Cotización de los valores en bolsa

ACS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 36,3000
- Var. (%)
- 0,083%
15/08/2018
- Cierre
- 35,4500
- Var. (%)
- -2,342%
16/08/2018
- Cierre
- 34,7500
- Var. (%)
- -1,975%
17/08/2018
- Cierre
- 34,6300
- Var. (%)
- -0,345%
20/08/2018
- Cierre
- 34,7000
- Var. (%)
- 0,202%
21/08/2018
- Cierre
- 35,0200
- Var. (%)
- 0,922%
22/08/2018
- Cierre
- 35,8400
- Var. (%)
- 2,342%
23/08/2018
- Cierre
- 35,9600
- Var. (%)
- 0,335%
24/08/2018
- Cierre
- 36,0900
- Var. (%)
- 0,362%
27/08/2018
- Cierre
- 36,2800
- Var. (%)
- 0,526%
28/08/2018
- Cierre
- 36,3300
- Var. (%)
- 0,138%
29/08/2018
- Cierre
- 36,3700
- Var. (%)
- 0,110%
30/08/2018
- Cierre
- 36,4700
- Var. (%)
- 0,275%
31/08/2018
- Cierre
- 35,8800
- Var. (%)
- -1,618%
03/09/2018
- Cierre
- 35,7200
- Var. (%)
- -0,446%

-0.10%

Precio

35,4600 €

MAXIMO

35,8900 €

MÍNIMO

35,3900 €

VOL. DIARIO (TIT.)

93.063

VAR. 2018(%)

12,98 %

VARIACIÓN

-0,73 % -0,2600 €

APERTURA

35,7600 €

ÚLT. SESIÓN

35,7200 €

EFECTIVO

3.321.832 €

VAR. 12 MESES(%)

16,29 %

Rentabilidad(%)
Máximo
38,3600

Mínimo
26,0032

Volumen
Capit.(MM€)
11.343

Acc. en circulac.
319,88

Ratios Económicos
Rent. Div.
3,91

PER
3,11

Datos Estadísticos
Corr. IBEX
40,02

Coef. Alfa
0,09

RENTABILIDAD (%)
Máximo 2018	38,3600
Mínimo 2018	26,0032
Máximo 12 meses	38,3600
Míximo 12 meses	26,0033
Rent. Máx. Diaria	7,66
Rent. Med. Diaria	0,04
Rent. Mín. Diaria	-4,27

Volumen
Días Cotizados	255
Capitalización (MM€)	11.343
Acciones en circulación (M)	319,88
Media títulos 3m	586.594
Media títulos 12m	689.559
Efectivo 3m	21.187.556
Efectivo 12m	22.861.427

Ratios Económicos
Rentb. por Dividendos (%)	3,91
Pay-out (%)	0,45
Benf. por acción	3,11
PER (Nº de veces)
Precio Valor Contable	4,91
Precio Cash Flow	12,78

Datos Estadísticos
Correlación IBEX(%)	40,02
Coeficiente Alfa	0,09
Coeficiente Beta	1,15
Volatilidad	28,44
Desviación típica	1,49
Varianza	2,22

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	35,7200	-0,1600	-0,446%	35,7700	36,0100	35,5700	300.927
31/08/2018	35,8800	-0,5900	-1,618%	36,4900	36,4900	35,7600	582.786
30/08/2018	36,4700	0,1000	0,275%	36,4600	36,5200	36,0600	498.702
29/08/2018	36,3700	0,0400	0,110%	36,4800	36,5700	36,0600	426.842
28/08/2018	36,3300	0,0500	0,138%	36,2800	36,8700	36,2800	419.761
27/08/2018	36,2800	0,1900	0,526%	36,1900	36,4700	36,0800	373.013
24/08/2018	36,0900	0,1300	0,362%	36,0000	36,3400	35,9600	402.350
23/08/2018	35,9600	0,1200	0,335%	35,7000	36,2800	35,6800	595.911
22/08/2018	35,8400	0,8200	2,342%	35,0900	35,9000	35,0000	661.634
21/08/2018	35,0200	0,3200	0,922%	34,6900	35,4600	34,6400	427.945
20/08/2018	34,7000	0,0700	0,202%	34,6600	35,0200	34,5400	538.492
17/08/2018	34,6300	-0,1200	-0,345%	34,8300	34,8700	34,1700	755.863
16/08/2018	34,7500	-0,7000	-1,975%	35,4000	35,5000	33,3300	1.403.505
15/08/2018	35,4500	-0,8500	-2,342%	36,3300	36,3300	35,3200	424.602
14/08/2018	36,3000	0,0300	0,083%	36,5500	36,6700	35,9700	519.926
13/08/2018	36,2700	0,1400	0,387%	35,9000	36,3700	35,8000	367.139
10/08/2018	36,1300	-0,6200	-1,687%	36,5000	36,5600	36,0000	430.616
09/08/2018	36,7500	-0,0400	-0,109%	36,7800	36,8600	36,5600	238.965
08/08/2018	36,7900	-0,1500	-0,406%	36,9900	37,0700	36,5000	388.430
07/08/2018	36,9400	0,3200	0,874%	36,7500	37,4000	36,7500	379.296
06/08/2018	36,6200	-0,3800	-1,027%	37,0000	37,0300	36,5700	402.440
03/08/2018	37,0000	0,7200	1,985%	36,2700	37,2700	36,2600	425.021
02/08/2018	36,2800	-0,4600	-1,252%	36,6100	36,6100	35,8100	1.106.908
01/08/2018	36,7400	-0,7800	-2,079%	37,5000	37,5700	36,7400	640.447
31/07/2018	37,5200	-0,2100	-0,557%	37,8000	38,0100	37,5200	756.126
30/07/2018	37,7300	0,1400	0,372%	37,5000	38,0700	37,4700	633.946
27/07/2018	37,5900	0,3800	1,021%	37,3000	38,3600	37,1900	750.841
26/07/2018	37,2100	-0,3900	-1,037%	37,7800	37,7800	36,2300	748.727
25/07/2018	37,6000	0,4300	1,157%	37,3800	37,8200	37,2900	636.820
24/07/2018	37,1700	0,2400	0,650%	36,9500	37,5800	36,7100	532.723
23/07/2018	36,9300	0,1900	0,517%	36,6000	36,9300	36,4000	650.877
20/07/2018	36,7400	0,3500	0,962%	36,4100	36,8200	36,2000	775.129
19/07/2018	36,3900	0,5300	1,478%	35,9200	36,8100	35,9200	619.801
18/07/2018	35,8600	-0,0700	-0,195%	36,1500	36,1500	35,7600	328.069
17/07/2018	35,9300	0,1600	0,447%	35,7400	36,0000	35,3900	474.031
16/07/2018	35,7700	0,0700	0,196%	35,5800	36,1500	35,5500	323.378
13/07/2018	35,7000	0,0800	0,225%	35,7000	35,8600	35,5000	484.295
12/07/2018	35,6200	-0,0800	-0,224%	35,8500	35,8500	35,4800	477.488
11/07/2018	35,7000	-0,8600	-2,352%	36,2800	36,3400	35,6800	534.941
10/07/2018	36,5600	0,4000	1,106%	36,2400	36,5800	36,0500	500.112
09/07/2018	36,1600	0,4500	1,260%	35,9000	36,1700	35,6700	627.896
06/07/2018	35,7100	0,6200	1,767%	35,1300	35,7100	34,9600	796.869
05/07/2018	35,0900	0,4000	1,153%	34,7700	35,1400	34,7300	369.230
04/07/2018	34,6900	-0,0300	-0,086%	34,6300	34,7800	34,2600	364.387
03/07/2018	34,7200	0,5200	1,520%	34,3900	34,9400	34,1900	530.449
02/07/2018	34,2000	-0,5000	-1,441%	34,4500	34,4500	34,0300	539.108
29/06/2018	34,7000	0,5700	1,670%	34,4600	34,8200	34,1600	707.191
28/06/2018	34,1300	-0,6300	-1,812%	34,5600	34,7700	33,8200	563.239
27/06/2018	34,7600	0,1200	0,346%	34,6200	34,9800	34,1000	463.556
26/06/2018	34,6400	-0,1500	-0,431%	34,9800	35,0000	34,4500	560.333
25/06/2018	34,7900	-0,5800	-1,640%	35,1200	35,1700	34,7900	487.209
22/06/2018	35,3700	0,2797	0,797%	35,2400	35,6600	35,0100	746.068
21/06/2018	35,0903	-0,2438	-0,690%	35,4998	35,6460	35,0123	664.416
20/06/2018	35,3340	0,0585	0,166%	35,5095	35,8313	35,2853	634.517
19/06/2018	35,2755	-0,1073	-0,303%	34,9245	35,3145	34,8075	716.333
18/06/2018	35,3828	0,0780	0,221%	35,2268	35,4023	34,8075	655.888
15/06/2018	35,3048	-0,5753	-1,603%	35,9288	35,9873	35,2073	1.277.424
14/06/2018	35,8800	0,5460	1,545%	35,2463	36,0263	35,2463	695.621
13/06/2018	35,3340	-0,5753	-1,602%	35,7825	36,0165	35,2268	648.072
12/06/2018	35,9093	-0,4973	-1,366%	36,5723	36,6113	35,8800	462.269
11/06/2018	36,4065	0,6240	1,744%	36,0165	36,5625	35,7728	614.156
08/06/2018	35,7825	-0,4485	-1,238%	36,0263	36,1335	35,7728	609.204
07/06/2018	36,2310	0,1950	0,541%	36,0750	36,4943	36,0750	711.967
06/06/2018	36,0360	0,1853	0,517%	35,8800	36,3383	35,6363	716.133
05/06/2018	35,8508	-0,0488	-0,136%	35,8605	36,4163	35,7630	718.719
04/06/2018	35,8995	0,3705	1,043%	35,8605	36,0750	35,5875	896.122
01/06/2018	35,5290	0,9068	2,619%	34,9538	35,8215	34,9538	785.417
31/05/2018	34,6223	-0,6630	-1,879%	35,4900	35,5680	34,5833	1.819.456
30/05/2018	35,2853	0,6923	2,001%	34,5248	35,4608	34,4565	859.007
29/05/2018	34,5930	-0,2925	-0,838%	34,6613	34,8173	33,8520	1.181.428
28/05/2018	34,8855	0,1073	0,308%	34,9733	35,2755	34,8563	689.952
25/05/2018	34,7783	-0,6045	-1,708%	35,5875	36,0750	34,7003	1.257.691
24/05/2018	35,3828	-0,3998	-1,117%	35,7143	35,9385	35,3828	862.255
23/05/2018	35,7825	-0,3120	-0,864%	35,9483	35,9678	35,3243	726.074
22/05/2018	36,0945	0,0195	0,054%	36,1238	36,3480	36,0750	500.509
21/05/2018	36,0750	0,0098	0,027%	36,2603	36,4455	35,9483	421.491
18/05/2018	36,0653	0,0585	0,162%	35,9775	36,3675	35,9483	709.609
17/05/2018	36,0068	0,1463	0,408%	35,7825	36,1238	35,6265	658.625
16/05/2018	35,8605	0,0000	0,000%	36,0165	36,1335	35,7435	749.183
15/05/2018	35,8605	-0,0195	-0,054%	35,8800	36,0555	35,5388	806.997
14/05/2018	35,8800	0,2048	0,574%	35,7240	35,8898	35,4900	548.395
11/05/2018	35,6753	0,4583	1,301%	35,3925	35,8995	35,3535	881.216
10/05/2018	35,2170	-0,0975	-0,276%	35,2950	35,5388	34,4273	406.583
09/05/2018	35,3145	-0,2243	-0,631%	35,3535	35,5388	35,0903	706.704
08/05/2018	35,5388	0,0000	0,000%	35,3048	35,7825	34,9635	803.110
07/05/2018	35,5388	0,5070	1,447%	35,3145	35,5388	35,0025	569.010
04/05/2018	35,0318	0,2633	0,757%	34,7685	35,1878	34,7100	759.218
03/05/2018	34,7685	0,1560	0,451%	34,5638	34,9440	34,4663	507.811
02/05/2018	34,6125	0,4583	1,342%	34,2713	34,7685	34,2713	688.965
30/04/2018	34,1543	0,4095	1,214%	33,8325	34,2225	33,7740	750.541
27/04/2018	33,7448	-0,1365	-0,403%	33,9008	33,9983	33,6765	518.432
26/04/2018	33,8813	0,5363	1,608%	33,3450	33,8813	33,2475	574.168
25/04/2018	33,3450	-0,1950	-0,581%	33,3743	33,4913	32,8770	485.410
24/04/2018	33,5400	-0,0780	-0,232%	33,6278	33,6863	33,3353	459.210
23/04/2018	33,6180	0,1853	0,554%	33,4035	33,6180	33,1988	403.490
20/04/2018	33,4328	0,0585	0,175%	33,3450	33,5888	33,2183	448.894
19/04/2018	33,3743	0,0878	0,264%	33,3158	33,4425	33,1793	577.184
18/04/2018	33,2865	0,2048	0,619%	33,1110	33,3450	33,0720	546.312
17/04/2018	33,0818	0,4485	1,374%	32,6625	33,0915	32,5553	580.198
16/04/2018	32,6333	0,2048	0,631%	32,7990	32,9940	32,4870	670.687

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	4,0130	3,45	4,0250	3,9300	11.970.733	47.846.591	24.004
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