Cotización de los valores en bolsa

AENA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

09/08/2021
- Cierre
- 135,5000
- Var. (%)
- -2,623%
10/08/2021
- Cierre
- 135,5000
- Var. (%)
- 0,000%
11/08/2021
- Cierre
- 138,4000
- Var. (%)
- 2,140%
12/08/2021
- Cierre
- 138,4500
- Var. (%)
- 0,036%
13/08/2021
- Cierre
- 137,5000
- Var. (%)
- -0,686%
16/08/2021
- Cierre
- 136,5500
- Var. (%)
- -0,691%
17/08/2021
- Cierre
- 135,2500
- Var. (%)
- -0,952%
18/08/2021
- Cierre
- 136,7500
- Var. (%)
- 1,109%
19/08/2021
- Cierre
- 136,9000
- Var. (%)
- 0,110%
20/08/2021
- Cierre
- 133,9500
- Var. (%)
- -2,155%
23/08/2021
- Cierre
- 135,5500
- Var. (%)
- 1,194%
24/08/2021
- Cierre
- 136,7000
- Var. (%)
- 0,848%
25/08/2021
- Cierre
- 136,4500
- Var. (%)
- -0,183%
26/08/2021
- Cierre
- 135,4500
- Var. (%)
- -0,733%
27/08/2021
- Cierre
- 136,3000
- Var. (%)
- 0,628%

-0.13%

Precio

136,3000 €

MAXIMO

137,8000 €

MÍNIMO

135,1000 €

VOL. DIARIO (TIT.)

47.707

VAR. 2021(%)

-4,15 %

VARIACIÓN

0,63 % 0,8500 €

APERTURA

137,8000 €

ÚLT. SESIÓN

135,4500 €

EFECTIVO

6.489.475 €

VAR. 12 MESES(%)

9,74 %

Rentabilidad(%)
Máximo
151,0500

Mínimo
125,2000

Volumen
Capit.(MM€)
20.445

Acc. en circulac.
150,00

Ratios Económicos
Rent. Div.
5,08

Datos Estadísticos
Corr. IBEX
23,86

Coef. Alfa
0,07

RENTABILIDAD (%)
Máximo 2021	151,0500
Mínimo 2021	125,2000
Máximo 12 meses	151,0500
Míximo 12 meses	110,9000
Rent. Máx. Diaria	2,65
Rent. Med. Diaria	0,07
Rent. Mín. Diaria	-3,97

Volumen
Días Cotizados	255
Capitalización (MM€)	20.445
Acciones en circulación (M)	150,00
Media títulos 3m	114.907
Media títulos 12m	163.678
Efectivo 3m	16.008.527
Efectivo 12m	22.152.367

Ratios Económicos
Rentb. por Dividendos (%)	5,08
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	3,51
Precio Cash Flow	-16,47

Datos Estadísticos
Correlación IBEX(%)	23,86
Coeficiente Alfa	0,07
Coeficiente Beta	0,62
Volatilidad	20,05
Desviación típica	1,05
Varianza	1,10

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/08/2021	136,3000	0,8500	0,628%	137,8000	137,8000	135,1000	47.707
26/08/2021	135,4500	-1,0000	-0,733%	135,5000	136,4500	135,3000	56.800
25/08/2021	136,4500	-0,2500	-0,183%	137,8500	138,2000	136,1000	71.353
24/08/2021	136,7000	1,1500	0,848%	137,0000	137,7000	135,9000	63.898
23/08/2021	135,5500	1,6000	1,194%	135,3500	136,5500	134,4500	68.112
20/08/2021	133,9500	-2,9500	-2,155%	136,2000	136,2500	133,6500	89.467
19/08/2021	136,9000	0,1500	0,110%	134,3500	138,5500	133,4500	65.119
18/08/2021	136,7500	1,5000	1,109%	135,1500	137,4000	134,4000	72.809
17/08/2021	135,2500	-1,3000	-0,952%	135,4500	135,5500	133,7500	88.863
16/08/2021	136,5500	-0,9500	-0,691%	136,7000	138,2000	135,2500	50.427
13/08/2021	137,5000	-0,9500	-0,686%	138,0000	139,3500	135,8000	61.345
12/08/2021	138,4500	0,0500	0,036%	139,3000	140,2500	138,4500	66.773
11/08/2021	138,4000	2,9000	2,140%	135,0000	138,7500	134,6500	89.140
10/08/2021	135,5000	0,0000	0,000%	136,0500	136,6500	134,9500	44.809
09/08/2021	135,5000	-3,6500	-2,623%	138,9500	138,9500	135,5000	70.621
06/08/2021	139,1500	0,8000	0,578%	138,7000	140,4000	136,9500	114.268
05/08/2021	138,3500	4,5000	3,362%	135,2500	138,3500	133,9000	114.569
04/08/2021	133,8500	0,1000	0,075%	134,9000	134,9000	132,7000	99.040
03/08/2021	133,7500	-1,3500	-0,999%	134,9500	135,0000	132,4000	74.292
02/08/2021	135,1000	0,9000	0,671%	134,9500	136,1000	134,3500	77.362
30/07/2021	134,2000	-3,4500	-2,506%	136,7000	138,1500	133,7500	135.921
29/07/2021	137,6500	0,8500	0,621%	136,9000	140,4500	136,6500	132.908
28/07/2021	136,8000	0,7500	0,551%	132,6000	139,4000	131,0500	123.232
27/07/2021	136,0500	0,4500	0,332%	135,6000	136,8000	134,9500	113.295
26/07/2021	135,6000	0,5500	0,407%	136,4500	136,6500	133,8500	84.830
23/07/2021	135,0500	2,6500	2,002%	133,4000	135,8000	133,0000	83.472
22/07/2021	132,4000	0,3000	0,227%	133,7000	134,5500	131,7000	108.206
21/07/2021	132,1000	2,3000	1,772%	130,7500	133,6500	130,5500	83.150
20/07/2021	129,8000	1,3000	1,012%	129,5000	130,3500	128,9500	87.919
19/07/2021	128,5000	-5,3500	-3,997%	132,6000	133,0000	128,1000	152.775
16/07/2021	133,8500	2,4500	1,865%	131,8500	134,2000	131,8000	110.082
15/07/2021	131,4000	-2,2000	-1,647%	132,8500	132,8500	130,4500	137.111
14/07/2021	133,6000	-2,2500	-1,656%	135,6500	135,7500	133,2500	126.218
13/07/2021	135,8500	-2,8000	-2,019%	138,9500	139,6500	135,6500	71.770
12/07/2021	138,6500	0,0000	0,000%	138,6000	139,6500	137,2500	82.287
09/07/2021	138,6500	-0,3500	-0,252%	139,0000	140,0000	137,5000	130.834
08/07/2021	139,0000	-1,9000	-1,348%	141,8500	141,8500	137,4500	122.903
07/07/2021	140,9000	-0,8500	-0,600%	142,8500	143,8000	140,5000	101.630
06/07/2021	141,7500	0,6500	0,461%	140,9000	143,0500	140,6000	108.306
05/07/2021	141,1000	0,3500	0,249%	140,4500	142,0000	139,7500	81.092
02/07/2021	140,7500	1,1000	0,788%	140,2000	140,9000	139,2000	144.222
01/07/2021	139,6500	1,3500	0,976%	138,4500	141,2000	138,0500	143.990
30/06/2021	138,3000	-0,4500	-0,324%	139,0000	141,0000	136,3000	167.332
29/06/2021	138,7500	-3,1500	-2,220%	141,2000	142,4000	137,5500	191.309
28/06/2021	141,9000	-6,1500	-4,154%	147,9000	148,1000	141,9000	263.999
25/06/2021	148,0500	0,9000	0,612%	147,5500	149,7000	144,6000	152.198
24/06/2021	147,1500	4,5500	3,191%	143,2000	147,1500	142,5500	176.422
23/06/2021	142,6000	0,0000	0,000%	143,8000	144,5000	142,1500	104.476
22/06/2021	142,6000	-0,4000	-0,280%	145,0000	146,2500	142,3000	121.175
21/06/2021	143,0000	0,8000	0,563%	141,6500	143,0000	139,5500	120.786
18/06/2021	142,2000	-2,9000	-1,999%	144,6500	145,9000	141,0000	357.820
17/06/2021	145,1000	2,0000	1,398%	145,0000	148,2000	144,0000	124.392
16/06/2021	143,1000	0,7500	0,527%	142,1500	144,6000	142,1500	90.511
15/06/2021	142,3500	-0,7500	-0,524%	143,8000	144,9500	141,8500	121.136
14/06/2021	143,1000	2,6500	1,887%	140,5000	143,1000	140,5000	118.328
11/06/2021	140,4500	-0,8000	-0,566%	141,2000	142,8500	140,4500	157.205
10/06/2021	141,2500	-3,7000	-2,553%	146,4500	147,6000	141,2000	116.447
09/06/2021	144,9500	5,9500	4,281%	140,0000	147,2500	139,4500	206.022
08/06/2021	139,0000	-2,6000	-1,836%	141,0500	141,2000	139,0000	189.473
07/06/2021	141,6000	1,0500	0,747%	140,5000	141,9000	139,4500	108.100
04/06/2021	140,5500	-1,2500	-0,882%	141,8000	142,2500	140,2000	64.938
03/06/2021	141,8000	-2,9000	-2,004%	144,4000	144,8500	141,3500	176.627
02/06/2021	144,7000	-0,9500	-0,652%	145,6500	146,0000	144,0000	105.859
01/06/2021	145,6500	2,1500	1,498%	144,4000	145,7500	143,3500	154.023
31/05/2021	143,5000	0,5000	0,350%	143,0000	144,9500	142,7500	103.252
28/05/2021	143,0000	1,5500	1,096%	143,0000	143,9000	142,2000	139.110
27/05/2021	141,4500	-1,0000	-0,702%	142,1000	143,7500	141,4500	753.604
26/05/2021	142,4500	0,1000	0,070%	143,2500	143,3500	140,9500	134.817
25/05/2021	142,3500	-1,7000	-1,180%	144,1500	144,1500	142,3500	88.954
24/05/2021	144,0500	1,7000	1,194%	144,0000	144,2000	142,6000	99.465
21/05/2021	142,3500	-0,1500	-0,105%	143,2000	144,2000	141,8500	175.047
20/05/2021	142,5000	0,6500	0,458%	142,8000	143,6500	140,1500	118.911
19/05/2021	141,8500	-2,0000	-1,390%	142,6500	143,4500	140,0000	178.594
18/05/2021	143,8500	-0,0500	-0,035%	145,1000	145,9500	143,0000	130.676
17/05/2021	143,9000	-3,3000	-2,242%	146,9500	147,2500	143,6000	108.806
14/05/2021	147,2000	2,4500	1,693%	146,3500	147,2000	144,0500	88.229
13/05/2021	144,7500	-1,0000	-0,686%	144,7000	145,0500	141,3500	103.002
12/05/2021	145,7500	1,7000	1,180%	145,7500	147,4500	144,7000	131.724
11/05/2021	144,0500	-0,8000	-0,552%	143,6000	146,7500	142,5500	155.195
10/05/2021	144,8500	-5,4500	-3,626%	150,5500	150,6500	143,6000	226.167
07/05/2021	150,3000	2,3000	1,554%	149,3500	150,6000	147,3500	131.480
06/05/2021	148,0000	-1,0000	-0,671%	149,0000	149,1500	145,9000	141.801
05/05/2021	149,0000	2,3500	1,602%	148,7000	151,0500	148,3500	181.162
04/05/2021	146,6500	-1,8500	-1,246%	149,1000	150,4500	146,5500	162.632
03/05/2021	148,5000	3,8000	2,626%	144,6500	149,3000	144,0000	166.990
30/04/2021	144,7000	1,8500	1,295%	144,8000	146,6500	143,8000	297.546
29/04/2021	142,8500	2,4000	1,709%	140,4500	144,3500	139,3000	234.329
28/04/2021	140,4500	1,9000	1,371%	139,1500	141,5000	137,6000	170.484
27/04/2021	138,5500	1,6500	1,205%	138,0000	138,7000	136,0500	134.596
26/04/2021	136,9000	3,2500	2,432%	134,3000	137,5500	133,3500	125.006
23/04/2021	133,6500	-3,0500	-2,231%	136,5500	137,0500	133,6000	181.078
22/04/2021	136,7000	1,3000	0,960%	136,1500	136,9000	134,1500	128.185
21/04/2021	135,4000	0,7000	0,520%	135,8500	137,8000	133,9000	168.971
20/04/2021	134,7000	-6,3500	-4,502%	141,0000	141,3500	134,6500	175.843
19/04/2021	141,0500	2,4000	1,731%	137,5000	141,8000	137,5000	161.351
16/04/2021	138,6500	0,7500	0,544%	138,4000	140,5000	138,0500	144.778
15/04/2021	137,9000	-0,8500	-0,613%	138,7500	139,1500	136,8500	121.952
14/04/2021	138,7500	1,5500	1,130%	138,0000	138,7500	136,5000	116.871
13/04/2021	137,2000	1,3500	0,994%	136,5000	137,5000	135,5000	105.714
12/04/2021	135,8500	-2,4500	-1,772%	138,0000	138,0000	135,6000	97.203

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	137,0000	0,07	138,7000	136,8000	52.616	7.225.127	7.516
ACERINOX	11,5950	1,62	11,6000	11,3950	511.339	5.899.311	3.137
ACS	23,0300	0,13	23,0500	22,7100	436.108	9.993.309	7.154
AENA	136,3000	0,63	137,8000	135,1000	47.707	6.489.475	20.445
ALMIRALL	14,1100	0,43	14,2000	13,9400	238.290	3.356.069	2.536
AMADEUS	51,2600	-0,12	51,5000	50,6400	690.720	35.309.608	23.067
ARCELORMITT.	29,4300	2,74	29,4450	28,5100	379.908	11.065.809	32.500
B.SABADELL	0,6130	0,66	0,6130	0,6020	10.060.776	6.121.924	3.449
BANKINTER	5,0100	1,31	5,0100	4,9210	1.114.860	5.557.591	4.503
BBVA	5,5800	-0,59	5,6120	5,5080	7.952.158	44.256.409	37.207
CAIXABANK	2,6510	0,42	2,6590	2,6190	4.935.688	13.045.254	21.369
CELLNEX	60,7800	0,70	60,7800	60,2600	656.465	39.794.611	41.289
CIE AUTOMOT.	24,6600	0,00	24,7000	24,5000	95.528	2.351.164	3.022
ENAGAS	19,2600	-0,05	19,3700	19,1500	450.965	8.681.937	5.046
ENDESA	20,0600	-0,15	20,2100	20,0500	508.897	10.221.584	21.239
FERROVIAL	24,4600	-0,20	24,5600	24,3200	591.686	14.460.364	18.064
FLUIDRA	35,8000	0,70	36,0500	35,5000	206.308	7.385.556	7.004
GRIFOLS	20,5500	1,13	20,5500	20,2600	522.587	10.697.760	8.757
IAG	1,9115	1,08	1,9185	1,8685	7.672.531	14.532.769	9.503
IBERDROLA	10,4500	-0,24	10,4900	10,4050	5.639.450	58.918.521	66.526
INDITEX	28,9600	0,45	29,1000	28,7200	1.234.217	35.740.487	90.259
INDRA A	8,8150	0,34	8,8150	8,6900	333.069	2.914.800	1.557
INM.COLONIAL	9,1800	3,26	9,2250	8,9150	392.720	3.586.639	4.871
MAPFRE	1,8360	0,11	1,8385	1,8080	2.121.776	3.866.381	5.654
MELIA HOTELS	6,0760	0,36	6,0760	5,9420	397.849	2.392.274	1.339
MERLIN PROP.	9,8040	2,40	9,8040	9,5780	234.705	2.293.486	4.606
NATURGY	21,7600	-0,09	21,8200	21,7000	759.993	16.508.886	21.099
PHARMA MAR	72,3200	-1,77	73,5800	71,6400	62.215	4.501.912	1.327
R.E.C.	17,0350	-0,03	17,0350	16,9150	529.346	9.007.192	9.217
REPSOL	9,9040	2,18	9,9300	9,6960	3.356.071	33.074.628	15.127
SANTANDER	3,1660	0,32	3,1735	3,1155	14.527.616	45.770.579	54.900
SIEMENS GAM	25,4900	-0,39	25,7200	24,7900	849.947	21.457.586	17.362
SOLARIA	16,6500	-0,72	16,8950	16,3100	455.021	7.514.724	2.081
TELEFONICA	4,2760	0,59	4,2775	4,2285	6.694.156	28.520.287	24.108
VISCOFAN	60,2500	0,50	60,4500	59,5500	19.930	1.200.210	2.802