Cotización de los valores en bolsa

MUENCH.RUECK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 183,050
- Var. (%)
- -0,354%
15/08/2018
- Cierre
- 182,000
- Var. (%)
- -0,574%
16/08/2018
- Cierre
- 184,850
- Var. (%)
- 1,566%
17/08/2018
- Cierre
- 184,350
- Var. (%)
- -0,270%
20/08/2018
- Cierre
- 184,800
- Var. (%)
- 0,244%
21/08/2018
- Cierre
- 184,750
- Var. (%)
- -0,027%
22/08/2018
- Cierre
- 185,700
- Var. (%)
- 0,514%
23/08/2018
- Cierre
- 184,350
- Var. (%)
- -0,727%
24/08/2018
- Cierre
- 185,350
- Var. (%)
- 0,542%
27/08/2018
- Cierre
- 186,900
- Var. (%)
- 0,836%
28/08/2018
- Cierre
- 187,350
- Var. (%)
- 0,241%
29/08/2018
- Cierre
- 187,350
- Var. (%)
- 0,000%
30/08/2018
- Cierre
- 187,400
- Var. (%)
- 0,027%
31/08/2018
- Cierre
- 185,800
- Var. (%)
- -0,854%
03/09/2018
- Cierre
- 186,550
- Var. (%)
- 0,404%

0.10%

Precio

185,950 €

MAXIMO

187,950 €

MÍNIMO

185,200 €

VOL. DIARIO (TIT.)

531.547

VAR. 2018(%)

2,88 %

VARIACIÓN

-0,32 % -0,600 €

APERTURA

187,150 €

ÚLT. SESIÓN

186,550 €

EFECTIVO

98.547.474 €

VAR. 12 MESES(%)

8,33 %

Rentabilidad(%)
Máximo
200,30

Mínimo
174,85

Volumen
Capit.(MM€)
38.347

Acc. en circulac.
206,22

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	200,30
Mínimo 2018	174,85
Máximo 12 meses	200,30
Míximo 12 meses	166,60
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	38.347
Acciones en circulación (M)	206,22
Media títulos 3m	562.206
Media títulos 12m	623.835
Efectivo 3m	102.414.514
Efectivo 12m	112.706.573

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
03/09/2018	186,550	0,750	0,404%	185,600	186,700	185,600	282.747
31/08/2018	185,800	-1,600	-0,854%	187,200	187,400	185,450	849.034
30/08/2018	187,400	0,050	0,027%	187,350	187,750	185,300	361.106
29/08/2018	187,350	0,000	0,000%	187,300	187,800	186,650	234.564
28/08/2018	187,350	0,450	0,241%	187,450	187,800	186,250	313.463
27/08/2018	186,900	1,550	0,836%	186,000	187,100	184,800	284.388
24/08/2018	185,350	1,000	0,542%	184,550	186,000	184,250	404.416
23/08/2018	184,350	-1,350	-0,727%	185,250	185,350	184,100	305.470
22/08/2018	185,700	0,950	0,514%	184,650	186,100	184,350	358.817
21/08/2018	184,750	-0,050	-0,027%	184,350	185,850	183,900	319.144
20/08/2018	184,800	0,450	0,244%	185,050	186,350	184,350	242.962
17/08/2018	184,350	-0,500	-0,270%	185,400	185,400	183,300	419.013
16/08/2018	184,850	2,850	1,566%	183,000	185,400	182,600	495.993
15/08/2018	182,000	-1,050	-0,574%	183,650	184,550	181,400	642.368
14/08/2018	183,050	-0,650	-0,354%	184,750	185,650	182,150	493.235
13/08/2018	183,700	1,650	0,906%	182,100	185,350	182,000	480.170
10/08/2018	182,050	-1,450	-0,790%	182,500	183,400	181,250	772.617
09/08/2018	183,500	-0,300	-0,163%	183,850	184,000	181,800	623.098
08/08/2018	183,800	-3,950	-2,104%	183,000	184,200	179,950	1.373.785
07/08/2018	187,750	-0,200	-0,106%	188,600	188,900	187,650	452.953
06/08/2018	187,950	-0,150	-0,080%	188,950	190,600	187,650	480.033
03/08/2018	188,100	1,050	0,561%	187,450	188,400	186,800	383.933
02/08/2018	187,050	-1,850	-0,979%	188,250	188,550	186,400	530.183
01/08/2018	188,900	-0,850	-0,448%	190,450	190,450	188,150	432.184
31/07/2018	189,750	1,600	0,850%	187,850	190,850	187,650	533.331
30/07/2018	188,150	1,450	0,777%	186,200	189,100	186,200	305.319
27/07/2018	186,700	1,400	0,756%	185,850	187,200	185,700	438.032
26/07/2018	185,300	1,600	0,871%	184,750	186,000	184,600	512.828
25/07/2018	183,700	-2,400	-1,290%	185,850	186,950	182,950	572.625
24/07/2018	186,100	1,650	0,895%	185,450	187,500	184,900	544.976
23/07/2018	184,450	1,500	0,820%	182,650	184,600	182,300	384.478
20/07/2018	182,950	-3,100	-1,666%	185,450	186,200	181,800	943.188
19/07/2018	186,050	-1,700	-0,905%	187,450	187,950	185,450	526.433
18/07/2018	187,750	0,500	0,267%	187,750	188,450	187,250	459.758
17/07/2018	187,250	0,050	0,027%	187,550	188,100	186,350	527.670
16/07/2018	187,200	-0,300	-0,160%	187,200	187,700	185,650	392.554
13/07/2018	187,500	0,300	0,160%	188,350	188,900	186,650	523.865
12/07/2018	187,200	1,300	0,699%	186,550	188,650	185,900	566.165
11/07/2018	185,900	-0,150	-0,081%	184,800	186,900	183,500	654.122
10/07/2018	186,050	0,850	0,459%	185,600	186,700	185,050	319.369
09/07/2018	185,200	1,800	0,981%	184,500	185,200	183,550	337.758
06/07/2018	183,400	-0,700	-0,380%	184,500	184,650	183,250	646.933
05/07/2018	184,100	0,350	0,190%	181,700	184,600	181,600	533.791
04/07/2018	183,750	1,400	0,768%	181,950	184,750	181,600	406.484
03/07/2018	182,350	3,400	1,900%	179,850	182,650	178,700	570.890
02/07/2018	178,950	-2,100	-1,160%	178,900	179,700	177,950	618.228
29/06/2018	181,050	3,200	1,799%	179,000	183,100	178,700	892.516
28/06/2018	177,850	-0,750	-0,420%	177,500	179,200	176,050	577.355
27/06/2018	178,600	0,750	0,422%	177,600	179,800	174,850	684.405
26/06/2018	177,850	1,500	0,851%	177,000	179,300	175,650	723.095
25/06/2018	176,350	-3,450	-1,919%	179,050	179,200	176,350	609.203
22/06/2018	179,800	3,300	1,870%	178,350	179,800	177,150	544.601
21/06/2018	176,500	-4,000	-2,216%	180,750	180,950	176,050	739.784
20/06/2018	180,500	0,000	0,000%	181,250	181,950	180,100	482.035
19/06/2018	180,500	0,100	0,055%	180,000	181,200	178,450	654.532
18/06/2018	180,400	-1,650	-0,906%	181,900	183,750	180,050	574.756
15/06/2018	182,050	-3,550	-1,913%	185,950	186,150	181,900	2.231.235
14/06/2018	185,600	3,600	1,978%	181,200	186,400	180,500	813.939
13/06/2018	182,000	0,000	0,000%	182,500	182,600	180,950	502.578
12/06/2018	182,000	0,800	0,442%	182,600	182,750	180,750	529.326
11/06/2018	181,200	2,350	1,314%	180,150	181,450	179,850	500.319
08/06/2018	178,850	-0,050	-0,028%	177,000	179,550	176,550	628.310
07/06/2018	178,900	0,500	0,280%	179,400	180,900	178,400	542.488
06/06/2018	178,400	-1,350	-0,751%	179,700	179,900	177,150	698.648
05/06/2018	179,750	-1,950	-1,073%	181,250	182,400	179,750	756.389
04/06/2018	181,700	0,850	0,470%	182,550	182,550	179,950	565.587
01/06/2018	180,850	3,150	1,773%	178,000	182,950	177,950	819.782
31/05/2018	177,700	-3,600	-1,986%	181,700	182,150	176,050	515.903
30/05/2018	181,300	0,300	0,166%	181,100	182,000	178,850	841.809
29/05/2018	181,000	-6,950	-3,698%	185,300	186,600	180,700	1.173.412
28/05/2018	187,950	-0,350	-0,186%	189,750	191,100	187,100	300.941
25/05/2018	188,300	0,050	0,027%	189,050	189,800	187,050	553.716
24/05/2018	188,250	-1,050	-0,555%	189,000	190,900	187,450	634.663
23/05/2018	189,300	-5,300	-2,724%	194,100	194,100	189,300	837.857
22/05/2018	194,600	0,800	0,413%	194,100	194,900	192,850	567.141
18/05/2018	193,800	0,250	0,129%	193,750	194,300	192,550	950.641
17/05/2018	193,550	1,650	0,860%	192,250	193,550	191,450	518.296
16/05/2018	191,900	-1,700	-0,878%	193,050	194,100	191,700	496.627
15/05/2018	193,600	2,200	1,149%	191,550	194,100	190,900	496.189
14/05/2018	191,400	-1,100	-0,571%	192,900	193,400	191,150	370.529
11/05/2018	192,500	1,400	0,733%	191,400	192,750	191,300	588.141
10/05/2018	191,100	-1,400	-0,727%	193,150	193,200	190,450	398.329
09/05/2018	192,500	1,450	0,759%	191,000	194,150	191,000	704.545
08/05/2018	191,050	-1,100	-0,572%	192,300	192,500	189,200	484.222
07/05/2018	192,150	2,200	1,158%	189,600	192,700	189,100	552.292
04/05/2018	189,950	-1,750	-0,913%	191,650	192,600	189,450	743.578
03/05/2018	191,700	-0,650	-0,338%	192,150	192,700	190,900	495.039
02/05/2018	192,350	2,400	1,263%	189,950	192,800	189,350	770.822
30/04/2018	189,950	0,100	0,053%	189,700	191,250	188,850	422.713
27/04/2018	189,850	0,900	0,476%	189,600	190,850	189,000	484.939
26/04/2018	188,950	-8,650	-4,378%	189,600	190,250	186,100	928.320
25/04/2018	197,600	-1,350	-0,679%	195,950	197,900	195,100	1.320.346
24/04/2018	198,950	-0,050	-0,025%	199,850	200,300	197,400	986.134
23/04/2018	199,000	3,200	1,634%	196,500	199,150	195,200	913.633
20/04/2018	195,800	0,950	0,488%	194,750	196,900	194,550	988.862
19/04/2018	194,850	-0,900	-0,460%	195,700	195,700	193,850	577.440
18/04/2018	195,750	1,300	0,669%	194,800	195,750	194,600	628.976
17/04/2018	194,450	2,250	1,171%	192,500	194,700	192,150	640.728
16/04/2018	192,200	0,850	0,444%	192,000	192,800	191,550	391.987
13/04/2018	191,350	0,300	0,157%	191,500	192,500	190,800	404.606

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ADIDAS AG	210,800	-2,41	217,200	210,300	628.735	132.503.518	44.103
ALLIANZ SE	182,100	-1,24	185,080	180,960	1.142.800	207.416.635	83.129
BASF SE	78,270	-1,67	79,970	77,970	2.313.396	179.175.701	71.889
BAYER AG NA	79,830	-0,77	80,950	79,510	2.915.172	232.144.292	-
BEIERSDORF	99,900	-0,60	101,000	99,400	298.094	29.673.814	25.175
BMW STAMMAK.	81,880	-1,10	83,050	81,440	1.574.985	128.646.474	53.565
CO.BK AG	8,228	1,63	8,248	8,071	8.155.634	66.206.263	5.407
CONTINENTAL	155,150	-0,93	158,900	154,450	624.356	96.882.904	25.094
DAIMLER AG	54,200	-1,45	55,210	53,860	3.353.876	180.834.592	52.257
DT.BANK NA	9,839	0,64	9,933	9,699	13.163.972	128.919.308	5.220
DT.BOERSE NA	118,850	-0,34	119,750	118,350	402.048	47.657.095	23.176
DT.POST NA	31,000	-0,80	31,550	30,810	2.441.422	75.654.279	37.457
DT.TELEKOM	13,740	-1,68	14,025	13,665	12.181.325	166.986.973	61.159
E.ON SE	9,056	-1,57	9,246	9,023	12.817.901	115.535.860	-
FRESEN.MED.C	87,000	0,07	87,660	86,520	568.091	49.054.452	25.818
FRESENIUS SE	65,580	-0,09	65,960	65,020	972.147	63.355.936	10.184
HD CEMENT ST	67,560	-0,79	68,560	67,280	610.682	41.058.342	8.445
HENKEL VZ	108,400	-2,30	111,450	108,100	671.057	72.630.142	47.475
INFINEON TEC	21,460	-2,05	22,010	21,330	4.453.069	95.464.458	16.089
LINDE AG	174,200	-0,80	175,900	173,200	55.654	9.500.606	29.300
LUFTHANSA AG	22,480	-0,57	22,930	22,150	3.578.545	80.191.762	10.294
MERCK KGAA	90,300	-0,42	91,200	90,040	332.876	29.911.853	5.835
MUENCH.RUECK	185,950	-0,32	187,950	185,200	531.547	98.547.474	38.347
PROSIEBENSAT	22,480	-0,75	22,720	22,320	750.324	16.722.850	4.919
RWE AG ST	21,700	-0,96	22,070	21,470	3.131.847	67.694.219	12.204
SAP AG	102,400	-1,20	103,980	101,760	1.807.374	184.151.443	127.650
SIEMENS AG	110,020	-1,24	111,840	109,620	1.605.378	176.258.738	100.581
THYSSENKRUPP	19,870	0,58	20,040	19,700	2.946.867	57.871.020	10.223
VONOVIA SE N	43,400	-0,02	43,660	43,230	1.346.794	58.390.902	-
VW AG VZO	136,200	-1,26	138,920	134,900	1.158.865	157.487.958	54.027