Cotización de los valores en bolsa

SIEMENS GAM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 26,9900
- Var. (%)
- -4,359%
07/05/2021
- Cierre
- 27,7000
- Var. (%)
- 2,631%
10/05/2021
- Cierre
- 26,3500
- Var. (%)
- -4,874%
11/05/2021
- Cierre
- 25,9700
- Var. (%)
- -1,442%
12/05/2021
- Cierre
- 25,1600
- Var. (%)
- -3,119%
13/05/2021
- Cierre
- 25,1500
- Var. (%)
- -0,040%
14/05/2021
- Cierre
- 25,9500
- Var. (%)
- 3,181%
17/05/2021
- Cierre
- 25,4000
- Var. (%)
- -2,119%
18/05/2021
- Cierre
- 26,5200
- Var. (%)
- 4,409%
19/05/2021
- Cierre
- 26,1200
- Var. (%)
- -1,508%
20/05/2021
- Cierre
- 26,5000
- Var. (%)
- 1,455%
21/05/2021
- Cierre
- 26,3000
- Var. (%)
- -0,755%
24/05/2021
- Cierre
- 25,9500
- Var. (%)
- -1,331%
25/05/2021
- Cierre
- 26,5500
- Var. (%)
- 2,312%
26/05/2021
- Cierre
- 26,8900
- Var. (%)
- 1,281%

-0.29%

Precio

26,8900 €

MAXIMO

27,1500 €

MÍNIMO

26,4400 €

VOL. DIARIO (TIT.)

783.183

VAR. 2021(%)

-18,74 %

VARIACIÓN

1,28 % 0,3400 €

APERTURA

26,7100 €

ÚLT. SESIÓN

26,5500 €

EFECTIVO

21.011.651 €

VAR. 12 MESES(%)

86,20 %

Rentabilidad(%)
Máximo
39,3500

Mínimo
24,6700

Volumen
Capit.(MM€)
18.316

Acc. en circulac.
681,14

Ratios Económicos
Rent. Div.
0,10

Datos Estadísticos
Corr. IBEX
24,25

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2021	39,3500
Mínimo 2021	24,6700
Máximo 12 meses	39,3500
Míximo 12 meses	13,7633
Rent. Máx. Diaria	12,25
Rent. Med. Diaria	0,02
Rent. Mín. Diaria	-19,42

Volumen
Días Cotizados	255
Capitalización (MM€)	18.316
Acciones en circulación (M)	681,14
Media títulos 3m	1.322.216
Media títulos 12m	1.258.202
Efectivo 3m	38.188.326
Efectivo 12m	32.272.710

Ratios Económicos
Rentb. por Dividendos (%)	0,10
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-38,89

Datos Estadísticos
Correlación IBEX(%)	24,25
Coeficiente Alfa	0,01
Coeficiente Beta	1,42
Volatilidad	45,70
Desviación típica	2,39
Varianza	5,72

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/05/2021	26,8900	0,3400	1,281%	26,7100	27,1500	26,4400	783.183
25/05/2021	26,5500	0,6000	2,312%	26,0000	26,8400	26,0000	654.507
24/05/2021	25,9500	-0,3500	-1,331%	26,3600	26,4200	25,9500	737.164
21/05/2021	26,3000	-0,2000	-0,755%	26,7200	26,8400	26,3000	1.267.067
20/05/2021	26,5000	0,3800	1,455%	26,5000	27,0500	26,1800	1.234.152
19/05/2021	26,1200	-0,4000	-1,508%	26,4400	26,7400	25,9500	1.263.829
18/05/2021	26,5200	1,1200	4,409%	25,8000	26,6800	25,5800	1.878.369
17/05/2021	25,4000	-0,5500	-2,119%	26,2200	26,3200	25,4000	1.161.602
14/05/2021	25,9500	0,8000	3,181%	25,4000	26,3000	24,7600	1.993.519
13/05/2021	25,1500	-0,0100	-0,040%	25,0000	25,7300	24,6700	1.297.568
12/05/2021	25,1600	-0,8100	-3,119%	26,0800	26,6800	25,1600	1.870.674
11/05/2021	25,9700	-0,3800	-1,442%	25,9000	26,2300	25,2200	1.294.297
10/05/2021	26,3500	-1,3500	-4,874%	27,8100	28,0500	26,1600	1.335.855
07/05/2021	27,7000	0,7100	2,631%	27,1200	27,9000	27,1100	1.095.070
06/05/2021	26,9900	-1,2300	-4,359%	28,1000	28,1700	26,7100	1.419.337
05/05/2021	28,2200	1,3200	4,907%	27,0000	28,6900	26,9300	1.998.952
04/05/2021	26,9000	-2,0300	-7,017%	28,2000	28,6200	26,7900	2.504.638
03/05/2021	28,9300	-1,1700	-3,887%	29,4000	29,4100	28,3000	1.609.018
30/04/2021	30,1000	-0,5500	-1,794%	30,5100	30,5100	29,7000	1.110.628
29/04/2021	30,6500	-1,0600	-3,343%	32,5600	32,5600	30,5100	864.083
28/04/2021	31,7100	-1,0500	-3,205%	32,6800	32,7000	31,5100	780.100
27/04/2021	32,7600	0,9000	2,825%	32,2000	32,9700	32,1600	882.029
26/04/2021	31,8600	-0,0600	-0,188%	31,8200	32,2700	31,6000	652.742
23/04/2021	31,9200	-0,2800	-0,870%	32,1400	32,8200	31,6400	818.562
22/04/2021	32,2000	2,0200	6,693%	30,2900	32,7400	30,2100	1.137.843
21/04/2021	30,1800	0,8400	2,863%	29,6000	30,4100	29,2900	810.870
20/04/2021	29,3400	-0,4900	-1,643%	29,8700	30,1200	28,8100	803.041
19/04/2021	29,8300	-0,5600	-1,843%	30,4000	30,6000	29,6000	989.139
16/04/2021	30,3900	0,5800	1,946%	29,7500	30,5000	29,5100	6.751.295
15/04/2021	29,8100	-0,0800	-0,268%	29,8000	30,1300	29,3800	772.224
14/04/2021	29,8900	0,0300	0,100%	29,9500	30,4100	29,7100	1.044.813
13/04/2021	29,8600	0,3400	1,152%	29,4600	29,9200	29,2100	1.104.371
12/04/2021	29,5200	-1,4200	-4,590%	30,8100	30,8700	29,4100	926.283
09/04/2021	30,9400	-0,4500	-1,434%	31,4000	31,4700	30,8300	704.791
08/04/2021	31,3900	0,8000	2,615%	30,7600	31,4300	30,4400	954.910
07/04/2021	30,5900	-0,9800	-3,104%	31,2800	31,3100	30,3400	1.293.024
06/04/2021	31,5700	-0,8800	-2,712%	32,5000	33,0000	31,4500	1.673.080
01/04/2021	32,4500	-0,5500	-1,667%	33,1300	33,1400	32,2300	1.130.852
31/03/2021	33,0000	1,7200	5,499%	31,8700	33,7600	31,2700	2.054.049
30/03/2021	31,2800	1,7100	5,783%	29,8100	31,2800	29,7800	1.934.824
29/03/2021	29,5700	0,5100	1,755%	29,3600	29,8700	29,1400	1.613.433
26/03/2021	29,0600	1,3100	4,721%	28,0000	29,3200	27,9900	1.400.227
25/03/2021	27,7500	-0,5900	-2,082%	28,2000	28,6000	27,5300	1.128.606
24/03/2021	28,3400	-0,4600	-1,597%	28,7200	29,0800	28,0600	1.289.439
23/03/2021	28,8000	0,2800	0,982%	28,5200	29,2400	28,2300	923.742
22/03/2021	28,5200	0,7600	2,738%	27,5900	28,6800	27,3800	1.210.772
19/03/2021	27,7600	-0,1900	-0,680%	27,6400	28,1400	27,2900	1.607.809
18/03/2021	27,9500	-0,1700	-0,605%	28,4000	28,7000	27,7400	891.016
17/03/2021	28,1200	-1,1800	-4,027%	29,1500	29,2600	27,7300	1.119.876
16/03/2021	29,3000	-0,0500	-0,170%	29,3700	29,4600	28,7400	1.072.601
15/03/2021	29,3500	-0,5000	-1,675%	30,0900	30,2500	29,0600	1.141.329
12/03/2021	29,8500	-0,3800	-1,257%	30,1900	30,3500	29,5000	928.988
11/03/2021	30,2300	1,4200	4,929%	29,0100	30,2300	28,9800	1.599.076
10/03/2021	28,8100	-0,0800	-0,277%	28,9100	29,2800	28,3400	991.689
09/03/2021	28,8900	1,3100	4,750%	27,8200	29,5800	27,4600	1.654.528
08/03/2021	27,5800	0,5500	2,035%	27,2700	27,8000	26,3200	1.406.235
05/03/2021	27,0300	-1,3700	-4,824%	28,1800	28,5600	26,8300	1.486.900
04/03/2021	28,4000	-0,3400	-1,183%	28,5000	28,8200	27,7200	1.668.927
03/03/2021	28,7400	-1,6500	-5,429%	30,5800	30,5800	28,5200	1.316.806
02/03/2021	30,3900	-0,7600	-2,440%	31,1500	31,4000	30,3300	970.357
01/03/2021	31,1500	0,3500	1,136%	31,3200	31,9000	30,5300	640.484
26/02/2021	30,8000	-0,3700	-1,187%	30,5300	31,3600	30,0100	1.091.879
25/02/2021	31,1700	0,7700	2,533%	30,4200	31,3600	30,4200	904.597
24/02/2021	30,4000	-0,4600	-1,491%	30,8200	31,5300	30,1600	1.087.873
23/02/2021	30,8600	-1,3100	-4,072%	31,8500	32,2300	29,0400	1.670.661
22/02/2021	32,1700	-1,0600	-3,190%	33,1600	33,1600	32,0300	792.978
19/02/2021	33,2300	-0,0800	-0,240%	33,3900	33,5500	32,1700	975.642
18/02/2021	33,3100	-1,0200	-2,971%	34,2700	35,0500	33,1000	893.361
17/02/2021	34,3300	-0,7500	-2,138%	34,8900	35,1300	34,0500	846.327
16/02/2021	35,0800	1,1400	3,359%	34,1400	35,2600	34,0000	1.049.768
15/02/2021	33,9400	0,2500	0,742%	34,0000	34,7600	33,9300	825.814
12/02/2021	33,6900	0,1000	0,298%	33,7100	33,8900	32,5700	812.669
11/02/2021	33,5900	1,5900	4,969%	32,0600	33,8300	31,7500	1.136.175
10/02/2021	32,0000	-0,2400	-0,744%	32,2400	32,5600	31,6100	986.281
09/02/2021	32,2400	-1,3400	-3,990%	33,4800	33,4800	32,0900	852.885
08/02/2021	33,5800	-0,0700	-0,208%	33,6900	33,9200	33,0300	761.009
05/02/2021	33,6500	-0,6300	-1,838%	34,2700	34,3500	33,0500	989.582
04/02/2021	34,2800	-0,2600	-0,753%	34,7000	35,4800	33,8900	736.056
03/02/2021	34,5400	1,0100	3,012%	34,0000	35,4000	33,8100	967.139
02/02/2021	33,5300	0,6900	2,101%	33,1000	33,9100	32,8400	1.199.329
01/02/2021	32,8400	-1,0500	-3,098%	34,1900	34,1900	32,6100	962.286
29/01/2021	33,8900	0,1700	0,504%	31,7200	34,6700	31,5000	1.178.526
28/01/2021	33,7200	0,3200	0,958%	32,7600	33,8900	31,6300	1.515.830
27/01/2021	33,4000	-2,0700	-5,836%	35,2700	35,4700	32,8600	1.735.892
26/01/2021	35,4700	-1,1700	-3,193%	36,7800	37,0100	35,0600	910.353
25/01/2021	36,6400	0,9000	2,518%	36,6400	37,1200	35,8700	1.198.959
22/01/2021	35,7400	-0,2200	-0,612%	36,0000	36,8700	34,8100	862.663
21/01/2021	35,9600	1,3300	3,841%	34,8200	36,2100	34,8200	910.364
20/01/2021	34,6300	-0,3500	-1,001%	35,0800	35,2000	34,3000	897.419
19/01/2021	34,9800	0,8800	2,581%	34,2500	35,5800	34,0000	953.375
18/01/2021	34,1000	-0,1400	-0,409%	33,9300	34,4400	33,5800	1.068.874
15/01/2021	34,2400	-1,5800	-4,411%	35,5000	35,5000	34,0800	1.414.939
14/01/2021	35,8200	-0,2400	-0,666%	36,0500	36,1900	35,5900	824.505
13/01/2021	36,0600	0,5700	1,606%	35,4300	36,5800	34,1800	1.692.073
12/01/2021	35,4900	-1,6700	-4,494%	37,2000	37,3900	35,2300	1.493.307
11/01/2021	37,1600	-0,0500	-0,134%	37,0000	37,5800	36,2900	1.577.754
08/01/2021	37,2100	-1,2700	-3,300%	39,0000	39,3500	37,0300	2.259.215
07/01/2021	38,4800	2,2800	6,298%	36,5600	38,4900	36,5600	1.836.920
06/01/2021	36,2000	1,8100	5,263%	35,0800	36,2000	34,6000	1.645.464
05/01/2021	34,3900	0,4300	1,266%	34,5000	34,8700	34,1000	1.628.167

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,9000	0,86	142,4000	139,2000	70.157	9.901.461	7.730
ACERINOX	11,6650	0,34	11,7150	11,5750	782.606	9.110.181	3.156
ACS	25,3500	-0,71	25,8000	25,3500	481.171	12.252.569	7.875
AENA	142,4500	0,07	143,3500	140,9500	134.817	19.204.701	21.368
ALMIRALL	13,8000	-0,72	13,9100	13,8000	224.985	3.113.399	2.458
AMADEUS	61,2400	0,99	61,5000	60,9200	495.605	30.335.457	27.558
ARCELORMITT.	25,3950	1,18	25,3950	25,0000	317.893	8.020.643	25.951
B.SABADELL	0,6534	0,37	0,6534	0,6274	34.167.543	22.010.215	3.677
BANKINTER	4,6660	-1,58	4,7460	4,6240	2.806.901	13.114.107	4.194
BBVA	5,0840	-0,51	5,1260	5,0110	19.934.295	101.078.876	33.899
CAIXABANK	2,7910	-1,38	2,8330	2,7530	10.566.200	29.481.084	22.497
CELLNEX	49,5400	-0,44	50,0800	49,4200	951.494	47.273.711	33.654
CIE AUTOMOT.	24,3200	-0,41	24,6400	24,2000	117.129	2.847.475	2.981
ENAGAS	19,3000	0,84	19,3750	19,1650	702.638	13.562.935	5.056
ENDESA	23,5200	0,90	23,7700	23,4000	1.035.245	24.407.896	24.902
FERROVIAL	24,1600	-0,29	24,3600	24,0800	746.610	18.054.434	17.707
FLUIDRA	32,9000	0,30	33,1500	32,3500	311.680	10.211.784	6.436
GRIFOLS	23,3600	-0,38	23,7100	23,3000	473.112	11.091.243	9.954
IAG	2,3500	0,69	2,3590	2,3230	11.578.368	27.121.904	11.683
IBERDROLA	11,4100	-0,65	11,5400	11,3700	5.149.907	58.795.648	73.231
INDITEX	31,9600	-0,16	32,3900	31,8400	2.060.772	65.927.986	99.609
INDRA A	7,0400	-0,71	7,1750	7,0050	1.817.538	12.852.494	1.244
INM.COLONIAL	8,8200	0,17	8,8650	8,6800	468.873	4.128.603	4.482
MAPFRE	1,8295	-0,44	1,8470	1,8260	3.207.189	5.879.253	5.634
MELIA HOTELS	6,9280	-0,80	6,9860	6,8900	609.575	4.225.456	1.527
MERLIN PROP.	8,9860	-0,16	9,0720	8,9100	418.781	3.762.506	4.221
NATURGY	21,6200	0,37	21,8000	21,5500	550.399	11.917.032	20.963
PHARMA MAR	79,2000	-0,88	81,4400	79,2000	74.706	5.990.595	1.453
R.E.C.	16,4200	-0,06	16,4550	16,3450	713.502	11.707.439	8.885
REPSOL	11,0700	1,95	11,0920	10,8220	3.890.762	42.846.783	16.908
SANTANDER	3,3545	-0,59	3,3795	3,2900	42.532.356	142.211.585	58.169
SIEMENS GAM	26,8900	1,28	27,1500	26,4400	783.183	21.011.651	18.316
SOLARIA	16,4500	0,73	16,7600	16,3300	552.122	9.131.529	2.056
TELEFONICA	4,1370	0,25	4,2000	4,1205	12.057.898	49.934.084	22.520
VISCOFAN	58,2000	-0,85	59,0000	58,2000	45.697	2.665.611	2.706