Cotización de los valores en bolsa

MUENCH.RUECK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

- €

MÁXIMO

- €

MÁXIMO (52 SEMANAS)

282,25 €

VAR. 2022(%)

-15,85 %

VOL. DIARIO (TIT.)

ÚLT. SESIÓN

219,200 €

MÍNIMO

- €

MÍNIMO (52 SEMANAS)

205,15 €

VAR. 12 MESES(%)

-3,39 %

EFECTIVO

-€

15 últimas sesiones

04/07/2022
- Cierre
- 230,900
- Var. (%)
- 1,228%
05/07/2022
- Cierre
- 216,100
- Var. (%)
- -6,410%
06/07/2022
- Cierre
- 219,600
- Var. (%)
- 1,620%
07/07/2022
- Cierre
- 224,300
- Var. (%)
- 2,140%
08/07/2022
- Cierre
- 224,200
- Var. (%)
- -0,045%
11/07/2022
- Cierre
- 220,900
- Var. (%)
- -1,472%
12/07/2022
- Cierre
- 223,100
- Var. (%)
- 0,996%
13/07/2022
- Cierre
- 221,500
- Var. (%)
- -0,717%
14/07/2022
- Cierre
- 214,800
- Var. (%)
- -3,025%
15/07/2022
- Cierre
- 219,600
- Var. (%)
- 2,235%
18/07/2022
- Cierre
- 220,700
- Var. (%)
- 0,501%
19/07/2022
- Cierre
- 223,900
- Var. (%)
- 1,450%
20/07/2022
- Cierre
- 221,100
- Var. (%)
- -1,251%
21/07/2022
- Cierre
- 219,000
- Var. (%)
- -0,950%
22/07/2022
- Cierre
- 219,200
- Var. (%)
- 0,091%

-0.24%

Rango de precios (12 M.)
Máximo
282,25

Mínimo
205,15

Ratios Económicos
Capitalización (MM€)
45.204

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	282,25
Mínimo 2022	205,15
Máximo 12 meses	282,25
Míximo 12 meses	205,15
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	45.204
Acciones en circulación (M)	206,22
Media títulos 3m	422.014
Media títulos 12m	385.261
Efectivo 3m	94.665.574
Efectivo 12m	92.708.388

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
22/07/2022	219,200	0,200	0,091%	218,600	220,300	217,600	263.423
21/07/2022	219,000	-2,100	-0,950%	221,000	221,100	215,700	376.845
20/07/2022	221,100	-2,800	-1,251%	224,900	225,400	219,600	289.573
19/07/2022	223,900	3,200	1,450%	219,800	225,000	218,900	295.384
18/07/2022	220,700	1,100	0,501%	220,300	222,900	219,700	193.728
15/07/2022	219,600	4,800	2,235%	214,900	220,600	214,300	360.121
14/07/2022	214,800	-6,700	-3,025%	220,800	221,700	212,700	444.829
13/07/2022	221,500	-1,600	-0,717%	221,400	222,700	218,800	319.716
12/07/2022	223,100	2,200	0,996%	219,900	223,100	218,300	294.923
11/07/2022	220,900	-3,300	-1,472%	221,600	224,500	220,900	221.485
08/07/2022	224,200	-0,100	-0,045%	223,900	225,800	222,400	250.995
07/07/2022	224,300	4,700	2,140%	222,900	225,700	222,000	334.638
06/07/2022	219,600	3,500	1,620%	218,300	222,800	218,300	400.283
05/07/2022	216,100	-14,800	-6,410%	231,900	232,500	215,700	587.536
04/07/2022	230,900	2,800	1,228%	229,200	232,100	227,900	257.065
01/07/2022	228,100	3,900	1,740%	222,800	229,400	222,800	393.271
30/06/2022	224,200	0,900	0,403%	220,300	224,200	218,300	401.050
29/06/2022	223,300	-3,000	-1,326%	224,000	227,100	222,100	296.200
28/06/2022	226,300	5,500	2,491%	221,700	227,600	221,700	323.322
27/06/2022	220,800	-1,800	-0,809%	223,200	224,900	220,000	382.401
24/06/2022	222,600	5,600	2,581%	217,000	223,000	216,300	430.083
23/06/2022	217,000	-2,100	-0,958%	219,000	219,300	215,600	370.355
22/06/2022	219,100	-1,100	-0,500%	218,600	220,100	217,100	332.689
21/06/2022	220,200	-2,400	-1,078%	223,500	224,900	220,200	312.424
20/06/2022	222,600	3,700	1,690%	220,000	223,100	217,700	275.360
17/06/2022	218,900	-2,000	-0,905%	221,800	222,200	217,500	916.347
16/06/2022	220,900	-5,300	-2,343%	224,100	224,600	218,900	420.223
15/06/2022	226,200	6,800	3,099%	222,000	228,100	222,000	522.346
14/06/2022	219,400	0,600	0,274%	220,100	221,500	218,200	337.006
13/06/2022	218,800	-0,200	-0,091%	216,900	219,000	214,000	408.072
10/06/2022	219,000	-6,200	-2,753%	223,700	224,400	218,800	389.324
09/06/2022	225,200	1,300	0,581%	223,400	226,100	222,600	360.869
08/06/2022	223,900	-4,800	-2,099%	228,400	229,500	222,100	320.191
07/06/2022	228,700	-0,600	-0,262%	228,100	230,800	227,700	256.740
06/06/2022	229,300	3,500	1,550%	227,300	229,600	226,300	196.867
03/06/2022	225,800	2,400	1,074%	224,900	226,100	223,300	234.653
02/06/2022	223,400	1,400	0,631%	223,000	224,100	221,400	225.737
01/06/2022	222,000	-5,700	-2,503%	229,700	230,600	221,800	484.075
31/05/2022	227,700	-2,900	-1,258%	229,000	229,700	226,700	1.620.223
30/05/2022	230,600	2,300	1,007%	229,500	230,600	225,800	315.658
27/05/2022	228,300	3,200	1,422%	226,100	229,000	223,000	451.750
26/05/2022	225,100	2,400	1,078%	222,800	225,700	222,200	229.685
25/05/2022	222,700	0,800	0,361%	224,100	224,800	220,700	324.561
24/05/2022	221,900	-1,100	-0,493%	220,500	222,900	219,300	328.813
23/05/2022	223,000	1,600	0,723%	225,000	226,300	220,500	303.433
20/05/2022	221,400	-1,400	-0,628%	225,000	225,300	220,300	516.850
19/05/2022	222,800	-2,700	-1,197%	223,800	224,700	220,600	401.475
18/05/2022	225,500	-3,500	-1,528%	229,200	229,900	225,500	363.216
17/05/2022	229,000	2,600	1,148%	228,100	229,700	227,000	313.011
16/05/2022	226,400	-1,700	-0,745%	228,300	228,400	225,000	349.272
13/05/2022	228,100	1,000	0,440%	228,400	229,500	226,400	368.467
12/05/2022	227,100	-0,400	-0,176%	224,100	228,000	222,800	475.405
11/05/2022	227,500	10,500	4,839%	220,800	227,500	220,500	659.661
10/05/2022	217,000	3,300	1,544%	217,400	219,100	213,100	502.871
09/05/2022	213,700	-3,000	-1,384%	216,900	219,700	213,700	434.109
06/05/2022	216,700	-2,300	-1,050%	219,500	221,200	216,100	559.160
05/05/2022	219,000	-5,100	-2,276%	228,100	228,900	217,900	488.184
04/05/2022	224,100	-1,200	-0,533%	225,200	227,000	223,400	298.060
03/05/2022	225,300	1,500	0,670%	224,900	225,700	223,600	478.063
02/05/2022	223,800	-3,500	-1,540%	226,000	227,300	222,900	364.874
29/04/2022	227,300	-13,900	-5,763%	232,100	234,100	226,400	626.396
28/04/2022	241,200	5,800	2,464%	239,400	244,800	237,300	857.902
27/04/2022	235,400	1,300	0,555%	233,400	237,100	231,100	530.705
26/04/2022	234,100	6,100	2,675%	231,000	237,600	230,600	710.056
25/04/2022	228,000	-7,000	-2,979%	230,700	233,700	227,900	656.869
22/04/2022	235,000	-8,500	-3,491%	240,100	240,400	235,000	494.763
21/04/2022	243,500	0,700	0,288%	243,400	245,200	242,200	334.292
20/04/2022	242,800	4,300	1,803%	239,100	243,300	238,600	309.659
19/04/2022	238,500	-3,000	-1,242%	241,500	241,800	236,900	414.469
14/04/2022	241,500	1,900	0,793%	240,300	242,500	237,000	385.994
13/04/2022	239,600	-3,200	-1,318%	241,000	242,100	237,700	278.514
12/04/2022	242,800	-0,600	-0,247%	240,100	243,300	237,300	315.357
11/04/2022	243,400	2,700	1,122%	240,100	244,700	240,100	270.764
08/04/2022	240,700	6,000	2,556%	238,600	240,900	238,000	268.071
07/04/2022	234,700	-2,500	-1,054%	238,100	239,100	234,700	339.933
06/04/2022	237,200	-2,600	-1,084%	239,500	241,100	234,700	358.231
05/04/2022	239,800	-0,600	-0,250%	237,100	242,600	237,100	353.656
04/04/2022	240,400	-2,300	-0,948%	243,000	243,800	238,400	316.344
01/04/2022	242,700	-0,300	-0,123%	243,200	244,200	240,800	235.671
31/03/2022	243,000	-1,200	-0,491%	244,700	246,300	242,100	297.897
30/03/2022	244,200	-2,500	-1,013%	246,000	246,850	243,000	285.606
29/03/2022	246,700	7,050	2,942%	243,200	249,200	241,700	458.350
28/03/2022	239,650	1,050	0,440%	239,500	245,750	239,500	362.664
25/03/2022	238,600	1,450	0,611%	238,050	239,750	233,750	340.831
24/03/2022	237,150	-1,750	-0,733%	238,800	239,550	236,300	293.967
23/03/2022	238,900	-1,100	-0,458%	241,250	241,850	237,900	296.825
22/03/2022	240,000	4,400	1,868%	235,600	243,250	235,600	387.036
21/03/2022	235,600	1,950	0,835%	233,500	238,900	233,500	327.068
18/03/2022	233,650	-1,650	-0,701%	235,600	237,650	232,450	988.474
17/03/2022	235,300	-5,650	-2,345%	242,000	242,000	235,300	779.503
16/03/2022	240,950	1,400	0,584%	245,350	246,250	239,750	784.599
15/03/2022	239,550	-1,650	-0,684%	238,950	242,050	236,000	433.289
14/03/2022	241,200	4,300	1,815%	242,400	246,700	239,300	527.752
11/03/2022	236,900	2,200	0,937%	234,800	245,200	234,450	636.709
10/03/2022	234,700	-5,750	-2,391%	240,000	241,800	233,400	733.159
09/03/2022	240,450	20,250	9,196%	229,200	240,450	227,900	1.126.925
08/03/2022	220,200	11,050	5,283%	206,000	224,400	205,150	1.257.323
07/03/2022	209,150	-9,750	-4,454%	213,500	218,550	207,500	1.789.248
04/03/2022	218,900	-12,500	-5,402%	229,100	229,500	218,900	1.176.171
03/03/2022	231,400	-5,600	-2,363%	237,400	239,600	230,450	478.157

Nombre	Último	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ADIDAS AG NA	176,620	-	-	-	-	36.952	17:35:06
AIRBUS	105,580	-	-	-	-	-	17:35:10
ALLIANZ SE N	174,120	-	-	-	-	79.486	17:35:03
BASF SE NA O	43,140	-	-	-	-	39.623	17:35:02
BAY.MOTOREN	77,100	-	-	-	-	50.438	17:35:29
BAYER AG NA	56,790	-	-	-	-	-	17:35:17
BEIERSDORF A	99,920	-	-	-	-	25.180	17:35:11
BRENNTAG SE	66,200	-	-	-	-	-	17:35:05
CONTINENTAL	70,540	-	-	-	-	11.409	17:35:15
COVESTRO AG	33,440	-	-	-	-	-	17:35:00
DAIMLER TRUC	25,615	-	-	-	-	-	17:35:24
DEUTSCHE BAN	8,262	-	-	-	-	4.383	17:35:09
DEUTSCHE BOE	161,150	-	-	-	-	31.424	17:35:22
DEUTSCHE POS	37,975	-	-	-	-	45.884	17:35:19
DT.TELEKOM A	18,164	-	-	-	-	80.851	17:35:09
E.ON SE NA O	8,456	-	-	-	-	-	17:35:05
FRESEN.MED.C	44,690	-	-	-	-	13.262	17:35:05
FRESENIUS SE	27,300	-	-	-	-	4.239	17:35:25
HANNOVER RUE	138,300	-	-	-	-	16.679	17:35:06
HEIDELBERGCE	48,550	-	-	-	-	6.069	17:35:19
HELLOFRESH S	26,670	-	-	-	-	-	17:35:11
HENKEL AG+CO	61,280	-	-	-	-	26.838	17:35:09
INFINEON TEC	24,825	-	-	-	-	18.612	17:35:19
LINDE PLC	280,850	-	-	-	-	47.239	17:35:25
MERCEDES-BEN	54,690	-	-	-	-	-	17:35:20
MERCK KGAA O	178,050	-	-	-	-	11.505	17:35:23
MTU AERO ENG	192,500	-	-	-	-	-	17:35:06
MUENCH.RUECK	219,200	-	-	-	-	45.204	17:35:27
PORSCHE AUTO	68,980	-	-	-	-	-	17:35:14
PUMA SE	70,400	-	-	-	-	1.129	17:35:07
QIAGEN NV	46,890	-	-	-	-	9.190	17:35:25
RWE AG INH	37,520	-	-	-	-	21.101	17:35:13
SAP SE O.N.	92,060	-	-	-	-	114.760	17:35:06
SARTORIUS AG	418,500	-	-	-	-	7.834	17:35:25
SIEMENS AG	105,420	-	-	-	-	96.375	17:35:17
SIEMENS HEAL	49,280	-	-	-	-	-	17:35:25
SYMRISE AG I	111,050	-	-	-	-	-	17:35:01
VOLKSWAGEN A	134,320	-	-	-	-	53.281	17:35:11
VONOVIA SE N	31,920	-	-	-	-	-	17:35:01
ZALANDO SE	29,760	-	-	-	-	-	17:35:01