Cotización de los valores en bolsa

SOLARIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 5,3400
- Var. (%)
- 0,376%
15/08/2018
- Cierre
- 5,2300
- Var. (%)
- -2,060%
16/08/2018
- Cierre
- 5,3000
- Var. (%)
- 1,338%
17/08/2018
- Cierre
- 5,3000
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 5,3000
- Var. (%)
- 0,000%
21/08/2018
- Cierre
- 5,3900
- Var. (%)
- 1,698%
22/08/2018
- Cierre
- 5,6400
- Var. (%)
- 4,638%
23/08/2018
- Cierre
- 5,4700
- Var. (%)
- -3,014%
24/08/2018
- Cierre
- 5,5600
- Var. (%)
- 1,645%
27/08/2018
- Cierre
- 5,5400
- Var. (%)
- -0,360%
28/08/2018
- Cierre
- 5,7700
- Var. (%)
- 4,152%
29/08/2018
- Cierre
- 5,8500
- Var. (%)
- 1,386%
30/08/2018
- Cierre
- 5,7200
- Var. (%)
- -2,222%
31/08/2018
- Cierre
- 5,8600
- Var. (%)
- 2,448%
03/09/2018
- Cierre
- 5,7700
- Var. (%)
- -1,536%

0.57%

Precio

5,7400 €

MAXIMO

5,8400 €

MÍNIMO

5,6900 €

VOL. DIARIO (TIT.)

113.622

VAR. 2018(%)

252,15 %

VARIACIÓN

-0,52 % -0,0300 €

APERTURA

5,8300 €

ÚLT. SESIÓN

5,7700 €

EFECTIVO

655.143 €

VAR. 12 MESES(%)

288,55 %

Rentabilidad(%)
Máximo
7,1000

Mínimo
1,6350

Volumen
Capit.(MM€)
718

Acc. en circulac.
125,00

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
8,62

Coef. Alfa
0,59

RENTABILIDAD (%)
Máximo 2018	7,1000
Mínimo 2018	1,6350
Máximo 12 meses	7,1000
Míximo 12 meses	1,1600
Rent. Máx. Diaria	18,92
Rent. Med. Diaria	0,53
Rent. Mín. Diaria	-32,77

Volumen
Días Cotizados	255
Capitalización (MM€)	718
Acciones en circulación (M)	125,00
Media títulos 3m	1.300.560
Media títulos 12m	1.129.018
Efectivo 3m	7.510.140
Efectivo 12m	4.268.286

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	12,88
Precio Cash Flow	-200,98

Datos Estadísticos
Correlación IBEX(%)	8,62
Coeficiente Alfa	0,59
Coeficiente Beta	1,63
Volatilidad	87,21
Desviación típica	4,56
Varianza	20,84

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	5,7700	-0,0900	-1,536%	5,9100	5,9100	5,6700	490.146
31/08/2018	5,8600	0,1400	2,448%	5,7500	5,8800	5,5300	813.157
30/08/2018	5,7200	-0,1300	-2,222%	5,9000	5,9700	5,6800	1.225.568
29/08/2018	5,8500	0,0800	1,386%	5,7700	5,8800	5,6600	818.602
28/08/2018	5,7700	0,2300	4,152%	5,6000	5,8300	5,5600	1.184.954
27/08/2018	5,5400	-0,0200	-0,360%	5,5600	5,6100	5,4600	227.167
24/08/2018	5,5600	0,0900	1,645%	5,5000	5,5600	5,4000	392.988
23/08/2018	5,4700	-0,1700	-3,014%	5,7000	5,7400	5,4500	504.418
22/08/2018	5,6400	0,2500	4,638%	5,4300	5,6800	5,3900	1.125.380
21/08/2018	5,3900	0,0900	1,698%	5,3300	5,4000	5,3000	213.462
20/08/2018	5,3000	0,0000	0,000%	5,3500	5,4700	5,2400	428.514
17/08/2018	5,3000	0,0000	0,000%	5,2900	5,3500	5,2400	248.289
16/08/2018	5,3000	0,0700	1,338%	5,2400	5,3200	5,1300	379.969
15/08/2018	5,2300	-0,1100	-2,060%	5,3900	5,3900	5,1200	408.600
14/08/2018	5,3400	0,0200	0,376%	5,3900	5,5400	5,2800	842.294
13/08/2018	5,3200	0,0600	1,141%	5,2600	5,4000	5,2100	543.930
10/08/2018	5,2600	-0,1000	-1,866%	5,3200	5,4100	5,2200	452.819
09/08/2018	5,3600	0,0500	0,942%	5,3700	5,4800	5,3100	499.691
08/08/2018	5,3100	-0,1300	-2,390%	5,4700	5,5300	5,2000	939.734
07/08/2018	5,4400	0,3600	7,087%	5,1600	5,5600	5,0800	2.253.360
06/08/2018	5,0800	0,1750	3,568%	4,9800	5,1800	4,9350	1.173.149
03/08/2018	4,9050	-0,0250	-0,507%	5,0000	5,0000	4,8700	489.360
02/08/2018	4,9300	0,0400	0,818%	4,8700	5,1300	4,8100	1.034.277
01/08/2018	4,8900	-0,2100	-4,118%	5,1500	5,1800	4,8300	894.933
31/07/2018	5,1000	0,1450	2,926%	4,9100	5,2900	4,9100	913.852
30/07/2018	4,9550	-0,1750	-3,411%	5,0800	5,1900	4,9100	764.132
27/07/2018	5,1300	0,0200	0,391%	5,0200	5,2800	5,0100	585.178
26/07/2018	5,1100	-0,2000	-3,766%	5,3500	5,4000	5,0500	1.380.424
25/07/2018	5,3100	0,1100	2,115%	5,1600	5,4600	5,1600	892.933
24/07/2018	5,2000	-0,4500	-7,965%	5,7100	5,7100	5,1300	1.712.093
23/07/2018	5,6500	0,0800	1,436%	5,6200	5,9600	5,5200	933.586
20/07/2018	5,5700	0,0200	0,360%	5,4800	5,6400	5,4700	659.353
19/07/2018	5,5500	-0,1900	-3,310%	5,7400	5,7800	5,5300	643.150
18/07/2018	5,7400	-0,0700	-1,205%	5,8200	5,8600	5,4500	1.316.852
17/07/2018	5,8100	-0,1600	-2,680%	5,9900	6,1100	5,8000	792.146
16/07/2018	5,9700	0,1700	2,931%	5,8400	6,2300	5,7000	1.472.158
13/07/2018	5,8000	-0,8400	-12,651%	6,3100	6,3100	5,4000	5.570.198
12/07/2018	6,6400	-0,0900	-1,337%	6,7800	6,7900	6,6000	265.608
11/07/2018	6,7300	0,0300	0,448%	6,6100	6,8000	6,5600	412.313
10/07/2018	6,7000	-0,0700	-1,034%	6,7300	6,7700	6,3700	1.180.072
09/07/2018	6,7700	-0,0800	-1,168%	6,8300	6,8500	6,7300	458.462
06/07/2018	6,8500	0,0800	1,182%	6,7700	6,8500	6,6600	380.928
05/07/2018	6,7700	-0,0100	-0,147%	6,7900	6,9300	6,7200	723.488
04/07/2018	6,7800	0,0300	0,444%	6,7600	6,8000	6,6200	591.726
03/07/2018	6,7500	0,0000	0,000%	6,8000	6,8500	6,6500	582.883
02/07/2018	6,7500	-0,0200	-0,295%	6,6600	6,7800	6,4200	795.387
29/06/2018	6,7700	0,1200	1,805%	6,7300	6,7700	6,2500	1.173.815
28/06/2018	6,6500	-0,1700	-2,493%	6,6400	6,8300	6,6100	687.005
27/06/2018	6,8200	0,0500	0,739%	6,8200	6,8800	6,5500	1.119.656
26/06/2018	6,7700	0,4000	6,279%	6,3600	6,8200	6,3500	1.306.479
25/06/2018	6,3700	-0,4100	-6,047%	6,7700	6,7700	6,3200	2.077.654
22/06/2018	6,7800	-0,0400	-0,587%	6,7500	7,0500	6,5200	1.542.268
21/06/2018	6,8200	-0,0900	-1,302%	7,0500	7,1000	6,6000	2.594.854
20/06/2018	6,9100	0,2800	4,223%	6,7100	7,0300	6,5900	2.627.348
19/06/2018	6,6300	0,3900	6,250%	6,2200	6,7200	6,0500	2.495.010
18/06/2018	6,2400	0,5900	10,442%	5,8200	6,2500	5,7600	1.967.779
15/06/2018	5,6500	-0,4700	-7,680%	6,2000	6,2200	5,6500	2.713.145
14/06/2018	6,1200	0,2000	3,378%	6,0600	6,2500	5,7300	3.127.329
13/06/2018	5,9200	0,2700	4,779%	5,7800	6,2900	5,6200	3.614.029
12/06/2018	5,6500	-0,1000	-1,739%	5,8700	5,8900	5,2000	3.090.960
11/06/2018	5,7500	0,3100	5,699%	5,5200	5,8900	5,4900	2.400.117
08/06/2018	5,4400	0,1600	3,030%	5,2400	5,4700	5,1200	1.969.393
07/06/2018	5,2800	0,3300	6,667%	5,2500	5,3400	5,0300	2.588.693
06/06/2018	4,9500	0,3050	6,566%	4,6600	4,9800	4,6500	2.044.647
05/06/2018	4,6450	-0,0350	-0,748%	4,6650	5,0600	4,5900	3.737.317
04/06/2018	4,6800	0,3950	9,218%	4,3400	4,7000	4,3400	2.347.747
01/06/2018	4,2850	0,2350	5,802%	4,0100	4,3100	4,0100	872.369
31/05/2018	4,0500	-0,2400	-5,594%	4,2750	4,3200	3,9100	1.486.785
30/05/2018	4,2900	0,0600	1,418%	4,2900	4,4000	4,1200	1.268.130
29/05/2018	4,2300	0,1800	4,444%	3,9450	4,2700	3,8000	1.973.583
28/05/2018	4,0500	-0,2450	-5,704%	4,2250	4,2900	3,8100	2.799.673
25/05/2018	4,2950	-0,2300	-5,083%	4,5700	4,5750	4,2950	1.320.557
24/05/2018	4,5250	-0,1150	-2,478%	4,6750	4,7500	4,5000	1.006.442
23/05/2018	4,6400	0,2600	5,936%	4,3600	4,6400	4,2850	1.200.532
22/05/2018	4,3800	-0,2600	-5,603%	4,6400	4,6900	4,2350	2.665.002
21/05/2018	4,6400	0,2800	6,422%	4,4350	4,6500	4,4200	1.491.939
18/05/2018	4,3600	0,1100	2,588%	4,2500	4,4650	4,2200	1.917.869
17/05/2018	4,2500	0,3300	8,418%	3,8850	4,2500	3,8850	1.896.045
16/05/2018	3,9200	-0,0300	-0,759%	3,8900	3,9850	3,8000	854.581
15/05/2018	3,9500	0,0050	0,127%	3,9500	4,1250	3,9050	1.155.908
14/05/2018	3,9450	0,0800	2,070%	3,9200	3,9750	3,7800	1.042.295
11/05/2018	3,8650	0,1850	5,027%	3,9800	3,9800	3,7200	1.876.339
10/05/2018	3,6800	-0,0800	-2,128%	3,8000	3,8500	3,6200	811.662
09/05/2018	3,7600	0,1700	4,735%	3,5950	3,7850	3,5550	1.352.393
08/05/2018	3,5900	0,2850	8,623%	3,3050	3,5900	3,2600	1.043.491
07/05/2018	3,3050	-0,0700	-2,074%	3,4000	3,4000	3,2950	406.001
04/05/2018	3,3750	-0,0250	-0,735%	3,3800	3,4400	3,3400	319.792
03/05/2018	3,4000	-0,0300	-0,875%	3,4500	3,4500	3,2200	912.468
02/05/2018	3,4300	-0,0250	-0,724%	3,4300	3,4950	3,4050	381.482
30/04/2018	3,4550	0,0450	1,320%	3,4600	3,4900	3,4000	159.405
27/04/2018	3,4100	-0,1150	-3,262%	3,5450	3,5800	3,4000	350.771
26/04/2018	3,5250	0,0450	1,293%	3,4800	3,5650	3,4800	259.165
25/04/2018	3,4800	0,0200	0,578%	3,4250	3,5200	3,3500	423.590
24/04/2018	3,4600	-0,0150	-0,432%	3,5300	3,6400	3,4600	927.732
23/04/2018	3,4750	0,1850	5,623%	3,3450	3,5300	3,2900	764.397
20/04/2018	3,2900	0,0400	1,231%	3,2200	3,3300	3,2150	404.255
19/04/2018	3,2500	-0,0950	-2,840%	3,3400	3,4400	3,2050	779.527
18/04/2018	3,3450	0,1800	5,687%	3,2150	3,3500	3,1500	931.053
17/04/2018	3,1650	0,0450	1,442%	3,1400	3,2900	2,9000	1.731.112
16/04/2018	3,1200	-0,2800	-8,235%	3,3500	3,5400	3,0600	1.858.610

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	25,1600	-0,87	25,5000	25,1300	29.058	736.494	10.721
IAG	7,7120	-0,85	7,8580	7,6940	356.186	2.765.576	15.740
IBERDROLA	6,4040	0,00	6,4440	6,3740	1.877.255	12.033.129	40.977
INDITEX	25,3000	-0,78	25,7300	25,2600	658.205	16.800.195	78.852
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	10,6200	-1,39	10,7600	10,5900	186.044	1.985.308	2.439
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	4,2600	-0,15	4,3070	4,2360	11.722.586	50.114.490	68.740
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