Cotización de los valores en bolsa

VIDRALA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

01/04/2021
- Cierre
- 93,9000
- Var. (%)
- 0,213%
06/04/2021
- Cierre
- 93,7000
- Var. (%)
- -0,213%
07/04/2021
- Cierre
- 92,7000
- Var. (%)
- -1,067%
08/04/2021
- Cierre
- 92,7000
- Var. (%)
- 0,000%
09/04/2021
- Cierre
- 92,5000
- Var. (%)
- -0,216%
12/04/2021
- Cierre
- 93,2000
- Var. (%)
- 0,757%
13/04/2021
- Cierre
- 92,7000
- Var. (%)
- -0,536%
14/04/2021
- Cierre
- 92,3000
- Var. (%)
- -0,431%
15/04/2021
- Cierre
- 92,0000
- Var. (%)
- -0,325%
16/04/2021
- Cierre
- 91,0000
- Var. (%)
- -1,087%
19/04/2021
- Cierre
- 91,2000
- Var. (%)
- 0,220%
20/04/2021
- Cierre
- 90,7000
- Var. (%)
- -0,548%
21/04/2021
- Cierre
- 92,6000
- Var. (%)
- 2,095%
22/04/2021
- Cierre
- 92,2000
- Var. (%)
- -0,432%
23/04/2021
- Cierre
- 93,4000
- Var. (%)
- 1,302%

-0.02%

Precio

95,1000 €

MAXIMO

95,9000 €

MÍNIMO

93,5000 €

VOL. DIARIO (TIT.)

11.456

VAR. 2021(%)

1,12 %

VARIACIÓN

1,82 % 1,7000 €

APERTURA

93,8000 €

ÚLT. SESIÓN

93,4000 €

EFECTIVO

1.086.843 €

VAR. 12 MESES(%)

22,63 %

Rentabilidad(%)
Máximo
102,2000

Mínimo
88,4974

Volumen
Capit.(MM€)
2.703

Acc. en circulac.
28,42

Ratios Económicos
Rent. Div.
1,11

PER
5,61

Datos Estadísticos
Corr. IBEX
2,71

Coef. Alfa
0,04

RENTABILIDAD (%)
Máximo 2021	102,2000
Mínimo 2021	88,4974
Máximo 12 meses	102,2000
Míximo 12 meses	74,1916
Rent. Máx. Diaria	4,32
Rent. Med. Diaria	0,04
Rent. Mín. Diaria	-3,84

Volumen
Días Cotizados	255
Capitalización (MM€)	2.703
Acciones en circulación (M)	28,42
Media títulos 3m	11.567
Media títulos 12m	10.021
Efectivo 3m	1.092.199
Efectivo 12m	905.682

Ratios Económicos
Rentb. por Dividendos (%)	1,11
Pay-out (%)	0,19
Benf. por acción	5,61
PER (Nº de veces)
Precio Valor Contable	3,31
Precio Cash Flow	25,74

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
23/04/2021	93,4000	1,2000	1,302%	93,8000	94,0000	92,1000	7.056
22/04/2021	92,2000	-0,4000	-0,432%	92,4000	93,9000	91,6000	8.370
21/04/2021	92,6000	1,9000	2,095%	92,0000	93,0000	90,7000	8.527
20/04/2021	90,7000	-0,5000	-0,548%	93,0000	93,0000	89,3000	15.733
19/04/2021	91,2000	0,2000	0,220%	90,5000	91,4000	90,4000	8.188
16/04/2021	91,0000	-1,0000	-1,087%	91,3000	92,1000	90,7000	12.261
15/04/2021	92,0000	-0,3000	-0,325%	93,8000	93,8000	91,9000	3.204
14/04/2021	92,3000	-0,4000	-0,431%	92,8000	94,1000	91,9000	9.553
13/04/2021	92,7000	-0,5000	-0,536%	92,5000	94,9000	92,3000	11.408
12/04/2021	93,2000	0,7000	0,757%	93,0000	93,7000	92,5000	7.598
09/04/2021	92,5000	-0,2000	-0,216%	92,7000	93,0000	92,2000	3.883
08/04/2021	92,7000	0,0000	0,000%	93,6000	93,6000	92,3000	5.711
07/04/2021	92,7000	-1,0000	-1,067%	94,2000	94,2000	92,3000	9.767
06/04/2021	93,7000	-0,2000	-0,213%	93,0000	93,9000	93,0000	20.580
01/04/2021	93,9000	0,2000	0,213%	93,2000	94,1000	92,9000	9.123
31/03/2021	93,7000	-0,4000	-0,425%	93,2000	94,8000	93,2000	11.871
30/03/2021	94,1000	-0,9000	-0,947%	95,4000	95,8000	94,1000	7.988
29/03/2021	95,0000	0,7000	0,742%	96,0000	96,0000	93,8000	7.196
26/03/2021	94,3000	1,3000	1,398%	93,0000	94,5000	92,1000	8.512
25/03/2021	93,0000	-0,4000	-0,428%	94,2000	94,4000	92,7000	4.962
24/03/2021	93,4000	-0,7000	-0,744%	93,1000	93,4000	92,1000	7.008
23/03/2021	94,1000	0,6000	0,642%	92,3000	94,2000	92,3000	7.988
22/03/2021	93,5000	-1,0000	-1,058%	95,5000	95,5000	92,6000	8.260
19/03/2021	94,5000	2,0000	2,162%	94,7000	94,7000	92,1000	19.542
18/03/2021	92,5000	-1,1000	-1,175%	93,3000	93,9000	92,0000	16.550
17/03/2021	93,6000	-1,1000	-1,162%	93,3000	94,9000	93,3000	8.596
16/03/2021	94,7000	-0,4000	-0,421%	95,0000	95,7000	92,8000	16.270
15/03/2021	95,1000	0,0000	0,000%	95,6000	96,5000	95,1000	10.772
12/03/2021	95,1000	-1,6000	-1,655%	95,0000	96,6000	93,7000	13.759
11/03/2021	96,7000	0,3000	0,311%	96,1000	97,6000	96,1000	3.287
10/03/2021	96,4000	-0,6000	-0,619%	97,0000	97,2000	95,5000	12.254
09/03/2021	97,0000	0,3000	0,310%	96,7000	97,5000	96,1000	11.230
08/03/2021	96,7000	2,9000	3,092%	93,3000	97,1000	93,3000	14.223
05/03/2021	93,8000	-2,5000	-2,596%	97,1000	97,1000	93,8000	17.526
04/03/2021	96,3000	-3,4000	-3,410%	98,5000	99,9000	95,6000	11.504
03/03/2021	99,7000	-0,7000	-0,697%	102,0000	102,0000	98,7000	19.600
02/03/2021	100,4000	0,0000	0,000%	98,2000	101,6000	98,2000	41.330
01/03/2021	100,4000	2,0000	2,033%	99,2000	102,2000	96,8000	21.890
26/02/2021	98,4000	5,4000	5,806%	93,0000	99,4000	92,0000	53.178
25/02/2021	93,0000	1,0000	1,087%	94,1000	94,1000	91,7000	9.560
24/02/2021	92,0000	0,3000	0,327%	95,7000	95,7000	92,0000	9.120
23/02/2021	91,7000	-1,8000	-1,925%	92,4000	93,4000	91,1000	9.828
22/02/2021	93,5000	-0,9000	-0,953%	94,4000	94,5000	92,8000	3.303
19/02/2021	94,4000	-1,1000	-1,152%	96,9000	96,9000	94,3000	7.678
18/02/2021	95,5000	-1,0000	-1,036%	96,9000	96,9000	95,1000	5.931
17/02/2021	96,5000	-0,3000	-0,310%	97,2000	97,2000	96,1000	7.498
16/02/2021	96,8000	0,7000	0,728%	95,6000	97,5000	95,6000	10.375
15/02/2021	96,1000	1,8000	1,909%	94,3000	96,8000	94,1000	15.010
12/02/2021	94,3000	-0,7000	-0,737%	93,5000	94,7000	93,5000	8.834
11/02/2021	95,0000	2,0430	2,198%	93,4000	95,0000	93,0000	11.572
10/02/2021	92,9570	0,7928	0,860%	92,1642	92,9570	91,9660	10.258
09/02/2021	92,1642	0,0000	0,000%	91,1732	92,1642	90,9750	7.859
08/02/2021	92,1642	1,9820	2,198%	90,1822	92,7588	90,0831	16.511
05/02/2021	90,1822	0,0000	0,000%	91,0741	91,0741	90,0831	11.879
04/02/2021	90,1822	-0,9910	-1,087%	91,1732	91,1732	89,9840	4.813
03/02/2021	91,1732	1,1892	1,322%	90,2813	91,1732	89,2902	13.603
02/02/2021	89,9840	0,1982	0,221%	89,7858	90,3804	89,2902	5.232
01/02/2021	89,7858	0,0000	0,000%	90,6777	91,1732	89,5875	5.468
29/01/2021	89,7858	0,0000	0,000%	90,1822	90,8759	88,5965	8.509
28/01/2021	89,7858	-1,1892	-1,307%	90,7768	90,7768	89,2902	15.204
27/01/2021	90,9750	-0,1982	-0,217%	90,6777	91,3714	90,3804	12.895
26/01/2021	91,1732	0,5946	0,656%	90,9750	91,3714	90,1822	15.506
25/01/2021	90,5786	0,3964	0,440%	90,1822	91,0741	90,1822	6.038
22/01/2021	90,1822	-1,0901	-1,194%	90,7768	91,3714	88,6956	7.063
21/01/2021	91,2723	0,7928	0,876%	90,6777	91,4705	90,6777	5.312
20/01/2021	90,4795	0,4955	0,551%	91,0741	91,3714	89,6866	6.419
19/01/2021	89,9840	-0,2973	-0,329%	91,0741	91,0741	89,1911	8.970
18/01/2021	90,2813	0,7928	0,886%	91,0741	91,0741	89,4884	4.610
15/01/2021	89,4884	-0,4955	-0,551%	89,9840	90,0831	88,4974	11.451
14/01/2021	89,9840	-1,2883	-1,412%	91,2723	91,4705	89,8849	10.400
13/01/2021	91,2723	-0,8919	-0,968%	93,7498	93,7498	90,1822	17.017
12/01/2021	92,1642	-0,6937	-0,747%	92,5606	93,3534	91,8669	9.138
11/01/2021	92,8579	2,5766	2,854%	92,0651	93,5516	90,4795	17.474
08/01/2021	90,2813	-0,5946	-0,654%	90,8759	91,8669	89,9840	5.691
07/01/2021	90,8759	-1,4865	-1,609%	94,0471	94,0471	90,6777	7.790
06/01/2021	92,3624	0,0991	0,107%	91,6687	93,0561	91,2723	5.140
05/01/2021	92,2633	-2,1802	-2,308%	95,3354	95,3354	92,2633	7.211
04/01/2021	94,4435	0,3964	0,421%	95,3354	95,3354	93,6507	5.458
31/12/2020	94,0471	0,0000	0,000%	93,6507	94,1462	93,1552	4.223
30/12/2020	94,0471	-0,5946	-0,628%	94,3444	94,8399	93,6507	14.421
29/12/2020	94,6417	0,1982	0,210%	94,6417	94,8399	93,9480	16.891
28/12/2020	94,4435	0,9910	1,060%	94,6417	96,1282	94,0471	7.049
24/12/2020	93,4525	-0,5946	-0,632%	94,0471	94,0471	92,6597	1.328
23/12/2020	94,0471	0,4955	0,530%	94,9390	94,9390	93,1552	11.568
22/12/2020	93,5516	1,4865	1,615%	94,1462	94,5426	93,1552	6.824
21/12/2020	92,0651	-1,8829	-2,004%	92,2633	94,6417	91,5696	18.198
18/12/2020	93,9480	-1,7838	-1,863%	94,1462	97,3174	93,7498	20.522
17/12/2020	95,7318	2,6757	2,875%	91,2723	96,5246	91,2723	17.881
16/12/2020	93,0561	0,5946	0,643%	89,2902	93,5516	89,2902	8.901
15/12/2020	92,4615	0,3964	0,431%	92,1642	92,7588	92,1642	4.230
14/12/2020	92,0651	2,0811	2,313%	91,4705	92,8579	91,1732	10.130
11/12/2020	89,9840	0,7928	0,889%	88,9929	90,3804	88,1010	9.990
10/12/2020	89,1911	-0,4955	-0,552%	89,3893	90,3804	89,1911	9.631
09/12/2020	89,6866	-0,6937	-0,768%	92,1642	92,1642	89,3893	7.580
08/12/2020	90,3804	-0,9910	-1,085%	91,4705	91,7678	90,3804	11.237
07/12/2020	91,3714	-0,1982	-0,216%	93,1552	93,1552	90,7768	6.461
04/12/2020	91,5696	2,2793	2,553%	91,1732	91,5696	89,3893	9.313
03/12/2020	89,2902	-0,0991	-0,111%	88,8938	89,7858	87,8037	13.419
02/12/2020	89,3893	0,0991	0,111%	89,1911	90,2813	89,0920	6.024
01/12/2020	89,2902	-0,6937	-0,771%	90,6777	90,7768	89,1911	9.241

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	144,1000	-0,35	145,5000	143,8000	24.303	3.515.614	7.905
ACERINOX	11,8450	0,38	11,9200	11,7600	250.290	2.962.677	3.205
ACS	27,4000	1,33	27,4900	26,9500	97.476	2.661.412	8.512
AENA	137,2500	2,69	137,5500	133,3500	49.734	6.755.724	20.588
ALMIRALL	12,8000	0,63	12,8800	12,6600	258.209	3.295.155	2.279
AMADEUS	59,9600	2,43	60,2200	58,4200	230.835	13.729.592	26.982
ARCELORMITT.	25,6250	2,25	25,7300	25,0350	496.185	12.607.720	26.186
B.SABADELL	0,4711	2,59	0,4720	0,4527	19.557.902	9.122.115	2.651
BANKINTER	5,7400	2,24	5,7460	5,4740	1.606.457	9.045.997	5.159
BBVA	4,4585	2,90	4,4650	4,3200	8.253.361	36.481.795	29.729
CAIXABANK	2,5440	1,96	2,5450	2,4670	6.087.709	15.301.058	20.506
CELLNEX	46,8600	-0,21	47,2300	46,3100	302.572	14.146.721	22.808
CIE AUTOMOT.	23,7600	-3,34	24,5400	23,4600	232.925	5.549.079	2.912
ENAGAS	18,1000	0,25	18,1500	18,0100	284.136	5.133.077	4.742
ENDESA	22,2900	0,41	22,4600	22,1700	296.670	6.623.603	23.600
FERROVIAL	22,6400	1,80	22,6500	22,1700	367.881	8.272.512	16.593
FLUIDRA	28,2500	2,17	28,2500	27,4000	156.029	4.334.297	5.527
GRIFOLS	23,0700	-0,86	23,3600	22,8800	445.831	10.277.421	9.831
IAG	2,3770	4,90	2,3840	2,2830	14.224.465	33.324.371	11.817
IBERDROLA	11,5700	-1,07	11,6900	11,5600	1.755.685	20.404.031	74.258
INDITEX	29,3300	-0,20	29,6200	29,1800	332.941	9.795.354	91.412
INDRA A	7,7700	1,97	7,7950	7,5850	470.327	3.637.629	1.373
INM.COLONIAL	8,3950	1,33	8,4900	8,2650	105.175	886.540	4.266
MAPFRE	1,7795	1,74	1,7800	1,7345	2.007.980	3.538.545	5.480
MELIA HOTELS	7,0040	2,28	7,0100	6,7740	605.872	4.197.300	1.544
MERLIN PROP.	9,1380	1,47	9,2800	9,0000	442.623	4.072.816	4.293
NATURGY	20,9900	0,33	21,0300	20,8100	133.277	2.792.811	20.352
PHARMA MAR	92,3800	-0,88	94,5600	91,7200	61.794	5.733.167	1.695
R.E.C.	15,0500	-0,13	15,1800	15,0400	256.758	3.878.629	8.143
REPSOL	10,0960	0,86	10,1300	9,9200	1.339.943	13.446.207	15.829
SANTANDER	2,9120	2,28	2,9165	2,8160	22.207.697	64.143.130	50.496
SIEMENS GAM	31,9100	-0,03	32,2700	31,6000	309.068	9.869.291	21.735
SOLARIA	18,2950	1,81	18,4400	17,9200	439.993	8.045.374	2.287
TELEFONICA	3,7595	2,49	3,7615	3,6630	7.045.511	26.271.770	20.777
VISCOFAN	57,3500	-1,12	58,5000	57,2500	45.496	2.629.429	2.667