	1,255%	11,3790	11,5218	11,3790	598
08/01/2021	11,3790	0,0000	0,000%	11,5218	11,5218	11,4266	68
07/01/2021	11,3790	-0,0476	-0,417%	11,4266	11,5218	11,3790	3.072
06/01/2021	11,4266	0,0000	0,000%	11,4266	11,5218	11,4266	3.087
05/01/2021	11,4266	0,0000	0,000%	11,4266	11,4266	11,4266	1.619
04/01/2021	11,4266	-0,0952	-0,826%	11,6171	11,6171	11,3790	5.686
31/12/2020	11,5218	0,0000	0,000%	11,5218	11,5218	11,4266	7.897
30/12/2020	11,5218	-0,0952	-0,820%	11,5218	11,6171	11,5218	5.418
29/12/2020	11,6171	0,0952	0,826%	11,5218	11,6171	11,5218	4.155
28/12/2020	11,5218	-0,1904	-1,626%	11,6647	11,6647	11,5218	4.550
24/12/2020	11,7123	0,0000	0,000%	11,7599	11,7599	11,5695	355
23/12/2020	11,7123	0,2857	2,500%	11,4266	11,7599	11,4266	1.581
22/12/2020	11,4266	0,0000	0,000%	11,7599	11,7599	11,4266	1.673
21/12/2020	11,4266	-0,5237	-4,382%	11,3790	11,7599	11,3314	6.576
18/12/2020	11,9503	0,4285	3,719%	11,3790	11,9979	11,3790	13.252
17/12/2020	11,5218	0,0952	0,833%	11,4266	11,5218	11,2838	1.971
16/12/2020	11,4266	-0,1428	-1,235%	11,4266	11,4266	11,2838	16.241
15/12/2020	11,5695	-0,0952	-0,816%	11,5695	11,5695	11,5695	1.700
14/12/2020	11,6647	0,2381	2,083%	11,1410	11,7123	11,0933	13.118
11/12/2020	11,4266	0,0952	0,840%	11,3314	11,4266	11,2362	4.927
10/12/2020	11,3314	-0,0476	-0,418%	11,8551	11,8551	11,3314	1.550
09/12/2020	11,3790	-0,2857	-2,449%	12,1884	12,2360	11,3314	4.582
08/12/2020	11,6647	0,2381	2,083%	12,0456	12,2360	11,6647	1.340
07/12/2020	11,4266	0,0000	0,000%	12,2360	12,2360	11,5218	417
04/12/2020	11,4266	0,0476	0,418%	11,3790	11,6171	11,3790	3.453
03/12/2020	11,3790	0,0000	0,000%	11,7123	11,7123	11,7123	15
02/12/2020	11,3790	-0,2381	-2,049%	11,6647	11,6647	11,3790	1.598
01/12/2020	11,6171	0,0000	0,000%	11,6171	11,6171	11,6171	-
30/11/2020	11,6171	0,0000	0,000%	11,4266	11,8551	11,4266	150
27/11/2020	11,6171	0,0000	0,000%	11,7123	11,8075	11,4742	140
26/11/2020	11,6171	-0,2857	-2,400%	11,9027	11,9027	11,6171	950
25/11/2020	11,9027	0,0000	0,000%	11,9027	11,9027	11,9027	-
24/11/2020	11,9027	0,2857	2,459%	11,8551	11,9027	11,5218	3.064
23/11/2020	11,6171	-0,2857	-2,400%	11,6171	11,7123	11,3314	930
20/11/2020	11,9027	0,2857	2,459%	12,2836	12,3788	11,5218	7.142
19/11/2020	11,6171	0,3333	2,954%	11,4266	12,3788	11,4266	4.624
18/11/2020	11,2838	0,4285	3,947%	10,9029	11,3314	10,8553	6.272
17/11/2020	10,8553	0,0000	0,000%	10,6648	10,9029	10,6648	102
16/11/2020	10,8553	0,1904	1,786%	10,8077	10,9029	10,7125	1.461
13/11/2020	10,6648	0,0000	0,000%	10,6648	10,6648	10,6648	4.168
12/11/2020	10,6648	-0,2381	-2,183%	10,9029	10,9029	10,6648	759
11/11/2020	10,9029	-0,0952	-0,866%	10,6648	10,9505	10,6648	1.925
10/11/2020	10,9981	0,0476	0,435%	10,5696	10,9981	10,5696	1.872
09/11/2020	10,9505	0,4761	4,545%	10,5696	10,9505	10,5696	3.512
06/11/2020	10,4744	0,0000	0,000%	10,4744	10,4744	10,4744	-
05/11/2020	10,4744	0,0000	0,000%	10,5220	10,5220	10,5220	390
04/11/2020	10,4744	0,0000	0,000%	10,4744	10,4744	10,4744	-

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,2000	0,72	141,4000	138,5000	76.696	10.720.389	7.691
ACERINOX	10,7550	3,21	10,7750	10,4650	511.267	5.441.176	2.910
ACS	26,5500	0,87	26,9700	26,3100	328.704	8.766.134	8.248
AENA	134,5000	-1,32	137,3000	134,0000	44.385	5.994.377	20.175
ALMIRALL	11,8500	0,42	11,9500	11,7900	182.271	2.163.656	2.110
AMADEUS	59,3800	1,37	59,8200	58,4800	424.480	25.131.805	26.721
ARCELORMITT.	23,7550	7,98	23,8550	22,3550	1.141.142	26.498.377	24.275
B.SABADELL	0,4490	0,49	0,4585	0,4465	25.495.968	11.514.496	2.527
BANKIA	1,7545	0,95	1,8025	1,7390	4.712.142	8.317.426	5.385
BANKINTER	5,8680	0,93	5,9480	5,8560	1.524.712	8.996.815	5.275
BBVA	4,4180	1,42	4,4800	4,3780	9.567.336	42.406.539	29.459
CAIXABANK	2,5660	0,71	2,6370	2,5440	11.989.054	31.054.113	15.348
CELLNEX	44,5800	-0,49	45,3300	44,1300	274.155	12.211.363	21.698
CIE AUTOMOT.	21,8800	0,46	22,2000	21,8000	73.150	1.606.058	2.682
ENAGAS	18,3750	0,05	18,4800	18,3350	279.713	5.144.228	4.814
ENDESA	22,6800	0,89	22,7200	22,3500	432.811	9.766.816	24.012
FERROVIAL	21,6500	0,37	21,8600	21,5000	322.386	6.979.328	15.867
GRIFOLS	22,8600	1,24	23,1500	22,5000	859.837	19.621.858	9.741
IAG	2,2880	1,28	2,3280	2,2470	11.977.712	27.433.865	11.375
IBERDROLA	10,9600	-0,18	11,0150	10,8650	3.715.092	40.629.195	70.343
INDITEX	28,1500	0,68	28,4700	28,0800	883.562	25.012.248	87.734
INDRA A	7,5600	0,47	7,6350	7,5400	268.147	2.035.657	1.336
INM.COLONIAL	8,1750	-0,06	8,2450	8,1250	131.543	1.075.617	4.154
MAPFRE	1,7670	0,06	1,7900	1,7600	2.378.887	4.225.998	5.442
MELIA HOTELS	6,3300	-0,31	6,4250	6,2600	725.324	4.594.518	1.395
MERLIN PROP.	8,6600	-0,06	8,7500	8,6500	550.542	4.786.327	4.068
NATURGY	20,9200	-0,33	21,0900	20,9100	144.906	3.042.465	20.284
PHARMA MAR	99,0500	0,61	100,6000	97,7500	57.203	5.676.206	1.818
R.E.C.	14,6700	0,17	14,7000	14,5150	553.746	8.094.096	7.938
REPSOL	10,5700	2,32	10,6000	10,3450	5.573.195	58.495.648	16.573
SANTANDER	2,9050	1,73	2,9670	2,9015	28.337.612	83.049.038	50.375
SIEMENS GAM	29,1700	5,12	29,2100	27,9900	649.470	18.619.217	19.869
SOLARIA	17,2000	0,35	17,6900	16,6100	1.299.795	22.183.537	2.150
TELEFONICA	4,0350	1,18	4,0590	3,9920	4.719.561	19.019.198	22.299
VISCOFAN	58,0500	2,11	58,0500	56,6000	46.983	2.687.692	2.699