Cotización de los valores en bolsa

VIDRALA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

67,2000 €

MÁXIMO

68,4000 €

MÁXIMO (52 SEMANAS)

102,0930 €

VAR. 2022(%)

-20,25 %

VOL. DIARIO (TIT.)

42.206

ÚLT. SESIÓN

69,0000 €

MÍNIMO

67,0000 €

MÍNIMO (52 SEMANAS)

60,5000 €

VAR. 12 MESES(%)

-21,11 %

EFECTIVO

2.862.163€

15 últimas sesiones

31/03/2022
- Cierre
- 63,7000
- Var. (%)
- -0,779%
01/04/2022
- Cierre
- 63,7000
- Var. (%)
- 0,000%
04/04/2022
- Cierre
- 65,0000
- Var. (%)
- 2,041%
05/04/2022
- Cierre
- 65,4000
- Var. (%)
- 0,615%
06/04/2022
- Cierre
- 64,6000
- Var. (%)
- -1,223%
07/04/2022
- Cierre
- 65,1000
- Var. (%)
- 0,774%
08/04/2022
- Cierre
- 64,0000
- Var. (%)
- -1,690%
11/04/2022
- Cierre
- 63,3000
- Var. (%)
- -1,094%
12/04/2022
- Cierre
- 63,4000
- Var. (%)
- 0,158%
13/04/2022
- Cierre
- 62,8000
- Var. (%)
- -0,946%
14/04/2022
- Cierre
- 63,6000
- Var. (%)
- 1,274%
19/04/2022
- Cierre
- 64,0000
- Var. (%)
- 0,629%
20/04/2022
- Cierre
- 64,9000
- Var. (%)
- 1,406%
21/04/2022
- Cierre
- 69,0000
- Var. (%)
- 6,317%
22/04/2022
- Cierre
- 68,3000
- Var. (%)
- -1,014%

0.43%

Rango de precios (12 M.)
Máximo
86,5294

Mínimo
60,5000

Ratios Económicos
Capitalización (MM€)
2.038

PER (Precio/Beneficios)
14,04

Beneficio por Acción (BPA)
4,86

Rentabilidad / Dividendo (%)
1,55

Precio / Flujo de caja
23,64

Precio / Valor contable
2,11

RENTABILIDAD (%)
Máximo 2022	86,5294
Mínimo 2022	60,5000
Máximo 12 meses	102,0930
Míximo 12 meses	60,5000
Rent. Máx. Diaria	4,32
Rent. Med. Diaria	0,04
Rent. Mín. Diaria	-3,84

Volumen
Días Cotizados	255
Capitalización (MM€)	2.038
Acciones en circulación (M)	29,84
Media títulos 3m	38.660
Media títulos 12m	18.113
Efectivo 3m	2.616.867
Efectivo 12m	1.423.564

Ratios Económicos
Rentb. por Dividendos (%)	1,55
Pay-out (%)	0,22
Benf. por acción	4,86
PER (Nº de veces)	14,04
Precio Valor Contable	23,64
Precio Cash Flow	23,64

Datos Estadísticos
Correlación IBEX(%)	2,71
Coeficiente Alfa	0,04
Coeficiente Beta	0,27
Volatilidad	25,93
Desviación típica	1,36
Varianza	1,84

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/04/2022	68,3000	-0,7000	-1,014%	67,2000	68,4000	67,0000	42.206
21/04/2022	69,0000	4,1000	6,317%	65,6000	69,4000	65,5000	83.097
20/04/2022	64,9000	0,9000	1,406%	64,0000	65,2000	63,5000	48.860
19/04/2022	64,0000	0,4000	0,629%	64,8000	64,8000	62,8000	33.927
14/04/2022	63,6000	0,8000	1,274%	63,8000	64,2000	62,8000	25.355
13/04/2022	62,8000	-0,6000	-0,946%	63,1000	63,5000	62,6000	22.026
12/04/2022	63,4000	0,1000	0,158%	63,5000	64,0000	62,5000	22.638
11/04/2022	63,3000	-0,7000	-1,094%	64,2000	64,2000	62,5000	31.340
08/04/2022	64,0000	-1,1000	-1,690%	65,0000	65,5000	63,2000	55.454
07/04/2022	65,1000	0,5000	0,774%	65,5000	65,5000	64,6000	38.308
06/04/2022	64,6000	-0,8000	-1,223%	65,9000	65,9000	64,4000	38.863
05/04/2022	65,4000	0,4000	0,615%	65,9000	65,9000	64,4000	39.687
04/04/2022	65,0000	1,3000	2,041%	64,3000	65,3000	63,5000	25.166
01/04/2022	63,7000	0,0000	0,000%	64,5000	64,5000	63,4000	25.489
31/03/2022	63,7000	-0,5000	-0,779%	65,1000	65,1000	63,6000	25.351
30/03/2022	64,2000	-0,6000	-0,926%	64,9000	65,7000	64,0000	37.812
29/03/2022	64,8000	1,1000	1,727%	64,8000	64,9000	63,7000	100.051
28/03/2022	63,7000	-0,8000	-1,240%	64,3000	65,1000	63,4000	37.532
25/03/2022	64,5000	0,3000	0,467%	64,1000	64,8000	64,0000	37.775
24/03/2022	64,2000	0,4000	0,627%	63,8000	64,4000	63,3000	29.980
23/03/2022	63,8000	-2,2000	-3,333%	66,2000	66,5000	63,7000	45.628
22/03/2022	66,0000	1,2000	1,852%	65,3000	66,2000	64,7000	34.559
21/03/2022	64,8000	0,3000	0,465%	65,4000	65,7000	64,5000	48.263
18/03/2022	64,5000	-0,1000	-0,155%	64,7000	65,0000	63,9000	25.401
17/03/2022	64,6000	-0,3000	-0,462%	65,5000	66,6000	64,0000	48.866
16/03/2022	64,9000	2,6000	4,173%	63,3000	65,1000	62,9000	49.320
15/03/2022	62,3000	-2,9000	-4,448%	65,4000	65,6000	62,3000	38.172
14/03/2022	65,2000	2,2000	3,492%	63,7000	65,6000	63,0000	53.310
11/03/2022	63,0000	0,2000	0,318%	63,0000	63,6000	62,5000	75.782
10/03/2022	62,8000	0,5000	0,803%	62,4000	63,7000	61,9000	66.222
09/03/2022	62,3000	-0,1000	-0,160%	63,4000	63,5000	62,0000	50.511
08/03/2022	62,4000	-0,6000	-0,952%	61,8000	64,4000	61,8000	39.487
07/03/2022	63,0000	0,5000	0,800%	62,4000	64,0000	60,5000	68.696
04/03/2022	62,5000	-1,7000	-2,648%	64,0000	64,1000	62,3000	59.259
03/03/2022	64,2000	-3,4000	-5,030%	67,0000	67,5000	64,2000	39.637
02/03/2022	67,6000	-0,6000	-0,880%	70,3000	70,3000	67,1000	20.375
01/03/2022	68,2000	-0,7000	-1,016%	71,0000	71,0000	68,2000	28.947
28/02/2022	68,9000	-1,0000	-1,431%	68,8000	70,1000	67,8000	31.847
25/02/2022	69,9000	2,4000	3,556%	69,8000	70,2000	67,2000	47.238
24/02/2022	67,5000	-1,5000	-2,174%	68,1000	69,1000	66,1000	60.128
23/02/2022	69,0000	-0,2000	-0,289%	69,0000	70,7000	69,0000	19.272
22/02/2022	69,2000	-1,2000	-1,705%	70,3000	70,8000	69,2000	30.185
21/02/2022	70,4000	-1,1000	-1,538%	71,7000	72,0000	70,2000	13.723
18/02/2022	71,5000	-0,8000	-1,107%	72,3000	72,4000	71,4000	13.651
17/02/2022	72,3000	-1,0000	-1,364%	73,5000	73,6000	71,9000	22.442
16/02/2022	73,3000	-0,2000	-0,272%	75,4000	75,4000	73,3000	16.022
15/02/2022	73,5000	1,0000	1,379%	71,9000	74,1000	71,5000	23.525
14/02/2022	72,5000	-2,4000	-3,204%	74,5000	74,5000	72,1000	25.990
11/02/2022	74,9000	-0,2570	-0,342%	75,9000	75,9000	74,1000	22.041
10/02/2022	75,1570	0,7911	1,064%	74,3659	75,7503	74,1681	21.586
09/02/2022	74,3659	1,1867	1,622%	73,9703	75,0581	73,4759	16.345
08/02/2022	73,1792	0,0000	0,000%	73,6736	73,7725	71,8936	32.054
07/02/2022	73,1792	-0,2967	-0,404%	74,3659	74,3659	73,1792	13.352
04/02/2022	73,4759	-0,4945	-0,668%	75,2559	75,5526	72,9814	36.118
03/02/2022	73,9703	-0,8900	-1,189%	74,8603	74,8603	73,6736	47.503
02/02/2022	74,8603	-0,8900	-1,175%	77,0359	77,0359	74,7614	43.084
01/02/2022	75,7503	1,0878	1,457%	75,6514	75,7503	74,6625	48.296
31/01/2022	74,6625	0,5933	0,801%	75,5526	75,5526	74,1681	15.787
28/01/2022	74,0692	-1,5823	-2,092%	76,3437	76,3437	73,3770	28.910
27/01/2022	75,6514	-0,9889	-1,290%	76,1459	76,7392	75,1570	37.500
26/01/2022	76,6404	2,3734	3,196%	75,1570	77,3326	74,8603	64.150
25/01/2022	74,2670	-1,7800	-2,341%	76,2448	76,5415	74,0692	53.321
24/01/2022	76,0470	-2,8678	-3,634%	79,4093	79,4093	75,7503	58.147
21/01/2022	78,9148	-2,1756	-2,683%	81,6838	81,6838	78,0248	40.548
20/01/2022	81,0904	0,3956	0,490%	82,3760	82,3760	80,4971	27.131
19/01/2022	80,6949	0,2967	0,369%	80,6949	81,0904	80,2004	23.031
18/01/2022	80,3982	-1,3845	-1,693%	82,3760	82,3760	80,0026	24.522
17/01/2022	81,7827	-0,6922	-0,839%	84,2549	84,2549	81,5849	15.860
14/01/2022	82,4749	-0,9889	-1,185%	84,0572	84,3538	82,1782	16.942
13/01/2022	83,4638	0,4945	0,596%	83,4638	84,9472	83,1671	19.455
12/01/2022	82,9694	-1,3845	-1,641%	84,8483	85,7383	82,9694	35.524
11/01/2022	84,3538	0,9889	1,186%	83,6616	85,3427	83,2660	20.737
10/01/2022	83,3649	-1,6811	-1,977%	86,0350	86,0350	82,8705	13.175
07/01/2022	85,0461	0,3956	0,467%	85,6394	85,6394	83,7605	21.553
06/01/2022	84,6505	-0,9889	-1,155%	85,5405	85,6394	84,1561	6.294
05/01/2022	85,6394	0,6922	0,815%	86,0350	86,0350	84,6505	9.225
04/01/2022	84,9472	-0,0989	-0,116%	84,7494	86,4305	84,7494	14.054
03/01/2022	85,0461	-0,5933	-0,693%	85,2439	86,5294	84,9472	7.517
30/12/2021	85,6394	0,0989	0,116%	87,2217	87,2217	85,4416	4.130
29/12/2021	85,5405	-0,7911	-0,916%	86,3317	86,5294	85,5405	4.012
28/12/2021	86,3317	0,9889	1,159%	85,9361	87,3206	85,6394	12.124
27/12/2021	85,3427	0,7911	0,936%	84,5516	85,5405	84,4527	11.750
23/12/2021	84,5516	0,9889	1,183%	82,8705	84,7494	82,8705	9.684
22/12/2021	83,5627	0,8900	1,077%	82,6727	84,0572	82,5738	9.602
21/12/2021	82,6727	0,4945	0,602%	82,4749	82,7716	81,2882	17.623
20/12/2021	82,1782	-0,4945	-0,598%	82,5738	82,9694	81,5849	18.215
17/12/2021	82,6727	1,3845	1,703%	81,2882	82,9694	81,2882	24.617
16/12/2021	81,2882	0,9889	1,232%	80,5960	82,2771	80,4971	30.138
15/12/2021	80,2993	1,1867	1,500%	79,2115	80,5960	78,6182	27.621
14/12/2021	79,1126	-0,8900	-1,112%	80,1015	80,9915	79,1126	23.292
13/12/2021	80,0026	0,8900	1,125%	79,6071	81,0904	79,3104	17.737
10/12/2021	79,1126	-1,1867	-1,478%	80,1015	80,2004	79,1126	13.955
09/12/2021	80,2993	-0,7911	-0,976%	80,9915	81,4860	80,2993	13.222
08/12/2021	81,0904	-1,7800	-2,148%	83,3649	83,3649	81,0904	5.457
07/12/2021	82,8705	1,8789	2,320%	82,0793	83,0683	81,1893	24.188
06/12/2021	80,9915	-0,3956	-0,486%	80,9915	81,4860	80,9915	7.020
03/12/2021	81,3871	-0,2967	-0,363%	82,0793	82,2771	80,9915	15.528
02/12/2021	81,6838	0,7911	0,978%	80,7938	82,0793	80,7938	34.763
01/12/2021	80,8927	-1,6811	-2,036%	82,3760	82,5738	80,7938	29.225
30/11/2021	82,5738	-1,0878	-1,300%	83,2660	83,6616	82,5738	14.631

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