Cotización de los valores en bolsa

SOLARIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

01/04/2021
- Cierre
- 18,6000
- Var. (%)
- 2,876%
06/04/2021
- Cierre
- 18,1200
- Var. (%)
- -2,581%
07/04/2021
- Cierre
- 18,0300
- Var. (%)
- -0,497%
08/04/2021
- Cierre
- 18,6200
- Var. (%)
- 3,272%
09/04/2021
- Cierre
- 18,0400
- Var. (%)
- -3,115%
12/04/2021
- Cierre
- 17,4900
- Var. (%)
- -3,049%
13/04/2021
- Cierre
- 18,4000
- Var. (%)
- 5,203%
14/04/2021
- Cierre
- 18,0050
- Var. (%)
- -2,147%
15/04/2021
- Cierre
- 18,1150
- Var. (%)
- 0,611%
16/04/2021
- Cierre
- 18,3100
- Var. (%)
- 1,076%
19/04/2021
- Cierre
- 17,7300
- Var. (%)
- -3,168%
20/04/2021
- Cierre
- 16,6450
- Var. (%)
- -6,120%
21/04/2021
- Cierre
- 16,7650
- Var. (%)
- 0,721%
22/04/2021
- Cierre
- 17,9550
- Var. (%)
- 7,098%
23/04/2021
- Cierre
- 17,9700
- Var. (%)
- 0,084%

0.02%

Precio

18,3050 €

MAXIMO

18,4400 €

MÍNIMO

17,9200 €

VOL. DIARIO (TIT.)

224.776

VAR. 2021(%)

-22,57 %

VARIACIÓN

1,86 % 0,3350 €

APERTURA

17,9700 €

ÚLT. SESIÓN

17,9700 €

EFECTIVO

4.109.354 €

VAR. 12 MESES(%)

99,67 %

Rentabilidad(%)
Máximo
31,0600

Mínimo
16,1250

Volumen
Capit.(MM€)
2.288

Acc. en circulac.
125,00

Ratios Económicos
Rent. Div.
-

PER
0,24

Datos Estadísticos
Corr. IBEX
10,95

Coef. Alfa
0,19

RENTABILIDAD (%)
Máximo 2021	31,0600
Mínimo 2021	16,1250
Máximo 12 meses	31,0600
Míximo 12 meses	8,1600
Rent. Máx. Diaria	12,93
Rent. Med. Diaria	0,19
Rent. Mín. Diaria	-8,17

Volumen
Días Cotizados	255
Capitalización (MM€)	2.288
Acciones en circulación (M)	125,00
Media títulos 3m	1.445.902
Media títulos 12m	926.172
Efectivo 3m	27.846.934
Efectivo 12m	16.357.176

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	0,24
PER (Nº de veces)
Precio Valor Contable	10,28
Precio Cash Flow	453,81

Datos Estadísticos
Correlación IBEX(%)	10,95
Coeficiente Alfa	0,19
Coeficiente Beta	1,24
Volatilidad	59,18
Desviación típica	3,10
Varianza	9,60

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
23/04/2021	17,9700	0,0150	0,084%	17,8450	18,3850	17,6800	720.867
22/04/2021	17,9550	1,1900	7,098%	16,9400	18,1400	16,8000	1.626.883
21/04/2021	16,7650	0,1200	0,721%	16,7150	17,1000	16,1250	1.487.499
20/04/2021	16,6450	-1,0850	-6,120%	17,7200	17,8350	16,6450	1.919.354
19/04/2021	17,7300	-0,5800	-3,168%	18,3800	18,4500	17,5200	1.795.252
16/04/2021	18,3100	0,1950	1,076%	18,0450	18,7400	17,7850	6.929.989
15/04/2021	18,1150	0,1100	0,611%	17,9600	18,2000	17,5000	1.248.944
14/04/2021	18,0050	-0,3950	-2,147%	18,3850	18,6300	17,8200	1.036.005
13/04/2021	18,4000	0,9100	5,203%	17,5000	18,4000	17,2200	1.339.828
12/04/2021	17,4900	-0,5500	-3,049%	17,9000	18,0500	17,3700	864.338
09/04/2021	18,0400	-0,5800	-3,115%	18,6200	18,6350	17,7650	1.278.185
08/04/2021	18,6200	0,5900	3,272%	18,0600	18,6700	17,8000	1.037.084
07/04/2021	18,0300	-0,0900	-0,497%	18,3000	18,6050	17,7550	1.369.194
06/04/2021	18,1200	-0,4800	-2,581%	18,6750	18,8250	17,3100	1.936.514
01/04/2021	18,6000	0,5200	2,876%	18,3400	18,8800	17,9800	745.557
31/03/2021	18,0800	0,1600	0,893%	17,9000	18,6000	17,8800	1.148.838
30/03/2021	17,9200	0,6000	3,464%	17,2200	17,9500	17,1300	694.467
29/03/2021	17,3200	0,1100	0,639%	17,2100	17,5200	16,9200	712.133
26/03/2021	17,2100	0,0700	0,408%	17,3700	17,6900	16,6100	1.554.205
25/03/2021	17,1400	-1,2900	-6,999%	18,2400	18,2400	16,8600	1.648.414
24/03/2021	18,4300	-0,0700	-0,378%	18,5000	18,6200	18,1800	869.053
23/03/2021	18,5000	0,3400	1,872%	18,1400	18,7700	17,8900	1.169.045
22/03/2021	18,1600	0,6200	3,535%	17,6000	18,2000	17,5100	941.531
19/03/2021	17,5400	-0,2700	-1,516%	17,7100	18,0300	17,2200	2.147.310
18/03/2021	17,8100	-0,2700	-1,493%	18,2700	18,5500	17,6000	1.212.948
17/03/2021	18,0800	-0,8300	-4,389%	18,8900	18,9000	17,6000	1.611.401
16/03/2021	18,9100	0,5800	3,164%	18,2900	19,2100	18,1900	1.103.030
15/03/2021	18,3300	-0,5400	-2,862%	19,0000	19,0300	17,8900	1.247.640
12/03/2021	18,8700	-0,2700	-1,411%	19,2200	19,2500	18,5000	907.732
11/03/2021	19,1400	1,2600	7,047%	18,1100	19,2300	18,0200	1.224.224
10/03/2021	17,8800	-0,4800	-2,614%	18,7900	18,7900	17,7000	965.905
09/03/2021	18,3600	0,9100	5,215%	17,5000	18,5700	17,1200	1.524.698
08/03/2021	17,4500	1,1500	7,055%	16,8200	17,6800	16,2400	2.039.496
05/03/2021	16,3000	-1,2200	-6,963%	17,3500	17,4900	16,2600	1.732.854
04/03/2021	17,5200	-0,3000	-1,684%	17,5500	18,0500	17,1700	1.104.924
03/03/2021	17,8200	-0,6400	-3,467%	18,5900	18,7000	17,5600	1.900.343
02/03/2021	18,4600	-0,8700	-4,501%	19,3200	19,4300	18,4200	790.614
01/03/2021	19,3300	0,7300	3,925%	18,8800	19,3300	18,8100	721.804
26/02/2021	18,6000	-0,4000	-2,105%	18,4500	18,8400	18,2500	1.071.849
25/02/2021	19,0000	0,8900	4,914%	18,1100	19,0900	18,1100	1.430.768
24/02/2021	18,1100	-0,8300	-4,382%	19,0000	19,5500	18,0100	1.597.722
23/02/2021	18,9400	-0,5000	-2,572%	19,3000	19,4200	17,3600	3.110.762
22/02/2021	19,4400	-1,2000	-5,814%	20,6000	20,6000	19,4300	1.194.394
19/02/2021	20,6400	0,7100	3,562%	19,9500	20,7000	19,3200	1.207.453
18/02/2021	19,9300	-1,0900	-5,186%	21,0400	21,3800	19,7100	1.896.693
17/02/2021	21,0200	-1,0000	-4,541%	22,0000	22,0600	20,7400	1.211.047
16/02/2021	22,0200	-0,1000	-0,452%	22,3800	23,1400	22,0200	813.356
15/02/2021	22,1200	0,5400	2,502%	21,8800	22,1200	21,4200	822.523
12/02/2021	21,5800	-1,3200	-5,764%	22,9400	22,9400	21,2800	1.252.321
11/02/2021	22,9000	1,1000	5,046%	22,1200	23,3200	22,0600	1.510.686
10/02/2021	21,8000	0,3200	1,490%	20,4000	22,3400	19,9100	1.904.153
09/02/2021	21,4800	-3,0800	-12,541%	24,7200	24,7200	20,6200	2.525.536
08/02/2021	24,5600	0,2800	1,153%	24,9000	25,5800	23,7600	1.104.993
05/02/2021	24,2800	0,9400	4,027%	23,7800	24,4600	23,6200	852.979
04/02/2021	23,3400	-0,0600	-0,256%	23,4000	23,7600	23,0800	819.412
03/02/2021	23,4000	1,0800	4,839%	22,9200	23,9800	22,8400	1.387.668
02/02/2021	22,3200	0,7600	3,525%	21,7400	22,4000	21,7000	904.749
01/02/2021	21,5600	0,3200	1,507%	21,4200	21,9600	20,8200	929.279
29/01/2021	21,2400	-0,2600	-1,209%	21,2000	22,1600	20,7000	1.081.484
28/01/2021	21,5000	0,7200	3,465%	20,1600	22,2600	19,5500	3.010.725
27/01/2021	20,7800	-2,5200	-10,815%	23,3000	23,4200	20,2600	2.805.426
26/01/2021	23,3000	-1,9000	-7,540%	25,0200	25,6200	22,8600	1.608.656
25/01/2021	25,2000	-1,1000	-4,183%	26,2600	26,8000	25,1600	729.093
22/01/2021	26,3000	0,1000	0,382%	25,6800	26,4800	25,2800	851.068
21/01/2021	26,2000	0,1600	0,614%	25,9000	26,4400	25,7000	682.154
20/01/2021	26,0400	-0,1400	-0,535%	26,0000	26,7200	25,4000	773.183
19/01/2021	26,1800	-0,1000	-0,381%	26,5000	26,5600	25,8000	604.138
18/01/2021	26,2800	0,3400	1,311%	25,8400	26,5600	25,0000	580.183
15/01/2021	25,9400	-0,9000	-3,353%	26,7200	27,0200	25,8800	801.818
14/01/2021	26,8400	-0,3000	-1,105%	27,1400	27,3800	26,6200	536.167
13/01/2021	27,1400	1,2600	4,869%	25,7600	27,2200	25,7200	877.739
12/01/2021	25,8800	-0,3800	-1,447%	26,5400	27,2200	25,5200	990.536
11/01/2021	26,2600	-0,5000	-1,868%	26,5000	27,2200	25,3800	1.639.349
08/01/2021	26,7600	-4,1800	-13,510%	29,1000	29,3400	26,3200	3.152.745
07/01/2021	30,9400	2,7000	9,561%	28,2000	31,0600	28,1400	1.880.786
06/01/2021	28,2400	1,6600	6,245%	27,0000	28,4200	26,8000	1.309.795
05/01/2021	26,5800	2,0600	8,401%	24,8200	26,7000	24,6800	1.613.539
04/01/2021	24,5200	0,8800	3,723%	23,5600	24,8600	23,5600	813.240
31/12/2020	23,6400	-0,1600	-0,672%	23,9000	24,0800	23,6000	208.601
30/12/2020	23,8000	0,1600	0,677%	23,6400	23,9600	23,0600	753.545
29/12/2020	23,6400	0,7200	3,141%	23,0200	23,6600	23,0200	722.776
28/12/2020	22,9200	0,2200	0,969%	22,8600	23,3800	21,5200	684.128
24/12/2020	22,7000	-0,0400	-0,176%	22,6000	22,8200	22,0400	266.700
23/12/2020	22,7400	-0,0200	-0,088%	22,9000	23,2800	22,4400	922.187
22/12/2020	22,7600	1,1200	5,176%	21,6600	22,9200	21,6400	1.057.405
21/12/2020	21,6400	0,0600	0,278%	21,2400	21,6600	19,5800	1.040.039
18/12/2020	21,5800	0,3400	1,601%	21,0600	21,5800	20,7600	916.269
17/12/2020	21,2400	0,2600	1,239%	20,9800	21,3600	20,6000	921.775
16/12/2020	20,9800	0,9600	4,795%	20,1800	20,9800	20,0000	969.917
15/12/2020	20,0200	0,3300	1,676%	19,7000	20,1400	19,4100	614.864
14/12/2020	19,6900	0,8000	4,235%	19,0800	19,6900	18,7600	790.715
11/12/2020	18,8900	-0,0300	-0,159%	19,0100	19,3200	18,6600	493.947
10/12/2020	18,9200	0,1800	0,961%	18,6800	19,0600	18,3500	489.067
09/12/2020	18,7400	0,2100	1,133%	18,5500	18,9000	18,3900	507.635
08/12/2020	18,5300	0,0200	0,108%	18,5200	18,7600	18,3900	343.561
07/12/2020	18,5100	0,0100	0,054%	18,4800	18,7700	18,0600	598.364
04/12/2020	18,5000	-0,6300	-3,293%	19,0100	19,2400	18,4000	737.563
03/12/2020	19,1300	0,0500	0,262%	19,0900	19,4800	19,0100	795.453
02/12/2020	19,0800	-0,7600	-3,831%	19,8100	19,8100	18,7100	969.451
01/12/2020	19,8400	0,2000	1,018%	19,8800	19,8900	18,9300	1.093.732

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	145,1000	0,35	145,5000	144,4000	4.518	654.762	7.960
ACERINOX	11,8850	0,72	11,9200	11,7750	109.313	1.296.640	3.215
ACS	27,4100	1,37	27,4900	26,9500	34.255	931.616	8.515
AENA	137,3000	2,73	137,5500	133,3500	28.549	3.858.851	20.595
ALMIRALL	12,6700	-0,39	12,8700	12,6600	75.118	957.832	2.256
AMADEUS	59,5000	1,64	59,7000	58,4200	66.369	3.916.881	26.775
ARCELORMITT.	25,5050	1,78	25,5850	25,0350	245.417	6.219.267	26.064
B.SABADELL	0,4647	1,20	0,4670	0,4527	4.166.300	1.916.672	2.615
BANKINTER	5,5800	-0,61	5,6140	5,4740	541.442	2.998.131	5.016
BBVA	4,4065	1,70	4,4220	4,3200	1.674.366	7.319.329	29.382
CAIXABANK	2,5020	0,28	2,5110	2,4670	1.674.434	4.170.425	20.168
CELLNEX	46,4600	-1,06	47,2300	46,4400	102.329	4.786.146	22.613
CIE AUTOMOT.	23,9400	-2,60	24,5400	23,8200	67.534	1.622.277	2.934
ENAGAS	18,0150	-0,22	18,1500	18,0150	71.395	1.290.270	4.720
ENDESA	22,3000	0,45	22,4600	22,1700	94.651	2.114.339	23.610
FERROVIAL	22,5800	1,53	22,6200	22,1700	110.460	2.474.680	16.549
FLUIDRA	27,5000	-0,54	27,9000	27,4000	41.602	1.148.290	5.380
GRIFOLS	22,9600	-1,33	23,3600	22,9600	90.415	2.094.796	9.784
IAG	2,3540	3,88	2,3740	2,2830	7.075.447	16.497.408	11.703
IBERDROLA	11,6300	-0,56	11,6900	11,6250	502.400	5.853.787	74.643
INDITEX	29,5300	0,48	29,5900	29,1800	111.626	3.283.497	92.035
INDRA A	7,7500	1,71	7,7750	7,5850	189.373	1.460.447	1.369
INM.COLONIAL	8,4450	1,93	8,4650	8,2650	20.931	175.463	4.291
MAPFRE	1,7545	0,31	1,7590	1,7345	389.929	680.473	5.403
MELIA HOTELS	6,9380	1,31	6,9820	6,7740	202.444	1.394.442	1.529
MERLIN PROP.	9,2080	2,24	9,2420	9,0000	133.623	1.223.866	4.326
NATURGY	20,8800	-0,19	20,9100	20,8100	31.352	654.119	20.245
PHARMA MAR	92,8200	-0,41	93,5000	91,7600	23.408	2.166.772	1.703
R.E.C.	15,0750	0,03	15,1300	15,0500	55.069	831.247	8.157
REPSOL	10,0640	0,54	10,0880	9,9200	406.924	4.068.274	15.779
SANTANDER	2,8825	1,25	2,8910	2,8160	4.815.246	13.768.764	49.984
SIEMENS GAM	31,9600	0,13	32,2700	31,8100	102.954	3.301.000	21.769
SOLARIA	18,3050	1,86	18,4400	17,9200	224.776	4.109.354	2.288
TELEFONICA	3,7065	1,05	3,7280	3,6630	1.343.620	4.970.274	20.484
VISCOFAN	57,8000	-0,34	58,5000	57,7500	10.749	624.054	2.688