- -1,00%
- -1,08%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,125
- 62,500
- 1,2162
- -0,5060
ACERINOX
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 12,3400
- Var. (%)
- -0,684%
- Cierre
- 11,9450
- Var. (%)
- -3,201%
- Cierre
- 12,0100
- Var. (%)
- 0,544%
- Cierre
- 11,9900
- Var. (%)
- -0,167%
- Cierre
- 12,0700
- Var. (%)
- 0,667%
- Cierre
- 12,0500
- Var. (%)
- -0,166%
- Cierre
- 12,0500
- Var. (%)
- 0,000%
- Cierre
- 12,0000
- Var. (%)
- -0,415%
- Cierre
- 12,0950
- Var. (%)
- 0,792%
- Cierre
- 12,0750
- Var. (%)
- -0,165%
- Cierre
- 12,0650
- Var. (%)
- -0,083%
- Cierre
- 12,0600
- Var. (%)
- -0,041%
- Cierre
- 11,9400
- Var. (%)
- -0,995%
- Cierre
- 11,5800
- Var. (%)
- -3,015%
- Cierre
- 11,5800
- Var. (%)
- 0,000%
-0.46%
- Rentabilidad(%)
- Máximo
- 12,5400
- Mínimo
- 10,1253
- Volumen
- Capit.(MM€)
- 3.149
- Acc. en circulac.
- 276,07
- Ratios Económicos
- Rent. Div.
- 3,95
- PER
- 0,78
- Datos Estadísticos
- Corr. IBEX
- 21,29
- Coef. Alfa
- 0,01
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 12,5400 |
Mínimo 2018 | 10,1253 |
Máximo 12 meses | 12,5400 |
Míximo 12 meses | 10,1254 |
Rent. Máx. Diaria | 5,35 |
Rent. Med. Diaria | -0,02 |
Rent. Mín. Diaria | -3,72 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 3.149 |
Acciones en circulación (M) | 276,07 |
Media títulos 3m | 933.046 |
Media títulos 12m | 1.013.379 |
Efectivo 3m | 10.961.115 |
Efectivo 12m | 11.977.680 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 3,95 |
Pay-out (%) | 0,58 |
Benf. por acción | 0,78 |
PER (Nº de veces) | |
Precio Valor Contable | 1,61 |
Precio Cash Flow | 31,44 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 21,29 |
Coeficiente Alfa | 0,01 |
Coeficiente Beta | 0,75 |
Volatilidad | 25,64 |
Desviación típica | 1,34 |
Varianza | 1,80 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 11,5800 | 0,0000 | 0,000% | 11,5600 | 11,7050 | 11,5600 | 457.213 |
31/08/2018 | 11,5800 | -0,3600 | -3,015% | 11,9300 | 11,9300 | 11,5600 | 1.019.867 |
30/08/2018 | 11,9400 | -0,1200 | -0,995% | 12,0200 | 12,0600 | 11,8700 | 510.568 |
29/08/2018 | 12,0600 | -0,0050 | -0,041% | 12,0900 | 12,1000 | 12,0000 | 421.175 |
28/08/2018 | 12,0650 | -0,0100 | -0,083% | 12,0250 | 12,1800 | 12,0250 | 394.947 |
27/08/2018 | 12,0750 | -0,0200 | -0,165% | 12,1450 | 12,1450 | 12,0100 | 292.032 |
24/08/2018 | 12,0950 | 0,0950 | 0,792% | 12,0050 | 12,1400 | 11,9900 | 399.747 |
23/08/2018 | 12,0000 | -0,0500 | -0,415% | 12,0650 | 12,0850 | 11,9700 | 354.754 |
22/08/2018 | 12,0500 | 0,0000 | 0,000% | 11,9900 | 12,0550 | 11,9600 | 403.492 |
21/08/2018 | 12,0500 | -0,0200 | -0,166% | 12,0950 | 12,0950 | 11,9850 | 577.113 |
20/08/2018 | 12,0700 | 0,0800 | 0,667% | 12,0000 | 12,1950 | 12,0000 | 499.772 |
17/08/2018 | 11,9900 | -0,0200 | -0,167% | 12,0500 | 12,0500 | 11,8350 | 450.385 |
16/08/2018 | 12,0100 | 0,0650 | 0,544% | 11,9900 | 12,1800 | 11,9700 | 782.878 |
15/08/2018 | 11,9450 | -0,3950 | -3,201% | 12,3150 | 12,3600 | 11,8500 | 913.832 |
14/08/2018 | 12,3400 | -0,0850 | -0,684% | 12,4650 | 12,4700 | 12,2100 | 810.210 |
13/08/2018 | 12,4250 | 0,0650 | 0,526% | 12,2850 | 12,4900 | 12,2150 | 756.784 |
10/08/2018 | 12,3600 | -0,0150 | -0,121% | 12,2550 | 12,4200 | 12,1450 | 1.259.239 |
09/08/2018 | 12,3750 | -0,0350 | -0,282% | 12,4000 | 12,5000 | 12,3450 | 512.174 |
08/08/2018 | 12,4100 | -0,0600 | -0,481% | 12,4300 | 12,5400 | 12,3600 | 891.232 |
07/08/2018 | 12,4700 | 0,1400 | 1,135% | 12,3450 | 12,5400 | 12,2850 | 1.279.986 |
06/08/2018 | 12,3300 | 0,0350 | 0,285% | 12,2600 | 12,3750 | 12,1550 | 828.383 |
03/08/2018 | 12,2950 | 0,1750 | 1,444% | 12,1250 | 12,4000 | 12,1200 | 731.667 |
02/08/2018 | 12,1200 | -0,2550 | -2,061% | 12,3200 | 12,3850 | 12,0250 | 1.096.173 |
01/08/2018 | 12,3750 | 0,0000 | 0,000% | 12,3050 | 12,4050 | 12,2650 | 1.017.398 |
31/07/2018 | 12,3750 | 0,0500 | 0,406% | 12,2950 | 12,4200 | 12,2550 | 1.367.357 |
30/07/2018 | 12,3250 | 0,1450 | 1,190% | 12,1700 | 12,4200 | 12,1450 | 1.983.905 |
27/07/2018 | 12,1800 | 0,5100 | 4,370% | 11,7000 | 12,2000 | 11,7000 | 3.313.276 |
26/07/2018 | 11,6700 | 0,1000 | 0,864% | 11,6800 | 11,7500 | 11,5850 | 683.222 |
25/07/2018 | 11,5700 | -0,1050 | -0,899% | 11,6900 | 11,8000 | 11,5250 | 1.144.835 |
24/07/2018 | 11,6750 | 0,3900 | 3,456% | 11,3150 | 11,7200 | 11,2900 | 1.720.207 |
23/07/2018 | 11,2850 | 0,0550 | 0,490% | 11,2300 | 11,3000 | 11,1600 | 421.268 |
20/07/2018 | 11,2300 | 0,0200 | 0,178% | 11,1900 | 11,2750 | 11,0350 | 927.943 |
19/07/2018 | 11,2100 | -0,1500 | -1,320% | 11,3450 | 11,4400 | 11,1800 | 874.524 |
18/07/2018 | 11,3600 | 0,2000 | 1,792% | 11,1650 | 11,3600 | 11,1450 | 717.645 |
17/07/2018 | 11,1600 | 0,1000 | 0,904% | 11,0200 | 11,2000 | 11,0200 | 718.551 |
16/07/2018 | 11,0600 | -0,0650 | -0,584% | 11,0850 | 11,1350 | 11,0200 | 377.787 |
13/07/2018 | 11,1250 | -0,0150 | -0,135% | 11,1650 | 11,2450 | 11,0750 | 541.411 |
12/07/2018 | 11,1400 | -0,0450 | -0,402% | 11,3200 | 11,3450 | 11,1000 | 648.553 |
11/07/2018 | 11,1850 | -0,3500 | -3,034% | 11,3700 | 11,3700 | 11,1700 | 718.312 |
10/07/2018 | 11,5350 | 0,0800 | 0,698% | 11,5200 | 11,6500 | 11,4100 | 792.064 |
09/07/2018 | 11,4550 | 0,0200 | 0,175% | 11,4850 | 11,5600 | 11,3150 | 832.844 |
06/07/2018 | 11,4350 | 0,1900 | 1,690% | 11,3800 | 11,4700 | 11,3050 | 1.407.985 |
05/07/2018 | 11,2450 | 0,3150 | 2,882% | 10,9500 | 11,3050 | 10,9500 | 1.348.065 |
04/07/2018 | 10,9300 | 0,1150 | 1,063% | 10,8100 | 10,9600 | 10,8100 | 843.603 |
03/07/2018 | 10,8150 | 0,0850 | 0,792% | 11,0000 | 11,0300 | 10,7200 | 1.059.446 |
02/07/2018 | 10,7300 | -0,1536 | -1,411% | 10,8308 | 10,8308 | 10,6628 | 1.191.489 |
29/06/2018 | 10,8836 | 0,1104 | 1,024% | 10,8644 | 11,0515 | 10,8212 | 972.698 |
28/06/2018 | 10,7732 | -0,1536 | -1,405% | 10,9075 | 10,9411 | 10,6340 | 839.192 |
27/06/2018 | 10,9267 | 0,1440 | 1,335% | 10,7828 | 11,0371 | 10,6532 | 829.298 |
26/06/2018 | 10,7828 | -0,0624 | -0,575% | 10,8836 | 10,9363 | 10,7060 | 860.945 |
25/06/2018 | 10,8452 | -0,2831 | -2,544% | 11,0659 | 11,1235 | 10,8308 | 920.631 |
22/06/2018 | 11,1283 | 0,1392 | 1,266% | 11,0371 | 11,1283 | 10,9987 | 1.287.120 |
21/06/2018 | 10,9891 | -0,0768 | -0,694% | 11,0947 | 11,1235 | 10,9603 | 639.872 |
20/06/2018 | 11,0659 | 0,0336 | 0,304% | 11,0707 | 11,2531 | 11,0323 | 763.802 |
19/06/2018 | 11,0323 | -0,0480 | -0,433% | 10,9555 | 11,0467 | 10,8740 | 1.051.162 |
18/06/2018 | 11,0803 | 0,1344 | 1,228% | 10,9219 | 11,2099 | 10,9028 | 1.273.832 |
15/06/2018 | 10,9459 | -0,2399 | -2,145% | 11,2099 | 11,2291 | 10,8932 | 2.149.916 |
14/06/2018 | 11,1859 | -0,0432 | -0,385% | 11,1955 | 11,2195 | 11,0563 | 890.097 |
13/06/2018 | 11,2291 | -0,0960 | -0,847% | 11,2962 | 11,3634 | 11,1811 | 1.241.517 |
12/06/2018 | 11,3250 | -0,1344 | -1,173% | 11,4690 | 11,5170 | 11,2866 | 1.289.900 |
11/06/2018 | 11,4594 | 0,0336 | 0,294% | 11,4594 | 11,5314 | 11,3874 | 565.071 |
08/06/2018 | 11,4258 | -0,2063 | -1,774% | 11,5554 | 11,5794 | 11,3442 | 877.797 |
07/06/2018 | 11,6322 | -0,0528 | -0,452% | 11,7281 | 11,8145 | 11,5938 | 722.858 |
06/06/2018 | 11,6849 | 0,2735 | 2,397% | 11,4594 | 11,7713 | 11,4402 | 1.496.448 |
05/06/2018 | 11,4114 | 0,0720 | 0,635% | 11,3298 | 11,5650 | 11,2723 | 1.026.684 |
04/06/2018 | 11,3394 | -0,1344 | -1,171% | 11,5170 | 11,5890 | 11,2723 | 1.586.863 |
01/06/2018 | 11,4738 | 0,4175 | 3,776% | 11,1379 | 11,4834 | 11,1379 | 1.828.964 |
31/05/2018 | 11,0563 | 0,1104 | 1,008% | 10,9699 | 11,2147 | 10,9459 | 1.309.558 |
30/05/2018 | 10,9459 | 0,1824 | 1,694% | 10,7204 | 11,0083 | 10,7012 | 1.035.131 |
29/05/2018 | 10,7636 | -0,1776 | -1,623% | 10,8884 | 10,8932 | 10,6292 | 1.153.839 |
28/05/2018 | 10,9411 | -0,0384 | -0,350% | 10,9795 | 11,0371 | 10,8644 | 559.456 |
25/05/2018 | 10,9795 | -0,1824 | -1,634% | 11,1523 | 11,1571 | 10,8452 | 1.255.199 |
24/05/2018 | 11,1619 | -0,1632 | -1,441% | 11,2771 | 11,4018 | 11,1043 | 735.595 |
23/05/2018 | 11,3250 | -0,0672 | -0,590% | 11,3442 | 11,3490 | 11,1139 | 978.748 |
22/05/2018 | 11,3922 | 0,1776 | 1,583% | 11,1091 | 11,4354 | 11,0851 | 913.695 |
21/05/2018 | 11,2147 | -0,1584 | -1,392% | 11,4402 | 11,4546 | 11,1763 | 814.597 |
18/05/2018 | 11,3730 | 0,0432 | 0,381% | 11,3634 | 11,4114 | 11,3010 | 847.984 |
17/05/2018 | 11,3298 | 0,0048 | 0,042% | 11,3250 | 11,4162 | 11,2914 | 591.068 |
16/05/2018 | 11,3250 | 0,0576 | 0,511% | 11,2962 | 11,4018 | 11,2387 | 996.183 |
15/05/2018 | 11,2675 | -0,1056 | -0,928% | 11,3394 | 11,4018 | 11,2147 | 748.258 |
14/05/2018 | 11,3730 | -0,0480 | -0,420% | 11,4210 | 11,4354 | 11,3250 | 569.358 |
11/05/2018 | 11,4210 | 0,0000 | 0,000% | 11,5074 | 11,5506 | 11,3442 | 1.106.241 |
10/05/2018 | 11,4210 | 0,0912 | 0,805% | 11,3298 | 11,4978 | 11,3250 | 1.136.220 |
09/05/2018 | 11,3298 | -0,0528 | -0,464% | 11,3826 | 11,4354 | 11,3010 | 751.567 |
08/05/2018 | 11,3826 | -0,0672 | -0,587% | 11,3874 | 11,4786 | 11,3202 | 676.756 |
07/05/2018 | 11,4498 | 0,0528 | 0,463% | 11,4690 | 11,5026 | 11,4498 | 299.003 |
04/05/2018 | 11,3970 | 0,0576 | 0,508% | 11,3586 | 11,4402 | 11,3346 | 393.773 |
03/05/2018 | 11,3394 | -0,1440 | -1,254% | 11,4786 | 11,5650 | 11,3250 | 830.648 |
02/05/2018 | 11,4834 | 0,3071 | 2,748% | 11,2579 | 11,5266 | 11,2099 | 1.041.117 |
30/04/2018 | 11,1763 | -0,0480 | -0,428% | 11,2003 | 11,2627 | 11,1619 | 1.011.377 |
27/04/2018 | 11,2243 | 0,0000 | 0,000% | 11,2962 | 11,3298 | 10,9939 | 1.393.341 |
26/04/2018 | 11,2243 | -0,1152 | -1,016% | 11,3634 | 11,4258 | 11,1331 | 1.131.875 |
25/04/2018 | 11,3394 | -0,0624 | -0,547% | 11,3202 | 11,3490 | 11,1811 | 1.001.619 |
24/04/2018 | 11,4018 | -0,1248 | -1,082% | 11,5122 | 11,5938 | 11,3586 | 989.629 |
23/04/2018 | 11,5266 | -0,2015 | -1,718% | 11,7377 | 11,7953 | 11,4306 | 1.089.139 |
20/04/2018 | 11,7281 | 0,0192 | 0,164% | 11,7569 | 11,8913 | 11,6322 | 765.732 |
19/04/2018 | 11,7089 | 0,0528 | 0,453% | 11,6705 | 11,8433 | 11,6370 | 1.446.056 |
18/04/2018 | 11,6562 | 0,4031 | 3,582% | 11,3058 | 11,6993 | 11,3058 | 1.640.139 |
17/04/2018 | 11,2531 | 0,1296 | 1,165% | 11,1091 | 11,2962 | 10,9939 | 724.024 |
16/04/2018 | 11,1235 | 0,0048 | 0,043% | 11,0851 | 11,1955 | 11,0707 | 467.251 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,8800 | 0,37 | 76,2600 | 75,5800 | 19.805 | 1.503.880 | 4.345 |
ACERINOX | 11,4050 | -1,51 | 11,6050 | 11,3550 | 336.263 | 3.852.547 | 3.149 |
ACS | 35,4600 | -0,73 | 35,8900 | 35,3900 | 93.063 | 3.321.832 | 11.343 |
AENA | 150,8000 | -0,49 | 151,9000 | 150,3000 | 11.408 | 1.721.955 | 22.620 |
AMADEUS | 80,5400 | -0,20 | 81,2000 | 80,3400 | 97.643 | 7.891.407 | 35.357 |
ARCELORMITT. | 25,5200 | -1,66 | 26,1500 | 25,4300 | 86.374 | 2.220.478 | 26.079 |
B.SABADELL | 1,3250 | 0,38 | 1,3435 | 1,3170 | 4.452.779 | 5.932.125 | 7.456 |
BANKIA | 3,3250 | 1,62 | 3,3360 | 3,2760 | 1.221.439 | 4.047.275 | 10.257 |
BANKINTER | 7,6980 | 1,21 | 7,7680 | 7,6340 | 331.115 | 2.551.721 | 6.919 |
BBVA | 5,3530 | -0,02 | 5,4220 | 5,3120 | 5.421.945 | 29.106.751 | 35.693 |
CAIXABANK | 4,0140 | 3,48 | 4,0250 | 3,9300 | 11.970.833 | 47.846.993 | 24.010 |
CELLNEX | 21,9900 | -0,45 | 22,2200 | 21,9400 | 59.287 | 1.304.646 | 5.095 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 82.660 | 2.099.226 | 3.251 |
DIA | 2,0160 | -0,74 | 2,0530 | 2,0100 | 968.011 | 1.965.344 | 1.255 |
ENAGAS | 24,1600 | 0,37 | 24,2000 | 24,0600 | 60.958 | 1.471.401 | 5.768 |
ENDESA | 19,2000 | 0,03 | 19,3100 | 19,1450 | 143.064 | 2.750.538 | 20.328 |
FERROVIAL | 18,1100 | -1,09 | 18,3150 | 18,0400 | 119.199 | 2.167.883 | 13.389 |
GRIFOLS | 25,1800 | -0,79 | 25,5000 | 25,1300 | 28.847 | 731.184 | 10.730 |
IAG | 7,7220 | -0,72 | 7,8580 | 7,6940 | 343.852 | 2.670.381 | 15.761 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.787.270 | 11.456.647 | 40.990 |
INDITEX | 25,3200 | -0,71 | 25,7300 | 25,2600 | 637.329 | 16.271.596 | 78.914 |
INDRA A | 10,3600 | -0,67 | 10,4700 | 10,3100 | 74.201 | 772.019 | 1.830 |
INM.COLONIAL | 9,2650 | -0,70 | 9,3550 | 9,2500 | 65.969 | 612.818 | 4.212 |
MAPFRE | 2,5330 | -0,12 | 2,5480 | 2,5130 | 549.454 | 1.389.881 | 7.801 |
MEDIASET | 6,0420 | -1,60 | 6,1700 | 6,0200 | 344.690 | 2.100.209 | 1.978 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 182.586 | 1.948.564 | 2.442 |
MERLIN PROP. | 11,7700 | -0,72 | 11,8900 | 11,7250 | 142.201 | 1.679.772 | 5.529 |
NATURGY | 23,6800 | -0,08 | 23,8500 | 23,5900 | 228.763 | 5.413.385 | 23.696 |
R.E.C. | 18,1850 | 0,75 | 18,1850 | 18,0500 | 145.882 | 2.643.427 | 9.840 |
REPSOL | 16,8800 | 1,17 | 16,9100 | 16,7800 | 1.114.453 | 18.784.814 | 26.944 |
SANTANDER | 4,2660 | -0,01 | 4,3070 | 4,2360 | 11.562.756 | 49.432.947 | 68.837 |
SIEMENS GAM | 12,6050 | -1,41 | 12,9250 | 12,5850 | 484.869 | 6.184.364 | 8.586 |
TECNICAS REU | 28,9000 | -1,47 | 29,5000 | 28,7800 | 29.738 | 864.701 | 1.616 |
TELEFONICA | 6,9360 | -0,99 | 7,0370 | 6,9050 | 3.205.714 | 22.308.185 | 36.013 |
VISCOFAN | 62,4500 | -1,11 | 63,3500 | 62,4500 | 40.314 | 2.540.271 | 2.910 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACERINOX | 11,4050 | -1,51 | 11,6050 | 11,3550 | 336.263 | 3.852.547 | 3.149 |
ARCELORMITT. | 25,5200 | -1,66 | 26,1500 | 25,4300 | 86.374 | 2.220.478 | 26.079 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 82.660 | 2.099.226 | 3.251 |