Cotización de los valores en bolsa

SOLARIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

21,2100 €

MÁXIMO

21,8500 €

MÁXIMO (52 SEMANAS)

23,3600 €

VAR. 2022(%)

23,77 %

VOL. DIARIO (TIT.)

1.684.265

ÚLT. SESIÓN

21,5100 €

MÍNIMO

21,0900 €

MÍNIMO (52 SEMANAS)

12,0750 €

VAR. 12 MESES(%)

18,02 %

EFECTIVO

35.838.255€

15 últimas sesiones

31/03/2022
- Cierre
- 20,4300
- Var. (%)
- 2,560%
01/04/2022
- Cierre
- 20,7700
- Var. (%)
- 1,664%
04/04/2022
- Cierre
- 21,1600
- Var. (%)
- 1,878%
05/04/2022
- Cierre
- 22,5000
- Var. (%)
- 6,333%
06/04/2022
- Cierre
- 22,8100
- Var. (%)
- 1,378%
07/04/2022
- Cierre
- 22,5300
- Var. (%)
- -1,228%
08/04/2022
- Cierre
- 22,9100
- Var. (%)
- 1,687%
11/04/2022
- Cierre
- 22,9200
- Var. (%)
- 0,044%
12/04/2022
- Cierre
- 22,6200
- Var. (%)
- -1,309%
13/04/2022
- Cierre
- 21,6200
- Var. (%)
- -4,421%
14/04/2022
- Cierre
- 21,8300
- Var. (%)
- 0,971%
19/04/2022
- Cierre
- 21,3900
- Var. (%)
- -2,016%
20/04/2022
- Cierre
- 21,9900
- Var. (%)
- 2,805%
21/04/2022
- Cierre
- 21,5100
- Var. (%)
- -2,183%
22/04/2022
- Cierre
- 21,1900
- Var. (%)
- -1,488%

0.44%

Rango de precios (12 M.)
Máximo
23,3600

Mínimo
12,0750

Ratios Económicos
Capitalización (MM€)
2.649

PER (Precio/Beneficios)
55,14

Beneficio por Acción (BPA)
0,38

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
73,84

Precio / Valor contable
10,71

RENTABILIDAD (%)
Máximo 2022	23,3600
Mínimo 2022	12,0750
Máximo 12 meses	23,3600
Míximo 12 meses	12,0750
Rent. Máx. Diaria	12,93
Rent. Med. Diaria	0,19
Rent. Mín. Diaria	-8,17

Volumen
Días Cotizados	255
Capitalización (MM€)	2.649
Acciones en circulación (M)	125,00
Media títulos 3m	1.021.219
Media títulos 12m	842.325
Efectivo 3m	18.224.543
Efectivo 12m	13.894.408

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	0,38
PER (Nº de veces)	55,14
Precio Valor Contable	73,84
Precio Cash Flow	73,84

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
22/04/2022	21,1900	-0,3200	-1,488%	21,2100	21,8500	21,0900	1.684.265
21/04/2022	21,5100	-0,4800	-2,183%	21,7100	22,5200	21,5000	642.799
20/04/2022	21,9900	0,6000	2,805%	21,2000	22,2500	21,2000	528.129
19/04/2022	21,3900	-0,4400	-2,016%	21,0800	21,4700	20,7400	809.544
14/04/2022	21,8300	0,2100	0,971%	21,5600	22,1500	21,4300	461.283
13/04/2022	21,6200	-1,0000	-4,421%	21,7500	22,1600	21,1800	1.078.460
12/04/2022	22,6200	-0,3000	-1,309%	22,2000	22,6200	21,6400	743.300
11/04/2022	22,9200	0,0100	0,044%	23,1500	23,3200	22,3700	485.756
08/04/2022	22,9100	0,3800	1,687%	22,5400	22,9300	22,3300	460.404
07/04/2022	22,5300	-0,2800	-1,228%	22,7000	23,3600	22,1000	730.411
06/04/2022	22,8100	0,3100	1,378%	22,5000	22,8300	21,9000	827.872
05/04/2022	22,5000	1,3400	6,333%	21,3500	22,8000	21,1500	1.363.022
04/04/2022	21,1600	0,3900	1,878%	20,9700	21,5500	20,2200	716.846
01/04/2022	20,7700	0,3400	1,664%	20,5000	20,9500	20,2000	533.489
31/03/2022	20,4300	0,5100	2,560%	19,9800	20,6100	19,4000	638.140
30/03/2022	19,9200	1,2200	6,524%	18,8450	20,3000	18,7300	1.360.250
29/03/2022	18,7000	-1,8100	-8,825%	20,6400	20,8200	18,6350	1.665.033
28/03/2022	20,5100	0,5450	2,730%	20,1200	20,7300	20,0300	552.602
25/03/2022	19,9650	0,1450	0,732%	19,6900	20,3900	19,6900	682.687
24/03/2022	19,8200	0,2500	1,277%	19,2000	20,1400	19,1500	523.114
23/03/2022	19,5700	-0,1750	-0,886%	19,5500	19,8700	19,4300	477.264
22/03/2022	19,7450	0,4450	2,306%	19,2000	19,8200	19,1800	428.696
21/03/2022	19,3000	-0,4550	-2,303%	19,9000	19,9000	19,2250	413.041
18/03/2022	19,7550	0,3300	1,699%	19,4500	19,8450	19,3450	1.130.259
17/03/2022	19,4250	0,2150	1,119%	19,2800	19,7800	19,1200	639.995
16/03/2022	19,2100	-0,1100	-0,569%	19,5950	19,6800	18,8950	958.677
15/03/2022	19,3200	-0,3300	-1,679%	19,4500	19,6700	18,3600	1.591.491
14/03/2022	19,6500	-1,1400	-5,483%	20,6100	20,7700	19,6450	1.406.662
11/03/2022	20,7900	0,7000	3,484%	20,0000	21,0400	20,0000	1.443.328
10/03/2022	20,0900	0,1300	0,651%	19,8000	20,7200	19,5550	1.660.830
09/03/2022	19,9600	0,2400	1,217%	20,5000	21,2100	19,0750	2.516.001
08/03/2022	19,7200	1,6300	9,011%	18,4000	20,0000	18,3000	3.081.897
07/03/2022	18,0900	1,7400	10,642%	16,5200	18,4000	16,5200	3.041.900
04/03/2022	16,3500	0,2600	1,616%	15,9900	16,6700	15,9150	1.432.478
03/03/2022	16,0900	-0,4650	-2,809%	16,5500	16,7500	15,8850	1.107.069
02/03/2022	16,5550	0,2300	1,409%	16,1650	17,0500	16,0300	1.388.313
01/03/2022	16,3250	-0,2900	-1,745%	16,8000	17,1650	15,6250	2.220.301
28/02/2022	16,6150	1,6200	10,804%	14,6100	16,8750	14,5500	3.232.948
25/02/2022	14,9950	0,6650	4,641%	14,6450	15,2950	14,3300	1.654.252
24/02/2022	14,3300	1,3100	10,061%	12,2050	14,4800	12,0750	1.952.267
23/02/2022	13,0200	-0,0600	-0,459%	13,1900	13,4000	12,9350	403.629
22/02/2022	13,0800	-0,0300	-0,229%	12,6450	13,2800	12,4050	571.976
21/02/2022	13,1100	-0,3000	-2,237%	13,3600	13,5950	12,9000	596.688
18/02/2022	13,4100	-0,4350	-3,142%	13,7100	13,8050	13,4000	586.408
17/02/2022	13,8450	-0,0300	-0,216%	13,8800	14,0700	13,6800	907.382
16/02/2022	13,8750	-0,0500	-0,359%	14,0550	14,1650	13,7300	666.547
15/02/2022	13,9250	0,3550	2,616%	13,4400	13,9550	13,4400	794.215
14/02/2022	13,5700	-0,4000	-2,863%	13,7000	13,7900	13,2600	1.109.134
11/02/2022	13,9700	-0,1650	-1,167%	14,0000	14,2400	13,7300	854.909
10/02/2022	14,1350	-0,3750	-2,584%	14,6000	14,6950	13,8050	1.269.522
09/02/2022	14,5100	0,2250	1,575%	14,2900	14,6850	14,2900	528.938
08/02/2022	14,2850	-0,1100	-0,764%	14,4500	14,5500	14,0650	575.280
07/02/2022	14,3950	-0,2400	-1,640%	14,7600	14,7900	14,2400	709.396
04/02/2022	14,6350	-0,1450	-0,981%	14,9000	14,9350	14,2950	828.123
03/02/2022	14,7800	-0,6200	-4,026%	15,2200	15,2200	14,7800	881.586
02/02/2022	15,4000	0,1600	1,050%	15,4000	15,7350	15,3350	491.386
01/02/2022	15,2400	-0,1600	-1,039%	15,5200	15,8300	15,1500	472.053
31/01/2022	15,4000	0,6300	4,265%	14,9450	15,4000	14,7700	587.247
28/01/2022	14,7700	-0,0850	-0,572%	14,9800	15,1700	14,6350	682.170
27/01/2022	14,8550	-0,3500	-2,302%	14,7550	15,2750	14,7300	570.249
26/01/2022	15,2050	0,4750	3,225%	14,9000	15,2850	14,7550	483.170
25/01/2022	14,7300	-0,1200	-0,808%	15,0000	15,1200	14,5800	690.006
24/01/2022	14,8500	-0,6650	-4,286%	15,3000	15,5200	14,6100	811.728
21/01/2022	15,5150	-0,5050	-3,152%	15,5500	15,8500	15,3300	737.633
20/01/2022	16,0200	0,2800	1,779%	15,8300	16,1200	15,6600	521.982
19/01/2022	15,7400	0,1800	1,157%	15,4000	15,8250	15,0500	776.533
18/01/2022	15,5600	-0,1050	-0,670%	15,6300	15,7050	15,1050	782.709
17/01/2022	15,6650	-0,0450	-0,286%	15,8000	15,9550	15,6200	396.319
14/01/2022	15,7100	-0,4250	-2,634%	16,0500	16,1050	15,6700	577.739
13/01/2022	16,1350	0,1800	1,128%	15,9900	16,4750	15,8050	645.865
12/01/2022	15,9550	0,1550	0,981%	16,0100	16,0500	15,8050	504.713
11/01/2022	15,8000	0,2600	1,673%	15,6000	16,0200	15,5500	639.645
10/01/2022	15,5400	-0,0900	-0,576%	15,8000	16,0400	15,5400	624.355
07/01/2022	15,6300	-0,1500	-0,951%	15,9000	15,9150	15,3250	1.057.574
06/01/2022	15,7800	-0,9500	-5,678%	16,5000	16,5000	15,7450	2.072.196
05/01/2022	16,7300	-0,8450	-4,808%	17,5700	17,5700	16,7300	894.934
04/01/2022	17,5750	0,2950	1,707%	17,5500	17,9050	17,4300	729.711
03/01/2022	17,2800	0,1600	0,935%	17,1500	17,7500	17,1200	405.754
30/12/2021	17,1200	0,1700	1,003%	16,9100	17,1850	16,8650	529.388
29/12/2021	16,9500	-0,1600	-0,935%	17,0000	17,2950	16,8750	340.900
28/12/2021	17,1100	-0,4350	-2,479%	17,3800	17,6200	17,0600	336.774
27/12/2021	17,5450	-0,0150	-0,085%	17,5100	17,8100	17,4050	400.964
23/12/2021	17,5600	-0,0700	-0,397%	17,5900	17,6000	17,2250	377.736
22/12/2021	17,6300	0,8900	5,317%	16,7200	17,6300	16,7200	1.438.017
21/12/2021	16,7400	0,5650	3,493%	16,3750	16,8000	16,3000	542.544
20/12/2021	16,1750	0,0500	0,310%	15,7750	16,2800	15,6600	576.294
17/12/2021	16,1250	-0,6700	-3,989%	16,7950	16,8650	15,8300	1.160.595
16/12/2021	16,7950	1,1350	7,248%	16,2000	17,1700	16,2000	1.499.199
15/12/2021	15,6600	-0,1400	-0,886%	15,7800	16,1300	15,6200	288.807
14/12/2021	15,8000	-0,3000	-1,863%	16,3000	16,3000	15,8000	464.658
13/12/2021	16,1000	0,0200	0,124%	16,3800	16,4650	16,0000	310.808
10/12/2021	16,0800	-0,3400	-2,071%	16,4200	16,5300	16,0500	524.593
09/12/2021	16,4200	-0,0800	-0,485%	16,5500	16,7850	16,4100	231.208
08/12/2021	16,5000	0,0500	0,304%	16,5200	16,8650	16,3500	596.738
07/12/2021	16,4500	0,0950	0,581%	16,4450	16,6750	16,4100	311.143
06/12/2021	16,3550	0,6500	4,139%	15,7850	16,4800	15,4900	804.999
03/12/2021	15,7050	-0,1200	-0,758%	15,9550	16,4350	15,6100	672.518
02/12/2021	15,8250	-0,9300	-5,551%	16,5000	16,5000	15,7400	832.477
01/12/2021	16,7550	0,2550	1,545%	16,5200	16,7600	16,1800	670.231
30/11/2021	16,5000	-0,4950	-2,913%	16,8500	17,0750	16,4550	682.230

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	188,8000	-1,36	192,8000	188,8000	103.822	19.760.547	10.358	17:38:00
ACERINOX	9,9240	-3,04	10,1900	9,9240	1.166.899	11.702.986	2.685	17:38:00
ACS	24,5600	-1,64	24,9200	24,5600	528.422	13.033.334	7.237	17:38:00
AENA	148,8500	-1,39	152,2500	148,4000	94.942	14.181.311	22.328	17:38:00
ALMIRALL	11,9600	-1,08	12,1000	11,8800	288.129	3.451.377	2.150	17:38:00
AMADEUS	59,1200	-1,79	60,5600	59,0000	657.143	39.034.176	26.604	17:38:00
ARCELORMITT.	29,5500	-4,06	30,4950	29,5500	596.470	17.883.376	27.702	17:38:00
B.SABADELL	0,7806	-2,62	0,8196	0,7790	36.732.581	29.222.395	4.392	17:38:00
BANKINTER	5,5700	-0,57	5,7660	5,5320	3.499.578	19.752.821	5.007	17:38:00
BBVA	5,0060	-2,83	5,1680	5,0060	15.307.329	77.352.881	33.379	17:38:00
CAIXABANK	3,0900	-1,31	3,1700	3,0620	10.115.198	31.363.389	24.907	17:38:00
CELLNEX	45,1400	-0,97	45,7100	44,8600	921.914	41.738.601	30.665	17:38:00
CIE AUTOMOT.	20,4400	-2,57	20,8200	20,3400	198.445	4.078.366	2.505	17:38:00
ENAGAS	20,4800	-0,15	20,5900	20,2200	857.643	17.556.582	5.366	17:38:00
ENDESA	19,8600	0,00	19,9950	19,5250	805.122	16.006.406	21.027	17:38:00
FERROVIAL	24,4700	-4,26	25,1900	24,4700	1.133.309	27.916.456	17.951	17:38:00
FLUIDRA	26,0400	-2,25	26,4000	25,9200	301.341	7.874.343	5.094	17:38:00
GRIFOLS	16,2300	-2,58	16,9300	16,1700	1.047.657	17.235.590	6.916	17:38:00
IAG	1,7810	-3,34	1,8540	1,7785	19.191.936	34.603.579	8.854	17:38:00
IBERDROLA	10,4350	-0,81	10,5950	10,3750	50.111.361	523.345.231	67.176	17:38:00
INDITEX	20,3200	-3,65	20,9200	20,3200	5.143.219	105.495.294	63.331	17:38:00
INDRA A	9,2500	-1,80	9,3200	9,0850	815.633	7.510.123	1.634	17:38:00
INM.COLONIAL	8,1300	-1,93	8,2450	8,1250	711.359	5.799.128	4.387	17:38:00
MAPFRE	1,9000	-2,06	1,9440	1,9000	3.282.265	6.293.933	5.851	17:38:00
MELIA HOTELS	6,9950	-3,38	7,2300	6,9950	652.096	4.628.979	1.542	17:38:00
MERLIN PROP.	10,8200	-0,28	10,9500	10,6500	1.383.421	15.017.193	5.083	17:38:00
NATURGY	28,7300	-0,73	29,0300	28,5000	376.499	10.829.769	27.857	17:38:00
PHARMA MAR	76,3000	-0,10	77,1200	76,0800	46.170	3.537.018	1.400	17:38:00
R.E.C.	18,5550	0,46	18,7300	18,4500	1.552.882	28.835.804	10.040	17:38:00
REPSOL	13,1950	-3,51	13,5350	12,7300	6.243.248	83.010.058	20.154	17:38:00
ROVI	62,5000	-3,85	64,8000	62,3500	105.427	6.673.241	3.504	17:38:00
SANTANDER	3,1660	-1,98	3,2400	3,1660	38.807.351	123.626.403	54.900	17:38:00
SIEMENS GAM	15,1600	-3,44	15,7500	15,1300	4.915.524	74.693.007	10.326	17:38:00
SOLARIA	21,1900	-1,49	21,8500	21,0900	1.684.265	35.838.255	2.649	17:38:00
TELEFONICA	4,8450	0,12	4,9000	4,7770	11.611.595	56.340.576	27.999	17:38:00