Cotización de los valores en bolsa

REIG JOFRE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/05/2021
- Cierre
- 5,2600
- Var. (%)
- 1,938%
10/05/2021
- Cierre
- 5,1800
- Var. (%)
- -1,521%
11/05/2021
- Cierre
- 5,1500
- Var. (%)
- -0,579%
12/05/2021
- Cierre
- 5,1200
- Var. (%)
- -0,583%
13/05/2021
- Cierre
- 5,1600
- Var. (%)
- 0,781%
14/05/2021
- Cierre
- 5,3300
- Var. (%)
- 3,295%
17/05/2021
- Cierre
- 5,4000
- Var. (%)
- 1,313%
18/05/2021
- Cierre
- 5,4200
- Var. (%)
- 0,370%
19/05/2021
- Cierre
- 5,3600
- Var. (%)
- -1,107%
20/05/2021
- Cierre
- 5,3000
- Var. (%)
- -1,119%
21/05/2021
- Cierre
- 5,2100
- Var. (%)
- -1,698%
24/05/2021
- Cierre
- 5,2400
- Var. (%)
- 0,576%
25/05/2021
- Cierre
- 5,3000
- Var. (%)
- 1,145%
26/05/2021
- Cierre
- 5,3800
- Var. (%)
- 1,509%
27/05/2021
- Cierre
- 5,5300
- Var. (%)
- 2,788%

0.47%

Precio

5,5300 €

MAXIMO

5,5400 €

MÍNIMO

5,3900 €

VOL. DIARIO (TIT.)

44.121

VAR. 2021(%)

25,97 %

VARIACIÓN

2,79 % 0,1500 €

APERTURA

5,5000 €

ÚLT. SESIÓN

5,3800 €

EFECTIVO

242.215 €

VAR. 12 MESES(%)

87,86 %

Rentabilidad(%)
Máximo
6,4000

Mínimo
4,3000

Volumen
Capit.(MM€)
425

Acc. en circulac.
76,80

Ratios Económicos
Rent. Div.
0,81

PER
0,07

Datos Estadísticos
Corr. IBEX
1,37

Coef. Alfa
-0,01

RENTABILIDAD (%)
Máximo 2021	6,4000
Mínimo 2021	4,3000
Máximo 12 meses	6,4000
Míximo 12 meses	2,6886
Rent. Máx. Diaria	9,25
Rent. Med. Diaria	-0,01
Rent. Mín. Diaria	-4,84

Volumen
Días Cotizados	255
Capitalización (MM€)	425
Acciones en circulación (M)	76,80
Media títulos 3m	64.574
Media títulos 12m	104.351
Efectivo 3m	365.076
Efectivo 12m	488.785

Ratios Económicos
Rentb. por Dividendos (%)	0,81
Pay-out (%)	0,61
Benf. por acción	0,07
PER (Nº de veces)
Precio Valor Contable	2,30
Precio Cash Flow	-40,23

Datos Estadísticos
Correlación IBEX(%)	1,37
Coeficiente Alfa	-0,01
Coeficiente Beta	0,23
Volatilidad	30,53
Desviación típica	1,60
Varianza	2,55

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/05/2021	5,5300	0,1500	2,788%	5,5000	5,5400	5,3900	44.121
26/05/2021	5,3800	0,0800	1,509%	5,3400	5,4700	5,2800	41.837
25/05/2021	5,3000	0,0600	1,145%	5,2600	5,3500	5,2200	19.007
24/05/2021	5,2400	0,0300	0,576%	5,1200	5,2700	5,1200	26.944
21/05/2021	5,2100	-0,0900	-1,698%	5,2200	5,2700	5,1900	16.560
20/05/2021	5,3000	-0,0600	-1,119%	5,3600	5,4100	5,2700	9.675
19/05/2021	5,3600	-0,0600	-1,107%	5,4000	5,4100	5,3600	10.186
18/05/2021	5,4200	0,0200	0,370%	5,3600	5,4500	5,3600	17.551
17/05/2021	5,4000	0,0700	1,313%	5,4300	5,4300	5,3400	19.854
14/05/2021	5,3300	0,1700	3,295%	5,1200	5,3300	4,9800	108.551
13/05/2021	5,1600	0,0400	0,781%	5,2600	5,2600	5,1000	24.614
12/05/2021	5,1200	-0,0300	-0,583%	5,1500	5,1800	5,1000	27.666
11/05/2021	5,1500	-0,0300	-0,579%	5,1500	5,1800	5,1000	49.565
10/05/2021	5,1800	-0,0800	-1,521%	5,2900	5,3400	5,1300	55.484
07/05/2021	5,2600	0,1000	1,938%	5,1800	5,2900	5,1600	61.198
06/05/2021	5,1600	-0,3100	-5,667%	5,3800	5,4000	5,0300	245.305
05/05/2021	5,4700	-0,0300	-0,545%	5,5000	5,5800	5,3000	84.129
04/05/2021	5,5000	-0,0800	-1,434%	5,5800	5,6200	5,4000	101.369
03/05/2021	5,5800	-0,0700	-1,239%	5,6800	5,6800	5,5700	28.666
30/04/2021	5,6500	0,0100	0,177%	5,7600	5,7600	5,6100	21.387
29/04/2021	5,6400	-0,0600	-1,053%	5,7000	5,7900	5,6000	40.340
28/04/2021	5,7000	0,0900	1,604%	5,5800	5,7000	5,5800	16.314
27/04/2021	5,6100	-0,0700	-1,232%	5,6900	5,6900	5,5900	26.855
26/04/2021	5,6800	0,0700	1,248%	5,7400	5,7400	5,5400	23.057
23/04/2021	5,6100	-0,0400	-0,708%	5,7600	5,8400	5,6100	51.184
22/04/2021	5,6500	-0,0800	-1,396%	5,7300	5,7700	5,6100	23.698
21/04/2021	5,7300	-0,1100	-1,884%	5,9000	5,9000	5,7100	63.290
20/04/2021	5,8400	0,1700	2,998%	5,6900	5,9000	5,6700	116.881
19/04/2021	5,6700	0,2000	3,656%	5,4600	5,6900	5,4600	73.076
16/04/2021	5,4700	0,0200	0,367%	5,4100	5,4700	5,4000	20.554
15/04/2021	5,4500	0,0000	0,000%	5,4500	5,5300	5,4000	70.502
14/04/2021	5,4500	0,0000	0,000%	5,5100	5,5900	5,4200	142.855
13/04/2021	5,4500	-0,3300	-5,709%	5,7600	5,8900	5,3200	264.994
12/04/2021	5,7800	0,0600	1,049%	5,6900	5,8600	5,6600	23.399
09/04/2021	5,7200	-0,1500	-2,555%	5,8600	5,8700	5,7000	51.590
08/04/2021	5,8700	0,1000	1,733%	5,8800	5,9400	5,8400	26.668
07/04/2021	5,7700	-0,2300	-3,833%	5,9000	5,9600	5,7600	65.923
06/04/2021	6,0000	0,0100	0,167%	6,0800	6,0800	5,9100	24.752
01/04/2021	5,9900	-0,0500	-0,828%	5,9900	6,0000	5,9600	21.959
31/03/2021	6,0400	0,0600	1,003%	6,0800	6,0800	5,9800	40.234
30/03/2021	5,9800	-0,0800	-1,320%	6,0800	6,0800	5,9800	62.492
29/03/2021	6,0600	0,2000	3,413%	6,1200	6,1200	5,9400	206.372
26/03/2021	5,8600	0,3800	6,934%	5,5000	5,9000	5,4000	128.422
25/03/2021	5,4800	-0,1000	-1,792%	5,7400	5,7400	5,4400	23.159
24/03/2021	5,5800	-0,0200	-0,357%	5,6000	5,7400	5,5400	43.409
23/03/2021	5,6000	0,1600	2,941%	5,4400	5,6800	5,2600	128.798
22/03/2021	5,4400	-0,2600	-4,561%	5,6600	5,7200	5,4200	90.891
19/03/2021	5,7000	-0,1000	-1,724%	5,8000	5,8000	5,6400	39.541
18/03/2021	5,8000	0,0200	0,346%	5,8800	5,8800	5,7400	21.841
17/03/2021	5,7800	-0,0800	-1,365%	5,9000	5,9000	5,7800	26.967
16/03/2021	5,8600	0,0200	0,342%	5,9200	5,9200	5,8200	24.364
15/03/2021	5,8400	-0,1400	-2,341%	5,9600	6,0000	5,8400	65.943
12/03/2021	5,9800	0,0200	0,336%	6,0400	6,0800	5,8000	94.390
11/03/2021	5,9600	0,1000	1,706%	5,9000	6,0800	5,8600	166.842
10/03/2021	5,8600	0,0200	0,342%	5,9000	5,9000	5,8000	39.240
09/03/2021	5,8400	0,0400	0,690%	5,8600	5,9000	5,8200	59.014
08/03/2021	5,8000	0,1400	2,473%	5,8200	5,8600	5,7000	77.638
05/03/2021	5,6600	-0,1000	-1,736%	5,7400	5,8400	5,6200	76.813
04/03/2021	5,7600	-0,2200	-3,679%	5,9000	5,9000	5,7600	128.162
03/03/2021	5,9800	-0,0800	-1,320%	6,0600	6,0600	5,9200	71.707
02/03/2021	6,0600	-0,0400	-0,656%	6,1400	6,1400	6,0200	45.187
01/03/2021	6,1000	0,1600	2,694%	6,1000	6,1400	5,9400	180.601
26/02/2021	5,9400	-0,2400	-3,883%	6,2000	6,2600	5,8400	213.907
25/02/2021	6,1800	0,2000	3,344%	6,0000	6,2600	6,0000	257.701
24/02/2021	5,9800	0,1200	2,048%	5,8600	6,0000	5,8400	189.283
23/02/2021	5,8600	-0,1000	-1,678%	5,9600	5,9600	5,7800	87.537
22/02/2021	5,9600	-0,0200	-0,334%	5,9800	5,9800	5,8600	67.830
19/02/2021	5,9800	0,1400	2,397%	5,9200	6,0000	5,8400	83.480
18/02/2021	5,8400	0,0400	0,690%	5,9000	5,9000	5,7400	70.163
17/02/2021	5,8000	-0,1600	-2,685%	5,9800	6,0800	5,6800	260.938
16/02/2021	5,9600	0,1200	2,055%	5,9600	5,9600	5,8800	114.928
15/02/2021	5,8400	-0,3400	-5,502%	6,2200	6,2600	5,7200	455.452
12/02/2021	6,1800	0,1800	3,000%	6,1000	6,4000	6,0000	524.679
11/02/2021	6,0000	0,4800	8,696%	5,6400	6,0400	5,5000	646.026
10/02/2021	5,5200	0,4400	8,661%	5,0800	5,5400	5,0800	538.777
09/02/2021	5,0800	0,1800	3,673%	4,9000	5,1400	4,8900	225.333
08/02/2021	4,9000	0,1000	2,083%	4,8300	4,9700	4,8300	179.538
05/02/2021	4,8000	0,1100	2,345%	4,8400	4,8500	4,7600	97.702
04/02/2021	4,6900	0,0200	0,428%	4,6700	4,7300	4,6500	12.964
03/02/2021	4,6700	-0,0800	-1,684%	4,7900	4,7900	4,6700	25.609
02/02/2021	4,7500	0,0000	0,000%	4,7900	4,8700	4,6500	132.588
01/02/2021	4,7500	0,1500	3,261%	4,6600	4,7900	4,6500	96.656
29/01/2021	4,6000	-0,2000	-4,167%	4,8500	5,1800	4,5500	427.592
28/01/2021	4,8000	0,0600	1,266%	4,7300	4,8300	4,6400	107.079
27/01/2021	4,7400	0,0800	1,717%	4,7000	4,7500	4,6000	106.486
26/01/2021	4,6600	0,0400	0,866%	4,5600	4,7000	4,5500	40.492
25/01/2021	4,6200	-0,0200	-0,431%	4,6000	4,7300	4,6000	72.870
22/01/2021	4,6400	-0,0500	-1,066%	4,7100	4,7300	4,6300	28.934
21/01/2021	4,6900	-0,0300	-0,636%	4,7300	4,7600	4,6700	45.262
20/01/2021	4,7200	-0,0400	-0,840%	4,7900	4,7900	4,6900	51.449
19/01/2021	4,7600	0,0400	0,847%	4,7900	4,7900	4,6600	70.488
18/01/2021	4,7200	0,1000	2,165%	4,5600	4,8000	4,5600	128.620
15/01/2021	4,6200	-0,0100	-0,216%	4,6600	4,9000	4,5500	230.442
14/01/2021	4,6300	0,1500	3,348%	4,5000	4,7300	4,4400	120.422
13/01/2021	4,4800	0,0500	1,129%	4,4400	4,5000	4,4300	28.453
12/01/2021	4,4300	-0,0100	-0,225%	4,4700	4,4700	4,3600	49.101
11/01/2021	4,4400	0,0000	0,000%	4,4700	4,4700	4,3500	41.932
08/01/2021	4,4400	0,1000	2,304%	4,4900	4,5000	4,3500	86.623
07/01/2021	4,3400	-0,0700	-1,587%	4,4500	4,5000	4,3300	94.251
06/01/2021	4,4100	0,0600	1,379%	4,3100	4,4600	4,3000	36.635

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	141,6000	0,50	142,5000	140,8000	121.238	17.182.212	7.768
ACERINOX	11,7500	0,73	11,8200	11,6050	1.246.434	14.610.426	3.179
ACS	25,2300	-0,47	25,5800	25,1200	1.748.130	44.204.764	7.838
AENA	141,4500	-0,70	143,7500	141,4500	753.604	106.676.611	21.218
ALMIRALL	13,8100	0,07	13,8900	13,6500	337.035	4.649.412	2.459
AMADEUS	61,5200	0,46	61,9000	60,8000	1.098.681	67.572.478	27.684
ARCELORMITT.	26,5000	4,35	26,7050	25,3400	747.952	19.629.999	27.080
B.SABADELL	0,6754	3,37	0,6794	0,6466	55.885.597	37.583.177	3.800
BANKINTER	4,7090	0,92	4,7560	4,6450	4.278.553	20.160.942	4.233
BBVA	5,1430	1,16	5,1970	5,0730	28.763.225	148.196.478	34.293
CAIXABANK	2,8490	2,08	2,8490	2,7750	23.603.875	67.086.492	22.965
CELLNEX	49,4000	-0,28	49,8500	48,9300	5.794.852	286.207.513	33.558
CIE AUTOMOT.	24,4600	0,58	24,7400	24,1000	861.883	21.067.421	2.998
ENAGAS	19,2050	-0,49	19,4150	19,1900	1.266.683	24.376.578	5.032
ENDESA	23,4900	-0,13	23,6800	23,4300	1.645.369	38.704.885	24.870
FERROVIAL	23,8300	-1,37	24,2900	23,8300	2.797.161	66.783.573	17.465
FLUIDRA	33,4500	1,67	33,4500	32,7000	349.724	11.616.063	6.544
GRIFOLS	22,9500	-1,76	23,5400	22,9200	964.014	22.214.495	9.779
IAG	2,3540	0,17	2,3910	2,3400	12.498.486	29.583.046	11.703
IBERDROLA	11,2950	-1,01	11,4000	11,2800	34.937.270	394.740.718	72.493
INDITEX	31,1300	-2,60	32,0300	31,1300	6.804.846	212.543.805	97.022
INDRA A	7,1450	1,49	7,2700	7,0550	1.975.846	14.170.441	1.262
INM.COLONIAL	9,0050	2,10	9,1100	8,8500	1.246.370	11.238.779	4.576
MAPFRE	1,8465	0,93	1,8635	1,8230	5.316.517	9.816.366	5.686
MELIA HOTELS	7,0260	1,41	7,1440	6,9000	1.287.208	9.097.538	1.549
MERLIN PROP.	9,2860	3,34	9,3380	9,0200	2.022.653	18.760.880	4.362
NATURGY	21,5000	-0,56	21,6000	21,3700	1.246.027	26.786.964	20.847
PHARMA MAR	76,5200	-3,38	79,6400	76,3200	170.505	13.161.189	1.404
R.E.C.	16,4050	-0,09	16,4450	16,2800	2.477.087	40.623.635	8.876
REPSOL	11,0060	-0,58	11,1160	10,9760	5.906.211	65.090.120	16.811
SANTANDER	3,4475	2,77	3,4695	3,3340	60.767.235	208.720.884	59.782
SIEMENS GAM	26,4900	-1,49	27,4000	26,4900	1.829.410	48.661.153	18.043
SOLARIA	15,6900	-4,62	16,7200	15,6650	1.169.024	18.639.939	1.961
TELEFONICA	4,0445	-2,24	4,1800	4,0445	53.454.678	217.368.851	22.016
VISCOFAN	58,0000	-0,34	58,2000	57,8500	67.950	3.941.547	2.697