- 0,29%
- 0,32%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,076
- 60,000
- 1,2097
- -0,5080
SIEMENS GAM
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 11,8250
- Var. (%)
- -1,005%
- Cierre
- 11,9000
- Var. (%)
- 0,634%
- Cierre
- 11,7200
- Var. (%)
- -1,513%
- Cierre
- 11,9450
- Var. (%)
- 1,920%
- Cierre
- 12,2550
- Var. (%)
- 2,595%
- Cierre
- 12,7250
- Var. (%)
- 3,835%
- Cierre
- 12,7800
- Var. (%)
- 0,432%
- Cierre
- 12,8100
- Var. (%)
- 0,235%
- Cierre
- 12,7900
- Var. (%)
- -0,156%
- Cierre
- 12,9950
- Var. (%)
- 1,603%
- Cierre
- 13,0750
- Var. (%)
- 0,616%
- Cierre
- 13,0550
- Var. (%)
- -0,153%
- Cierre
- 12,9900
- Var. (%)
- -0,498%
- Cierre
- 12,8550
- Var. (%)
- -1,039%
- Cierre
- 12,7850
- Var. (%)
- -0,545%
0.46%
- Rentabilidad(%)
- Máximo
- 14,5300
- Mínimo
- 11,0850
- Volumen
- Capit.(MM€)
- 8.579
- Acc. en circulac.
- 681,14
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- 13,74
- Coef. Alfa
- 0,05
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 14,5300 |
Mínimo 2018 | 11,0850 |
Máximo 12 meses | 14,5300 |
Míximo 12 meses | 9,0520 |
Rent. Máx. Diaria | 9,44 |
Rent. Med. Diaria | 0,01 |
Rent. Mín. Diaria | -7,05 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 8.579 |
Acciones en circulación (M) | 681,14 |
Media títulos 3m | 1.549.986 |
Media títulos 12m | 2.513.783 |
Efectivo 3m | 18.825.735 |
Efectivo 12m | 30.231.522 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | 1,45 |
Precio Cash Flow | -34,20 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 13,74 |
Coeficiente Alfa | 0,05 |
Coeficiente Beta | 1,00 |
Volatilidad | 42,52 |
Desviación típica | 2,23 |
Varianza | 4,95 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 12,7850 | -0,0700 | -0,545% | 12,8200 | 12,8900 | 12,7250 | 831.744 |
31/08/2018 | 12,8550 | -0,1350 | -1,039% | 13,0000 | 13,0000 | 12,7400 | 1.110.504 |
30/08/2018 | 12,9900 | -0,0650 | -0,498% | 13,0750 | 13,0750 | 12,8450 | 1.020.412 |
29/08/2018 | 13,0550 | -0,0200 | -0,153% | 13,1350 | 13,2600 | 12,9600 | 957.586 |
28/08/2018 | 13,0750 | 0,0800 | 0,616% | 13,0000 | 13,2700 | 13,0000 | 1.383.521 |
27/08/2018 | 12,9950 | 0,2050 | 1,603% | 12,8000 | 13,0800 | 12,7850 | 856.226 |
24/08/2018 | 12,7900 | -0,0200 | -0,156% | 12,8150 | 13,0400 | 12,7600 | 1.349.166 |
23/08/2018 | 12,8100 | 0,0300 | 0,235% | 12,8000 | 12,8800 | 12,7150 | 839.400 |
22/08/2018 | 12,7800 | 0,0550 | 0,432% | 12,7150 | 12,8300 | 12,6850 | 1.157.403 |
21/08/2018 | 12,7250 | 0,4700 | 3,835% | 12,2600 | 12,7400 | 12,2350 | 1.822.653 |
20/08/2018 | 12,2550 | 0,3100 | 2,595% | 11,9650 | 12,3400 | 11,9500 | 1.343.709 |
17/08/2018 | 11,9450 | 0,2250 | 1,920% | 11,7800 | 11,9650 | 11,7250 | 1.075.471 |
16/08/2018 | 11,7200 | -0,1800 | -1,513% | 11,9600 | 11,9750 | 11,6450 | 1.271.883 |
15/08/2018 | 11,9000 | 0,0750 | 0,634% | 11,8800 | 12,3100 | 11,7100 | 1.879.071 |
14/08/2018 | 11,8250 | -0,1200 | -1,005% | 11,9950 | 11,9950 | 11,7700 | 1.565.140 |
13/08/2018 | 11,9450 | -0,0550 | -0,458% | 11,9400 | 12,0100 | 11,8050 | 953.305 |
10/08/2018 | 12,0000 | -0,1300 | -1,072% | 12,0000 | 12,0700 | 11,8550 | 1.200.304 |
09/08/2018 | 12,1300 | 0,2350 | 1,976% | 11,8550 | 12,1300 | 11,7800 | 1.221.243 |
08/08/2018 | 11,8950 | 0,1750 | 1,493% | 11,7000 | 11,9450 | 11,6400 | 1.224.781 |
07/08/2018 | 11,7200 | -0,1100 | -0,930% | 11,9000 | 11,9350 | 11,5800 | 1.401.513 |
06/08/2018 | 11,8300 | -0,1200 | -1,004% | 11,9600 | 12,0450 | 11,7850 | 1.072.258 |
03/08/2018 | 11,9500 | 0,0950 | 0,801% | 11,9000 | 12,1550 | 11,8400 | 1.454.985 |
02/08/2018 | 11,8550 | -0,1150 | -0,961% | 11,9050 | 11,9050 | 11,7550 | 1.160.010 |
01/08/2018 | 11,9700 | -0,1150 | -0,952% | 12,0400 | 12,1850 | 11,9400 | 1.182.934 |
31/07/2018 | 12,0850 | 0,2100 | 1,768% | 11,9050 | 12,2050 | 11,8450 | 1.548.088 |
30/07/2018 | 11,8750 | -0,0150 | -0,126% | 11,9250 | 11,9950 | 11,8400 | 1.486.292 |
27/07/2018 | 11,8900 | -0,4600 | -3,725% | 12,3000 | 12,3500 | 11,5700 | 4.162.920 |
26/07/2018 | 12,3500 | 0,3000 | 2,490% | 12,1400 | 12,3850 | 12,0600 | 1.879.192 |
25/07/2018 | 12,0500 | -0,0300 | -0,248% | 12,0600 | 12,1800 | 11,9050 | 1.168.811 |
24/07/2018 | 12,0800 | -0,0250 | -0,207% | 12,1300 | 12,1900 | 12,0400 | 1.237.305 |
23/07/2018 | 12,1050 | 0,0700 | 0,582% | 12,0650 | 12,2150 | 12,0000 | 1.888.418 |
20/07/2018 | 12,0350 | 0,5700 | 4,972% | 11,4750 | 12,0350 | 11,4400 | 2.077.593 |
19/07/2018 | 11,4650 | -0,0900 | -0,779% | 11,5500 | 11,6400 | 11,4350 | 1.074.021 |
18/07/2018 | 11,5550 | -0,0750 | -0,645% | 11,6850 | 11,6850 | 11,4800 | 1.391.913 |
17/07/2018 | 11,6300 | 0,2250 | 1,973% | 11,5500 | 11,6800 | 11,5100 | 1.976.359 |
16/07/2018 | 11,4050 | 0,1000 | 0,885% | 11,3000 | 11,4550 | 11,3000 | 1.115.450 |
13/07/2018 | 11,3050 | -0,0400 | -0,353% | 11,4450 | 11,4750 | 11,1900 | 990.505 |
12/07/2018 | 11,3450 | 0,1000 | 0,889% | 11,3000 | 11,4050 | 11,1800 | 1.028.959 |
11/07/2018 | 11,2450 | -0,1950 | -1,705% | 11,3800 | 11,3900 | 11,0850 | 1.653.577 |
10/07/2018 | 11,4400 | -0,1950 | -1,676% | 11,6400 | 11,6950 | 11,4400 | 2.236.049 |
09/07/2018 | 11,6350 | 0,2600 | 2,286% | 11,4650 | 11,6750 | 11,4500 | 1.405.067 |
06/07/2018 | 11,3750 | 0,0050 | 0,044% | 11,4100 | 11,4200 | 11,2700 | 1.288.779 |
05/07/2018 | 11,3700 | -0,1600 | -1,388% | 11,5750 | 11,7200 | 11,3200 | 1.455.942 |
04/07/2018 | 11,5300 | 0,0850 | 0,743% | 11,4450 | 11,5750 | 11,4100 | 1.352.804 |
03/07/2018 | 11,4450 | 0,1850 | 1,643% | 11,3500 | 11,5200 | 11,2950 | 1.870.381 |
02/07/2018 | 11,2600 | -0,2450 | -2,130% | 11,3850 | 11,4600 | 11,2600 | 2.069.917 |
29/06/2018 | 11,5050 | 0,1100 | 0,965% | 11,4800 | 11,7900 | 11,3800 | 1.974.667 |
28/06/2018 | 11,3950 | -0,3500 | -2,980% | 11,7350 | 11,7400 | 11,3350 | 2.692.083 |
27/06/2018 | 11,7450 | 0,0450 | 0,385% | 11,7000 | 11,8950 | 11,4300 | 2.318.053 |
26/06/2018 | 11,7000 | -0,2600 | -2,174% | 11,9800 | 12,0000 | 11,4000 | 3.479.436 |
25/06/2018 | 11,9600 | -0,3750 | -3,040% | 12,2450 | 12,2950 | 11,9550 | 1.449.857 |
22/06/2018 | 12,3350 | 0,0200 | 0,162% | 12,3800 | 12,4350 | 12,1400 | 1.985.304 |
21/06/2018 | 12,3150 | -0,1050 | -0,845% | 12,4500 | 12,5300 | 12,2700 | 1.655.673 |
20/06/2018 | 12,4200 | -0,2800 | -2,205% | 12,8000 | 12,8000 | 12,2900 | 2.805.613 |
19/06/2018 | 12,7000 | -0,2250 | -1,741% | 12,8000 | 12,8200 | 12,5650 | 2.318.793 |
18/06/2018 | 12,9250 | -0,1900 | -1,449% | 13,1350 | 13,2400 | 12,8650 | 1.292.133 |
15/06/2018 | 13,1150 | -0,0350 | -0,266% | 13,1600 | 13,1950 | 13,0400 | 2.022.238 |
14/06/2018 | 13,1500 | 0,1200 | 0,921% | 12,9900 | 13,2250 | 12,9500 | 1.413.677 |
13/06/2018 | 13,0300 | -0,1500 | -1,138% | 13,2000 | 13,2000 | 13,0300 | 1.318.081 |
12/06/2018 | 13,1800 | 0,1200 | 0,919% | 13,1000 | 13,2050 | 13,0750 | 1.279.357 |
11/06/2018 | 13,0600 | 0,0900 | 0,694% | 13,0150 | 13,0750 | 12,8900 | 1.399.882 |
08/06/2018 | 12,9700 | -0,1900 | -1,444% | 13,1200 | 13,1300 | 12,8350 | 1.559.825 |
07/06/2018 | 13,1600 | -0,1100 | -0,829% | 13,2950 | 13,4400 | 13,1200 | 1.445.777 |
06/06/2018 | 13,2700 | 0,0050 | 0,038% | 13,3400 | 13,4100 | 13,1850 | 1.240.298 |
05/06/2018 | 13,2650 | -0,0900 | -0,674% | 13,3700 | 13,4200 | 13,2350 | 1.307.652 |
04/06/2018 | 13,3550 | -0,0300 | -0,224% | 13,5150 | 13,5400 | 13,2900 | 1.647.137 |
01/06/2018 | 13,3850 | 0,2300 | 1,748% | 13,2200 | 13,5350 | 13,1800 | 1.732.614 |
31/05/2018 | 13,1550 | -0,2050 | -1,534% | 13,4100 | 13,4400 | 13,1500 | 2.541.479 |
30/05/2018 | 13,3600 | 0,1450 | 1,097% | 13,2050 | 13,4850 | 13,2050 | 1.887.217 |
29/05/2018 | 13,2150 | -0,3600 | -2,652% | 13,4700 | 13,4700 | 13,1300 | 2.090.613 |
28/05/2018 | 13,5750 | -0,2800 | -2,021% | 13,9000 | 13,9650 | 13,5700 | 1.115.617 |
25/05/2018 | 13,8550 | -0,2050 | -1,458% | 14,0700 | 14,1600 | 13,7000 | 2.333.219 |
24/05/2018 | 14,0600 | -0,1750 | -1,229% | 14,2000 | 14,2350 | 14,0200 | 1.449.855 |
23/05/2018 | 14,2350 | -0,1900 | -1,317% | 14,4200 | 14,4250 | 14,1450 | 1.644.774 |
22/05/2018 | 14,4250 | 0,0800 | 0,558% | 14,3400 | 14,4300 | 14,3050 | 1.251.688 |
21/05/2018 | 14,3450 | 0,0950 | 0,667% | 14,3500 | 14,4800 | 14,2750 | 1.221.570 |
18/05/2018 | 14,2500 | 0,0500 | 0,352% | 14,2000 | 14,2950 | 14,1300 | 1.661.985 |
17/05/2018 | 14,2000 | 0,4100 | 2,973% | 13,8550 | 14,2000 | 13,7900 | 2.066.405 |
16/05/2018 | 13,7900 | -0,2400 | -1,711% | 14,0500 | 14,1350 | 13,7800 | 1.612.882 |
15/05/2018 | 14,0300 | 0,0900 | 0,646% | 13,9000 | 14,0850 | 13,8900 | 1.641.619 |
14/05/2018 | 13,9400 | 0,1000 | 0,723% | 13,8900 | 13,9800 | 13,8000 | 1.382.471 |
11/05/2018 | 13,8400 | -0,2600 | -1,844% | 14,0800 | 14,1000 | 13,8200 | 2.519.664 |
10/05/2018 | 14,1000 | 0,0000 | 0,000% | 14,1500 | 14,1800 | 14,0500 | 1.403.180 |
09/05/2018 | 14,1000 | 0,1550 | 1,112% | 14,0100 | 14,1500 | 13,9200 | 1.958.037 |
08/05/2018 | 13,9450 | -0,0550 | -0,393% | 14,0100 | 14,0900 | 13,8150 | 2.150.567 |
07/05/2018 | 14,0000 | 0,3250 | 2,377% | 13,7000 | 14,0550 | 13,7000 | 1.994.668 |
04/05/2018 | 13,6750 | -0,3200 | -2,287% | 13,9550 | 14,0000 | 13,3800 | 5.124.856 |
03/05/2018 | 13,9950 | -0,1250 | -0,885% | 14,1100 | 14,2100 | 13,9500 | 1.580.398 |
02/05/2018 | 14,1200 | -0,1450 | -1,016% | 14,3000 | 14,5300 | 14,0600 | 2.472.340 |
30/04/2018 | 14,2650 | 0,1500 | 1,063% | 14,1500 | 14,3000 | 13,9700 | 1.969.515 |
27/04/2018 | 14,1150 | 0,5350 | 3,940% | 13,7000 | 14,1250 | 13,6350 | 3.536.628 |
26/04/2018 | 13,5800 | 0,1300 | 0,967% | 13,4900 | 13,5850 | 13,4550 | 1.128.841 |
25/04/2018 | 13,4500 | 0,0800 | 0,598% | 13,2650 | 13,6450 | 13,2650 | 1.803.756 |
24/04/2018 | 13,3700 | -0,2100 | -1,546% | 13,5900 | 13,6000 | 13,2650 | 1.238.147 |
23/04/2018 | 13,5800 | -0,0500 | -0,367% | 13,6900 | 13,6900 | 13,4250 | 1.271.744 |
20/04/2018 | 13,6300 | 0,0650 | 0,479% | 13,5350 | 13,7000 | 13,5050 | 1.033.299 |
19/04/2018 | 13,5650 | 0,0750 | 0,556% | 13,4900 | 13,7150 | 13,4700 | 1.155.235 |
18/04/2018 | 13,4900 | 0,1850 | 1,390% | 13,3500 | 13,5200 | 13,2050 | 964.963 |
17/04/2018 | 13,3050 | 0,0900 | 0,681% | 13,2400 | 13,3400 | 13,2200 | 989.510 |
16/04/2018 | 13,2150 | -0,0850 | -0,639% | 13,2700 | 13,3900 | 13,1700 | 1.319.005 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,9400 | 0,45 | 76,2600 | 75,5800 | 22.608 | 1.716.687 | 4.348 |
ACERINOX | 11,4000 | -1,55 | 11,6050 | 11,3550 | 337.298 | 3.864.348 | 3.147 |
ACS | 35,4800 | -0,67 | 35,8900 | 35,3900 | 94.556 | 3.374.828 | 11.349 |
AENA | 150,8500 | -0,46 | 151,9000 | 150,3000 | 11.748 | 1.773.259 | 22.628 |
AMADEUS | 80,4000 | -0,37 | 81,2000 | 80,3400 | 100.938 | 8.156.484 | 35.296 |
ARCELORMITT. | 25,4850 | -1,79 | 26,1500 | 25,4300 | 88.578 | 2.276.642 | 26.043 |
B.SABADELL | 1,3225 | 0,19 | 1,3435 | 1,3170 | 4.522.367 | 6.024.247 | 7.442 |
BANKIA | 3,3190 | 1,44 | 3,3360 | 3,2760 | 1.236.792 | 4.098.261 | 10.239 |
BANKINTER | 7,6960 | 1,18 | 7,7680 | 7,6340 | 333.069 | 2.566.758 | 6.918 |
BBVA | 5,3470 | -0,13 | 5,4220 | 5,3120 | 5.491.788 | 29.480.486 | 35.653 |
CAIXABANK | 3,9950 | 2,99 | 4,0250 | 3,9300 | 12.076.828 | 48.271.740 | 23.896 |
CELLNEX | 22,0100 | -0,36 | 22,2200 | 21,9400 | 62.745 | 1.380.715 | 5.099 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 86.121 | 2.186.447 | 3.251 |
DIA | 2,0150 | -0,79 | 2,0530 | 2,0100 | 988.614 | 2.006.862 | 1.254 |
ENAGAS | 24,2300 | 0,66 | 24,2300 | 24,0600 | 70.163 | 1.694.227 | 5.785 |
ENDESA | 19,2400 | 0,23 | 19,3100 | 19,1450 | 147.901 | 2.843.580 | 20.370 |
FERROVIAL | 18,1000 | -1,15 | 18,3150 | 18,0400 | 121.629 | 2.211.893 | 13.382 |
GRIFOLS | 25,1700 | -0,83 | 25,5000 | 25,1300 | 28.941 | 733.550 | 10.726 |
IAG | 7,7120 | -0,85 | 7,8580 | 7,6940 | 354.989 | 2.756.345 | 15.740 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.876.082 | 12.025.618 | 40.990 |
INDITEX | 25,3200 | -0,71 | 25,7300 | 25,2600 | 657.667 | 16.786.584 | 78.914 |
INDRA A | 10,3500 | -0,77 | 10,4700 | 10,3100 | 75.489 | 785.351 | 1.828 |
INM.COLONIAL | 9,2600 | -0,75 | 9,3550 | 9,2500 | 66.211 | 615.061 | 4.210 |
MAPFRE | 2,5320 | -0,16 | 2,5480 | 2,5130 | 567.098 | 1.434.560 | 7.798 |
MEDIASET | 6,0260 | -1,86 | 6,1700 | 6,0200 | 350.713 | 2.136.564 | 1.973 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.616 | 1.970.143 | 2.442 |
MERLIN PROP. | 11,7600 | -0,80 | 11,8900 | 11,7250 | 145.258 | 1.715.739 | 5.524 |
NATURGY | 23,7000 | 0,00 | 23,8500 | 23,5900 | 234.865 | 5.557.976 | 23.716 |
R.E.C. | 18,2150 | 0,91 | 18,2350 | 18,0500 | 153.761 | 2.786.857 | 9.856 |
REPSOL | 16,8650 | 1,08 | 16,9100 | 16,7800 | 1.151.551 | 19.410.931 | 26.920 |
SANTANDER | 4,2605 | -0,14 | 4,3070 | 4,2360 | 11.722.585 | 50.114.486 | 68.748 |
SIEMENS GAM | 12,5950 | -1,49 | 12,9250 | 12,5850 | 493.183 | 6.289.125 | 8.579 |
TECNICAS REU | 28,9000 | -1,47 | 29,5000 | 28,7800 | 31.538 | 916.693 | 1.616 |
TELEFONICA | 6,9320 | -1,04 | 7,0370 | 6,9050 | 3.234.101 | 22.505.021 | 35.992 |
VISCOFAN | 62,3000 | -1,35 | 63,3500 | 62,3000 | 41.001 | 2.583.128 | 2.903 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
SIEMENS GAM | 12,5950 | -1,49 | 12,9250 | 12,5850 | 493.183 | 6.289.125 | 8.579 |