Cotización de los valores en bolsa

SIEMENS GAM

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 11,8250
- Var. (%)
- -1,005%
15/08/2018
- Cierre
- 11,9000
- Var. (%)
- 0,634%
16/08/2018
- Cierre
- 11,7200
- Var. (%)
- -1,513%
17/08/2018
- Cierre
- 11,9450
- Var. (%)
- 1,920%
20/08/2018
- Cierre
- 12,2550
- Var. (%)
- 2,595%
21/08/2018
- Cierre
- 12,7250
- Var. (%)
- 3,835%
22/08/2018
- Cierre
- 12,7800
- Var. (%)
- 0,432%
23/08/2018
- Cierre
- 12,8100
- Var. (%)
- 0,235%
24/08/2018
- Cierre
- 12,7900
- Var. (%)
- -0,156%
27/08/2018
- Cierre
- 12,9950
- Var. (%)
- 1,603%
28/08/2018
- Cierre
- 13,0750
- Var. (%)
- 0,616%
29/08/2018
- Cierre
- 13,0550
- Var. (%)
- -0,153%
30/08/2018
- Cierre
- 12,9900
- Var. (%)
- -0,498%
31/08/2018
- Cierre
- 12,8550
- Var. (%)
- -1,039%
03/09/2018
- Cierre
- 12,7850
- Var. (%)
- -0,545%

0.46%

Precio

12,5950 €

MAXIMO

12,9250 €

MÍNIMO

12,5850 €

VOL. DIARIO (TIT.)

493.183

VAR. 2018(%)

10,19 %

VARIACIÓN

-1,49 % -0,1900 €

APERTURA

12,8300 €

ÚLT. SESIÓN

12,7850 €

EFECTIVO

6.289.125 €

VAR. 12 MESES(%)

3,27 %

Rentabilidad(%)
Máximo
14,5300

Mínimo
11,0850

Volumen
Capit.(MM€)
8.579

Acc. en circulac.
681,14

Ratios Económicos
Rent. Div.
-

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