Cotización de los valores en bolsa

MERCEDES-BEN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

60,680 €

MÁXIMO

62,470 €

MÁXIMO (52 SEMANAS)

77,90 €

VAR. 2022(%)

-10,55 %

VOL. DIARIO (TIT.)

3.781.433

ÚLT. SESIÓN

61,000 €

MÍNIMO

60,310 €

MÍNIMO (52 SEMANAS)

54,67 €

VAR. 12 MESES(%)

-12,10 %

EFECTIVO

233.854.770€

15 últimas sesiones

13/04/2022
- Cierre
- 62,860
- Var. (%)
- 0,576%
14/04/2022
- Cierre
- 63,320
- Var. (%)
- 0,732%
19/04/2022
- Cierre
- 64,280
- Var. (%)
- 1,516%
20/04/2022
- Cierre
- 65,350
- Var. (%)
- 1,665%
21/04/2022
- Cierre
- 65,850
- Var. (%)
- 0,765%
22/04/2022
- Cierre
- 64,730
- Var. (%)
- -1,701%
25/04/2022
- Cierre
- 63,830
- Var. (%)
- -1,390%
26/04/2022
- Cierre
- 62,910
- Var. (%)
- -1,441%
27/04/2022
- Cierre
- 63,880
- Var. (%)
- 1,542%
28/04/2022
- Cierre
- 66,510
- Var. (%)
- 4,117%
29/04/2022
- Cierre
- 67,100
- Var. (%)
- 0,887%
02/05/2022
- Cierre
- 62,220
- Var. (%)
- -7,273%
03/05/2022
- Cierre
- 62,880
- Var. (%)
- 1,061%
04/05/2022
- Cierre
- 62,330
- Var. (%)
- -0,875%
05/05/2022
- Cierre
- 61,000
- Var. (%)
- -2,134%

-0.13%

Rango de precios (12 M.)
Máximo
77,90

Mínimo
54,67

Ratios Económicos
Capitalización (MM€)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	77,90
Mínimo 2022	54,67
Máximo 12 meses	77,90
Míximo 12 meses	54,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	4.485.863
Media títulos 12m	1.118.600
Efectivo 3m	292.090.285
Efectivo 12m	72.961.791

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

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
05/05/2022	61,000	-1,330	-2,134%	63,400	63,840	60,740	3.077.742
04/05/2022	62,330	-0,550	-0,875%	62,970	63,270	62,290	2.525.642
03/05/2022	62,880	0,660	1,061%	62,320	62,890	61,600	3.449.636
02/05/2022	62,220	-4,880	-7,273%	61,790	63,120	61,760	4.880.723
29/04/2022	67,100	0,590	0,887%	67,100	67,530	66,430	6.141.085
28/04/2022	66,510	2,630	4,117%	65,000	66,880	64,880	5.497.785
27/04/2022	63,880	0,970	1,542%	63,790	65,500	62,530	5.329.559
26/04/2022	62,910	-0,920	-1,441%	64,910	65,120	62,810	4.784.384
25/04/2022	63,830	-0,900	-1,390%	63,730	64,400	62,960	4.119.685
22/04/2022	64,730	-1,120	-1,701%	65,100	65,870	64,730	3.535.982
21/04/2022	65,850	0,500	0,765%	65,620	66,660	65,130	3.029.738
20/04/2022	65,350	1,070	1,665%	64,890	66,200	64,530	3.107.995
19/04/2022	64,280	0,960	1,516%	63,400	64,640	63,010	2.834.276
14/04/2022	63,320	0,460	0,732%	63,200	63,960	62,820	3.459.542
13/04/2022	62,860	0,360	0,576%	62,280	63,360	61,880	2.297.064
12/04/2022	62,500	0,110	0,176%	61,500	63,150	60,800	2.791.096
11/04/2022	62,390	-0,830	-1,313%	62,550	62,740	61,520	3.274.607
08/04/2022	63,220	0,940	1,509%	63,460	64,140	62,670	2.477.629
07/04/2022	62,280	0,050	0,080%	62,440	63,280	62,080	2.920.342
06/04/2022	62,230	-0,730	-1,159%	62,700	62,950	60,620	4.539.402
05/04/2022	62,960	-1,300	-2,023%	64,490	64,820	62,620	3.425.810
04/04/2022	64,260	0,770	1,213%	63,990	64,540	62,810	2.538.008
01/04/2022	63,490	-0,320	-0,501%	64,010	64,760	63,310	2.848.350
31/03/2022	63,810	-1,540	-2,357%	65,800	65,970	63,400	4.179.264
30/03/2022	65,350	-1,500	-2,244%	66,430	66,930	64,950	3.326.372
29/03/2022	66,850	2,940	4,600%	65,110	68,160	64,660	4.830.793
28/03/2022	63,910	0,700	1,107%	63,390	65,230	63,300	2.760.387
25/03/2022	63,210	0,090	0,143%	63,320	64,100	62,510	2.499.241
24/03/2022	63,120	-0,200	-0,316%	63,350	64,330	62,470	2.963.436
23/03/2022	63,320	-0,840	-1,309%	64,720	64,830	62,780	2.832.496
22/03/2022	64,160	0,840	1,327%	63,780	64,930	63,100	3.027.640
21/03/2022	63,320	0,690	1,102%	63,020	63,920	62,530	2.621.597
18/03/2022	62,630	-1,370	-2,141%	63,870	64,980	62,210	8.469.566
17/03/2022	64,000	-1,260	-1,931%	65,800	65,910	63,490	4.486.444
16/03/2022	65,260	3,120	5,021%	64,310	66,080	63,250	6.129.054
15/03/2022	62,140	1,380	2,271%	60,390	62,850	59,230	5.067.779
14/03/2022	60,760	2,170	3,704%	60,160	61,480	59,680	4.719.598
11/03/2022	58,590	-0,500	-0,846%	59,360	61,620	58,060	6.157.828
10/03/2022	59,090	-2,270	-3,699%	61,360	61,810	57,330	6.757.062
09/03/2022	61,360	4,360	7,649%	59,140	61,360	58,150	6.946.066
08/03/2022	57,000	-0,390	-0,680%	56,440	58,700	56,430	6.732.058
07/03/2022	57,390	-0,610	-1,052%	55,220	59,450	54,670	8.645.172
04/03/2022	58,000	-2,210	-3,670%	58,850	60,090	56,810	9.611.532
03/03/2022	60,210	-3,850	-6,010%	64,000	64,410	60,000	6.123.312
02/03/2022	64,060	-2,380	-3,582%	65,200	65,330	63,050	8.133.642
01/03/2022	66,440	-3,730	-5,316%	69,500	70,490	66,320	6.811.103
28/02/2022	70,170	-1,890	-2,623%	69,900	70,600	68,170	5.868.911
25/02/2022	72,060	3,270	4,754%	70,460	72,100	68,350	6.292.551
24/02/2022	68,790	-4,780	-6,497%	69,000	71,330	67,850	8.297.015
23/02/2022	73,570	0,350	0,478%	74,300	75,250	72,940	3.345.429
22/02/2022	73,220	-0,810	-1,094%	71,480	74,210	71,100	3.938.250
21/02/2022	74,030	-1,560	-2,064%	76,640	77,070	73,810	3.466.458
18/02/2022	75,590	-0,470	-0,618%	76,510	77,650	75,250	2.876.383
17/02/2022	76,060	0,240	0,317%	76,940	77,900	75,470	3.129.408
16/02/2022	75,820	0,440	0,584%	75,490	77,420	75,200	3.338.076
15/02/2022	75,380	1,070	1,440%	74,150	75,460	73,450	4.255.754
14/02/2022	74,310	-0,130	-0,175%	71,970	74,980	71,740	6.449.171
11/02/2022	74,440	4,690	6,724%	69,010	75,360	68,650	7.685.106
10/02/2022	69,750	-0,790	-1,120%	70,540	70,650	69,200	2.499.973
09/02/2022	70,540	2,980	4,411%	68,400	70,960	68,270	4.477.504
08/02/2022	67,560	0,000	0,000%	67,450	68,950	66,730	2.866.739
07/02/2022	67,560	-0,270	-0,398%	68,320	68,650	67,560	2.619.261
04/02/2022	67,830	-1,860	-2,669%	70,380	70,380	67,250	3.544.933
03/02/2022	69,690	0,290	0,418%	69,100	70,450	69,100	2.636.950
02/02/2022	69,400	-0,760	-1,083%	70,360	70,560	69,240	2.056.085
01/02/2022	70,160	0,230	0,329%	70,000	70,920	69,700	2.186.518
31/01/2022	69,930	0,060	0,086%	70,620	70,820	69,190	2.650.761
28/01/2022	69,870	-1,280	-1,799%	70,800	70,800	68,500	3.281.757
27/01/2022	71,150	0,640	0,908%	69,460	71,780	69,310	2.960.980
26/01/2022	70,510	1,690	2,456%	69,430	71,070	69,170	2.931.917
25/01/2022	68,820	0,520	0,761%	69,200	69,780	68,020	3.132.631
24/01/2022	68,300	-3,630	-5,047%	71,480	72,560	67,880	5.020.505
21/01/2022	71,930	-1,270	-1,735%	72,040	72,080	71,000	4.055.043
20/01/2022	73,200	-1,300	-1,745%	74,000	74,530	72,150	3.532.959
19/01/2022	74,500	-0,140	-0,188%	74,090	75,460	73,650	3.104.068
18/01/2022	74,640	0,380	0,512%	73,900	75,210	72,810	2.955.090
17/01/2022	74,260	-0,530	-0,709%	75,160	75,320	73,480	1.926.199
14/01/2022	74,790	-0,640	-0,848%	74,720	75,650	74,490	2.448.641
13/01/2022	75,430	2,010	2,738%	73,210	75,600	73,200	3.906.108
12/01/2022	73,420	0,880	1,213%	73,400	74,040	72,440	2.946.446
11/01/2022	72,540	-0,510	-0,698%	73,540	73,560	71,910	2.488.494
10/01/2022	73,050	-0,510	-0,693%	74,090	74,480	72,780	2.384.947
07/01/2022	73,560	-1,350	-1,802%	75,040	75,680	73,370	2.755.179
06/01/2022	74,910	-0,090	-0,120%	73,930	76,430	73,540	3.602.804
05/01/2022	75,000	2,890	4,008%	72,400	75,050	72,400	5.106.683
04/01/2022	72,110	3,410	4,964%	69,480	72,630	69,410	4.936.145
03/01/2022	68,700	1,110	1,642%	68,500	69,190	67,890	2.654.611
31/12/2021	67,590	0,000	0,000%	67,590	67,590	67,590	-
30/12/2021	67,590	-0,640	-0,938%	68,240	68,590	67,590	2.237.979
29/12/2021	68,230	-1,370	-1,968%	69,600	69,750	68,180	2.470.115
28/12/2021	69,600	-0,290	-0,415%	69,930	70,540	69,490	1.494.742
27/12/2021	69,890	-0,200	-0,285%	69,880	70,180	69,500	1.243.078
23/12/2021	70,090	0,400	0,574%	70,210	70,530	69,940	1.620.249
22/12/2021	69,690	1,070	1,559%	68,700	69,690	68,160	1.839.788
21/12/2021	68,620	1,320	1,961%	68,200	68,800	67,290	2.264.407
20/12/2021	67,300	-1,450	-2,109%	66,700	67,820	66,480	4.786.790
17/12/2021	68,750	-2,990	-4,168%	70,390	70,650	68,540	7.737.176
16/12/2021	71,740	0,620	0,872%	72,520	72,960	71,020	3.421.998
15/12/2021	71,120	-0,350	-0,490%	71,810	72,400	71,090	2.931.838
14/12/2021	71,470	-2,530	-3,419%	73,000	73,740	71,470	4.265.644

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ADIDAS AG NA	181,360	-3,64	183,500	175,440	1.305.443	234.196.321	37.943	17:35:21
AIRBUS	107,340	-1,49	111,420	106,800	644.918	70.042.919	-	17:35:14
ALLIANZ SE N	195,700	-2,03	200,600	195,640	1.729.109	340.602.345	89.337	17:35:01
BASF SE NA O	47,435	-0,29	48,220	46,845	4.702.871	223.623.336	43.568	17:35:10
BAY.MOTOREN	79,060	1,32	80,030	77,460	1.978.484	156.183.120	51.720	17:35:08
BAYER AG NA	59,860	-1,12	60,620	59,480	3.880.464	232.772.350	-	17:35:08
BRENNTAG SE	69,020	-3,25	71,080	68,880	613.986	42.619.167	-	17:35:11
CONTINENTAL	61,320	1,29	61,760	59,300	680.541	41.405.428	9.918	17:35:16
COVESTRO AG	38,420	-0,85	39,250	38,130	1.285.894	49.640.240	-	17:35:02
DAIMLER TRUC	25,965	0,87	26,140	25,435	1.778.566	46.000.328	-	17:35:00
DELIVERY HER	29,560	-4,61	30,950	29,220	1.953.375	58.604.137	-	17:35:01
DEUTSCHE BAN	9,315	-1,44	9,497	9,206	13.522.777	126.520.983	4.942	17:35:11
DEUTSCHE BOE	161,300	-1,47	164,200	160,600	449.794	72.864.880	31.454	17:35:25
DEUTSCHE POS	38,980	-2,45	39,835	38,580	5.646.974	220.548.075	47.099	17:35:01
DT.TELEKOM A	17,302	-1,65	17,616	17,278	10.894.578	189.104.792	77.014	17:35:13
E.ON SE NA O	9,668	-0,86	9,774	9,628	8.602.937	83.298.351	-	17:35:27
FRESEN.MED.C	58,580	-0,88	59,220	58,060	592.292	34.655.058	17.384	17:35:04
FRESENIUS SE	34,100	-2,71	35,340	33,670	1.479.798	50.606.839	5.295	17:35:20
HANNOVER RUE	138,550	0,73	140,150	137,500	170.774	23.697.007	16.709	17:35:16
HEIDELBERGCE	53,860	-0,59	55,220	53,040	862.336	46.707.988	6.733	17:35:03
HELLOFRESH S	35,600	-1,98	35,870	34,400	1.654.793	58.303.452	-	17:35:08
HENKEL AG+CO	61,380	3,06	61,620	59,400	892.427	54.539.150	26.882	17:35:29
INFINEON TEC	27,290	-0,16	27,545	26,590	6.419.773	174.562.059	20.460	17:35:16
LINDE PLC	289,500	-2,66	296,400	287,500	1.365.333	396.307.431	48.694	17:35:29
MERCEDES-BEN	62,080	1,77	62,470	60,310	3.781.433	233.854.770	-	17:35:29
MERCK KGAA O	164,750	-2,97	168,500	163,000	333.165	55.107.632	10.646	17:35:26
MTU AERO ENG	188,800	-0,61	193,100	185,750	269.498	50.948.446	-	17:35:02
MUENCH.RUECK	216,700	-1,05	221,200	216,100	559.160	121.875.988	44.688	17:35:01
PORSCHE AUTO	76,920	-1,11	78,020	75,920	512.655	39.435.038	-	17:35:04
PUMA SE	66,340	-1,60	66,780	64,900	724.244	47.859.117	1.064	17:35:28
QIAGEN NV	43,290	-1,73	43,840	42,840	534.903	23.171.750	8.485	17:35:22
RWE AG INH	40,630	0,82	41,050	39,950	2.278.179	92.402.929	22.851	17:35:10
SAP SE O.N.	91,640	-3,76	94,580	90,330	3.724.054	342.030.187	114.237	17:35:02
SARTORIUS AG	330,400	-2,16	337,000	323,500	107.542	35.393.573	6.185	17:35:11
SIEMENS AG	114,640	-1,66	116,760	113,820	1.894.799	218.282.682	104.804	17:35:11
SIEMENS HEAL	51,020	-3,84	52,800	50,920	1.431.444	73.747.988	-	17:35:00
SYMRISE AG I	102,400	-6,36	108,850	100,650	439.507	45.334.302	-	17:35:19
VOLKSWAGEN A	145,860	-0,90	147,760	142,940	1.269.840	185.111.147	57.859	17:35:00
VONOVIA SE N	34,260	-4,54	36,450	33,950	2.875.425	99.774.770	-	17:35:28
ZALANDO SE	33,420	0,63	33,610	30,890	2.703.720	87.350.416	-	17:35:25