Vinpai S.A.S (ALVIN) | Historial de Precios y Rendimientos | 2023 - 2025
Vinpai S.A.S. | Small-cap | Basic Materials
Vinpai S.A.S. | Small-cap | Basic Materials
Gráfico de Precios Históricos de Vinpai S.A.S
Datos de Precios Históricos de Vinpai S.A.S
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 23 sept. 2025 | €3,34 | -1,76% | €3,40 | €3,40 | €3,32 | 7,1K |
| 22 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,42 | €3,40 | 1,1K |
| 19 sept. 2025 | €3,40 | -0,58% | €3,40 | €3,42 | €3,40 | 1,6K |
| 18 sept. 2025 | €3,42 | +0,59% | €3,42 | €3,42 | €3,42 | 105 |
| 17 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,40 | €3,40 | 1 |
| 16 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,40 | €3,40 | 1 |
| 15 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,40 | €3,34 | 2,7K |
| 12 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,40 | €3,40 | 1 |
| 11 sept. 2025 | €3,40 | +0,59% | €3,38 | €3,40 | €3,38 | 3,0K |
| 10 sept. 2025 | €3,38 | +1,20% | €3,38 | €3,38 | €3,38 | 8 |
| 9 sept. 2025 | €3,34 | -2,34% | €3,42 | €3,46 | €3,34 | 1,2K |
| 8 sept. 2025 | €3,42 | -0,58% | €3,44 | €3,44 | €3,42 | 1,4K |
| 5 sept. 2025 | €3,44 | -0,58% | €3,44 | €3,44 | €3,44 | 22 |
| 4 sept. 2025 | €3,46 | +1,17% | €3,44 | €3,46 | €3,44 | 26 |
| 3 sept. 2025 | €3,42 | -2,29% | €3,50 | €3,50 | €3,42 | 201 |
| 2 sept. 2025 | €3,50 | 0,00% | €3,50 | €3,50 | €3,50 | 631 |
| 1 sept. 2025 | €3,50 | +1,16% | €3,46 | €3,50 | €3,44 | 2,8K |
| 29 ago. 2025 | €3,46 | 0,00% | €3,46 | €3,46 | €3,46 | 2,3K |
| 28 ago. 2025 | €3,46 | 0,00% | €3,46 | €3,46 | €3,46 | 25 |
| 27 ago. 2025 | €3,46 | -0,57% | €3,48 | €3,48 | €3,46 | 10 |
| 26 ago. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 1 |
| 25 ago. 2025 | €3,48 | +1,16% | €3,44 | €3,48 | €3,44 | 1,1K |
| 22 ago. 2025 | €3,44 | 0,00% | €3,44 | €3,44 | €3,44 | 271 |
| 21 ago. 2025 | €3,44 | 0,00% | €3,50 | €3,50 | €3,44 | 78 |
| 20 ago. 2025 | €3,44 | 0,00% | €3,44 | €3,44 | €3,44 | 1 |
| 19 ago. 2025 | €3,44 | 0,00% | €3,44 | €3,44 | €3,44 | 506 |
| 18 ago. 2025 | €3,44 | -0,58% | €3,46 | €3,46 | €3,44 | 2,7K |
| 15 ago. 2025 | €3,46 | -0,57% | €3,50 | €3,50 | €3,46 | 56 |
| 14 ago. 2025 | €3,48 | -1,14% | €3,52 | €3,52 | €3,46 | 1,3K |
| 13 ago. 2025 | €3,52 | +1,15% | €3,48 | €3,52 | €3,46 | 1,6K |
| 12 ago. 2025 | €3,48 | -0,57% | €3,50 | €3,50 | €3,42 | 5,7K |
| 11 ago. 2025 | €3,50 | 0,00% | €3,50 | €3,52 | €3,40 | 38,5K |
| 8 ago. 2025 | €3,50 | +1,16% | €3,46 | €3,50 | €3,46 | 4,5K |
| 7 ago. 2025 | €3,46 | -1,70% | €3,52 | €3,52 | €3,46 | 24,9K |
| 6 ago. 2025 | €3,52 | -0,56% | €3,54 | €3,54 | €3,46 | 33,6K |
| 5 ago. 2025 | €3,54 | +2,31% | €3,46 | €3,54 | €3,46 | 1,3K |
| 4 ago. 2025 | €3,46 | -0,57% | €3,48 | €3,50 | €3,46 | 25,0K |
| 1 ago. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 56,3K |
| 31 jul. 2025 | €3,48 | -0,57% | €3,48 | €3,48 | €3,48 | 5 |
| 30 jul. 2025 | €3,50 | 0,00% | €3,50 | €3,50 | €3,50 | 1 |
| 29 jul. 2025 | €3,50 | -0,57% | €3,52 | €3,52 | €3,50 | 29 |
| 28 jul. 2025 | €3,52 | 0,00% | €3,52 | €3,52 | €3,52 | 1 |
| 25 jul. 2025 | €3,52 | +1,15% | €3,48 | €3,54 | €3,48 | 6,7K |
| 24 jul. 2025 | €3,48 | -1,69% | €3,54 | €3,54 | €3,48 | 250 |
| 23 jul. 2025 | €3,54 | +1,14% | €3,50 | €3,54 | €3,50 | 511 |
| 22 jul. 2025 | €3,50 | +0,57% | €3,48 | €3,50 | €3,48 | 1,7K |
| 21 jul. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 101 |
| 18 jul. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 77 |
| 17 jul. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 3 |
| 16 jul. 2025 | €3,48 | 0,00% | €3,48 | €3,48 | €3,48 | 151 |
| 15 jul. 2025 | €3,48 | -0,57% | €3,50 | €3,50 | €3,48 | 65 |
| 14 jul. 2025 | €3,50 | 0,00% | €3,50 | €3,50 | €3,50 | 39 |
| 11 jul. 2025 | €3,50 | 0,00% | €3,50 | €3,50 | €3,50 | 1 |
| 10 jul. 2025 | €3,50 | +1,16% | €3,46 | €3,50 | €3,46 | 11 |
| 9 jul. 2025 | €3,46 | -1,14% | €3,50 | €3,50 | €3,46 | 289 |
| 8 jul. 2025 | €3,50 | +1,74% | €3,44 | €3,50 | €3,44 | 134 |
| 7 jul. 2025 | €3,44 | -0,58% | €3,46 | €3,50 | €3,44 | 31,3K |
| 4 jul. 2025 | €3,46 | 0,00% | €3,46 | €3,46 | €3,46 | 1 |
| 3 jul. 2025 | €3,46 | 0,00% | €3,46 | €3,46 | €3,46 | 1 |
| 2 jul. 2025 | €3,46 | 0,00% | €3,46 | €3,46 | €3,46 | 63 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | €3,34 | -1,76% | €3,40 | €3,42 | €3,32 | 8,2K |
| 15 sept. 2025 | €3,40 | 0,00% | €3,40 | €3,42 | €3,34 | 4,4K |
| 8 sept. 2025 | €3,40 | -1,16% | €3,44 | €3,46 | €3,34 | 5,6K |
| 1 sept. 2025 | €3,44 | -0,58% | €3,46 | €3,50 | €3,42 | 3,7K |
| 25 ago. 2025 | €3,46 | +0,58% | €3,44 | €3,48 | €3,44 | 3,4K |
| 18 ago. 2025 | €3,44 | -0,58% | €3,46 | €3,50 | €3,44 | 3,6K |
| 11 ago. 2025 | €3,46 | -1,14% | €3,50 | €3,52 | €3,40 | 47,1K |
| 4 ago. 2025 | €3,50 | +0,57% | €3,48 | €3,54 | €3,46 | 89,2K |
| 28 jul. 2025 | €3,48 | -1,14% | €3,52 | €3,52 | €3,48 | 56,3K |
| 21 jul. 2025 | €3,52 | +1,15% | €3,48 | €3,54 | €3,48 | 9,2K |
| 14 jul. 2025 | €3,48 | -0,57% | €3,50 | €3,50 | €3,48 | 335 |
| 7 jul. 2025 | €3,50 | +1,16% | €3,46 | €3,50 | €3,44 | 31,7K |
| 30 jun. 2025 | €3,46 | -0,57% | €3,48 | €3,48 | €3,46 | 1,4K |
| 23 jun. 2025 | €3,48 | +0,58% | €3,46 | €3,48 | €3,46 | 1,3K |
| 16 jun. 2025 | €3,46 | 0,00% | €3,46 | €3,50 | €3,44 | 2,1K |
| 9 jun. 2025 | €3,46 | +0,58% | €3,44 | €3,46 | €3,42 | 16,4K |
| 2 jun. 2025 | €3,44 | -1,71% | €3,50 | €3,50 | €3,44 | 652 |
| 26 may. 2025 | €3,50 | +2,34% | €3,42 | €3,50 | €3,42 | 3,9K |
| 19 may. 2025 | €3,42 | -0,58% | €3,44 | €3,44 | €3,42 | 2,2K |
| 12 may. 2025 | €3,44 | 0,00% | €3,46 | €3,46 | €3,42 | 271 |
| 5 may. 2025 | €3,44 | +1,18% | €3,40 | €3,46 | €3,38 | 389 |
| 28 abr. 2025 | €3,40 | +0,59% | €3,38 | €3,40 | €3,38 | 1,1K |
| 21 abr. 2025 | €3,38 | -1,74% | €3,44 | €3,44 | €3,38 | 1,3K |
| 14 abr. 2025 | €3,44 | +1,18% | €3,38 | €3,46 | €3,32 | 3,3K |
| 7 abr. 2025 | €3,40 | 0,00% | €3,30 | €3,46 | €3,14 | 14,0K |
| 31 mar. 2025 | €3,40 | -3,13% | €3,55 | €3,55 | €3,40 | 31,2K |
| 24 mar. 2025 | €3,51 | -0,28% | €3,52 | €3,54 | €3,51 | 863 |
| 17 mar. 2025 | €3,52 | 0,00% | €3,49 | €3,52 | €3,48 | 6,9K |
| 10 mar. 2025 | €3,52 | +1,15% | €3,48 | €3,52 | €3,48 | 10,4K |
| 3 mar. 2025 | €3,48 | -0,29% | €3,48 | €3,52 | €3,47 | 68,2K |
| 24 feb. 2025 | €3,49 | +9,75% | €3,17 | €3,57 | €3,17 | 81,5K |
| 17 feb. 2025 | €3,18 | -0,62% | €3,20 | €3,20 | €3,00 | 636 |
| 10 feb. 2025 | €3,20 | -1,54% | €3,25 | €3,25 | €3,02 | 1,5K |
| 3 feb. 2025 | €3,25 | +3,50% | €3,18 | €3,25 | €3,03 | 2,1K |
| 27 ene. 2025 | €3,14 | -4,56% | €3,29 | €3,30 | €3,10 | 1,0K |
| 20 ene. 2025 | €3,29 | +5,79% | €3,11 | €3,35 | €3,11 | 2,0K |
| 13 ene. 2025 | €3,11 | -0,32% | €3,12 | €3,22 | €3,10 | 629 |
| 6 ene. 2025 | €3,12 | -3,11% | €3,00 | €3,14 | €3,00 | 1,0K |
| 30 dic. 2024 | €3,22 | +0,62% | €3,26 | €3,26 | €2,82 | 2,1K |
| 23 dic. 2024 | €3,20 | +8,84% | €2,93 | €3,20 | €2,90 | 734 |
| 16 dic. 2024 | €2,94 | +3,52% | €2,84 | €2,94 | €2,42 | 1,9K |
| 9 dic. 2024 | €2,84 | -4,70% | €2,98 | €3,10 | €2,84 | 420 |
| 2 dic. 2024 | €2,98 | +12,88% | €2,60 | €2,98 | €2,60 | 1,8K |
| 25 nov. 2024 | €2,64 | -8,97% | €3,19 | €3,19 | €2,60 | 4,5K |
| 18 nov. 2024 | €2,90 | +0,69% | €2,80 | €3,10 | €2,70 | 1,7K |
| 11 nov. 2024 | €2,88 | -9,43% | €3,18 | €3,50 | €2,88 | 3,0K |
| 4 nov. 2024 | €3,18 | +1,27% | €3,18 | €3,24 | €3,13 | 309 |
| 28 oct. 2024 | €3,14 | +11,35% | €2,86 | €3,14 | €2,86 | 510 |
| 21 oct. 2024 | €2,82 | -2,08% | €2,88 | €2,88 | €2,76 | 195 |
| 14 oct. 2024 | €2,88 | +1,05% | €2,94 | €3,06 | €2,72 | 2,2K |
| 7 oct. 2024 | €2,85 | -8,06% | €2,50 | €2,86 | €2,30 | 6,9K |
| 30 sept. 2024 | €3,10 | -22,11% | €3,98 | €3,98 | €3,00 | 4,8K |
| 23 sept. 2024 | €3,98 | -0,50% | €4,00 | €4,00 | €3,88 | 666 |
| 16 sept. 2024 | €4,00 | -1,96% | €4,08 | €4,08 | €4,00 | 678 |
| 9 sept. 2024 | €4,08 | -1,92% | €4,16 | €4,16 | €4,08 | 127 |
| 2 sept. 2024 | €4,16 | -2,58% | €4,27 | €4,27 | €4,16 | 171 |
| 26 ago. 2024 | €4,27 | +0,71% | €4,24 | €4,34 | €4,24 | 466 |
| 19 ago. 2024 | €4,24 | +0,47% | €4,20 | €4,36 | €4,20 | 144 |
| 12 ago. 2024 | €4,22 | -1,40% | €4,28 | €4,34 | €4,10 | 460 |
| 5 ago. 2024 | €4,28 | -0,93% | €4,32 | €4,32 | €4,28 | 448 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | €3,34 | -3,47% | €3,46 | €3,50 | €3,32 | 21,9K |
| 1 ago. 2025 | €3,46 | -0,57% | €3,48 | €3,54 | €3,40 | 199,6K |
| 1 jul. 2025 | €3,48 | +0,58% | €3,46 | €3,54 | €3,44 | 41,4K |
| 1 jun. 2025 | €3,46 | -1,14% | €3,50 | €3,50 | €3,42 | 21,8K |
| 1 may. 2025 | €3,50 | +3,55% | €3,38 | €3,50 | €3,38 | 6,8K |
| 1 abr. 2025 | €3,38 | -4,79% | €3,54 | €3,54 | €3,14 | 50,7K |
| 1 mar. 2025 | €3,55 | +1,72% | €3,48 | €3,55 | €3,47 | 86,4K |
| 1 feb. 2025 | €3,49 | +11,15% | €3,18 | €3,57 | €3,00 | 85,7K |
| 1 ene. 2025 | €3,14 | +5,37% | €2,98 | €3,35 | €2,82 | 5,3K |
| 1 dic. 2024 | €2,98 | +12,88% | €2,60 | €3,26 | €2,42 | 6,4K |
| 1 nov. 2024 | €2,64 | -12,00% | €3,02 | €3,50 | €2,60 | 9,6K |
| 1 oct. 2024 | €3,00 | -21,88% | €3,84 | €3,84 | €2,30 | 14,3K |
| 1 sept. 2024 | €3,84 | -10,07% | €4,27 | €4,27 | €3,80 | 1,9K |
| 1 ago. 2024 | €4,27 | -2,51% | €4,42 | €4,46 | €4,10 | 1,7K |
| 1 jul. 2024 | €4,38 | +9,50% | €4,00 | €4,56 | €3,90 | 7,9K |
| 1 jun. 2024 | €4,00 | -23,37% | €5,24 | €5,24 | €4,00 | 10,8K |
| 1 may. 2024 | €5,22 | +26,70% | €4,12 | €5,48 | €4,04 | 14,8K |
| 1 abr. 2024 | €4,12 | +8,42% | €3,85 | €4,48 | €3,80 | 14,3K |
| 1 mar. 2024 | €3,80 | -20,83% | €4,80 | €4,85 | €3,70 | 9,0K |
| 1 feb. 2024 | €4,80 | -15,79% | €5,70 | €5,70 | €4,80 | 9,9K |
| 1 ene. 2024 | €5,70 | +5,17% | €5,60 | €5,75 | €5,40 | 12,9K |
| 1 dic. 2023 | €5,42 | -3,56% | €5,62 | €5,75 | €5,42 | 25,5K |
| 1 nov. 2023 | €5,62 | +11,95% | €5,02 | €5,70 | €5,00 | 13,0K |
| 1 oct. 2023 | €5,02 | +5,46% | €4,76 | €5,30 | €4,00 | 31,8K |
| 1 sept. 2023 | €4,76 | -19,05% | €5,88 | €5,90 | €4,60 | 17,1K |
| 1 ago. 2023 | €5,88 | -4,39% | €6,15 | €6,15 | €5,88 | 17,6K |
| 1 jul. 2023 | €6,15 | 0,00% | €7,55 | €7,70 | €5,83 | 110,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | €3,34 | +12,08% | €2,98 | €3,57 | €2,82 | 519,7K |
| 2024 | €2,98 | -45,02% | €5,60 | €5,75 | €2,30 | 113,3K |
| 2023 | €5,42 | 0,00% | €7,55 | €7,70 | €4,00 | 215,3K |
Cómo se Comportó Vinpai S.A.S Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción Vinpai S.A.S VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Vinpai S.A.S | -16,08 % | -47,73 % | -47,73 % | -47,73 % | -47,73 % | -47,73 % | |
| Arkema S.A | -25,65 % | -21,63 % | -34,65 % | 4,58 % | 3,69 % | 3,69 % | |
| Explosifs Produits | 9,92 % | 189,13 % | 211,67 % | -60,10 % | -12,11 % | -12,11 % | |
| Lhyfe S.A.S | -20,22 % | -61,98 % | -66,20 % | -66,20 % | -66,20 % | -66,20 % | |
| Afyn SAS | -4,78 % | -60,15 % | -66,36 % | -66,36 % | -66,36 % | -66,36 % | |
| Plasticos Compuestos | 52,86 % | -73,90 % | -68,53 % | -67,58 % | -56,33 % | -56,33 % | |
| CAC 40 | Market | 4,24 % | 35,18 % | 65,30 % | 74,49 % | 106,70 % | 74,62 % |
Calcule sus Rendimientos de Inversión en Vinpai S.A.S
Análisis de Rendimiento de Inversión a Largo Plazo
Vinpai S.A.S stock price in Jul 2023 was €6,39, A €1.000,00 lump sum investment in Vinpai S.A.S made 2 years ago would be worth approximately €522,69 today, representing a negative return of -47,73 %. This translates to an annualized return (CAGR) of -25,66 %.
Escenario de Inversión en 2 Años 2 Meses (Jul 2023 - Sep 2025)
Inversión Inicial
€1.000,00
Valor Actual
€522,69
Rendimiento Total
-47,73 %
Rendimiento Anual (TCAC)
-25,66 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Vinpai S.A.S (ALVIN) durante los últimos 12 meses?
Durante los últimos 12 meses, Vinpai S.A.S ha entregado un rendimiento total de -16,1%.
- Máximo de 52 semanas alcanzó 4,00 EUR el September 24, 2024.
- Mínimo de 52 semanas tocó 2,30 EUR el October 8, 2024.
- Precio Actual cotizando a 3,34 EUR al September 24, 2025.
- ¿Cuál es el rendimiento total de la acción de Vinpai S.A.S (ALVIN) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 EUR en Vinpai S.A.S (alvin) habría crecido a aproximadamente 5 227,00 EUR al September 24, 2025, representando un rendimiento total de -47,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -12,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Vinpai S.A.S con el sector Basic Materials?
Vinpai S.A.S (alvin) ha entregado un rendimiento anualizado de -6,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 EUR invertido en Vinpai S.A.S habría crecido a 5 227,00 EUR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Vinpai S.A.S?
Vinpai S.A.S (alvin) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de -16,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Vinpai S.A.S ha logrado históricamente?
Vinpai S.A.S (alvin) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos negativos: 12 months (-16,1%), 3 years (-47,7%), 5 years (-47,7%), 10 years (-47,7%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.