- -1,69%
- -1,67%
- -1,15%
- -0,72%
- -0,57%
- 2,66%
- 0,058
- 60,200
- 1,2082
- -
AENA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 155,4000
- Var. (%)
- -0,385%
- Cierre
- 154,1500
- Var. (%)
- -0,804%
- Cierre
- 153,5000
- Var. (%)
- -0,422%
- Cierre
- 152,6000
- Var. (%)
- -0,586%
- Cierre
- 153,9000
- Var. (%)
- 0,852%
- Cierre
- 154,8000
- Var. (%)
- 0,585%
- Cierre
- 155,0000
- Var. (%)
- 0,129%
- Cierre
- 152,7500
- Var. (%)
- -1,452%
- Cierre
- 152,2000
- Var. (%)
- -0,360%
- Cierre
- 153,7000
- Var. (%)
- 0,986%
- Cierre
- 152,5500
- Var. (%)
- -0,748%
- Cierre
- 153,3500
- Var. (%)
- 0,524%
- Cierre
- 153,3500
- Var. (%)
- 0,000%
- Cierre
- 152,5000
- Var. (%)
- -0,554%
- Cierre
- 151,5500
- Var. (%)
- -0,623%
-0.19%
- Rentabilidad(%)
- Máximo
- 179,8500
- Mínimo
- 150,4000
- Volumen
- Capit.(MM€)
- 22.620
- Acc. en circulac.
- 150,00
- Ratios Económicos
- Rent. Div.
- 4,31
- PER
- 8,54
- Datos Estadísticos
- Corr. IBEX
- 37,10
- Coef. Alfa
- 0,00
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 179,8500 |
Mínimo 2018 | 150,4000 |
Máximo 12 meses | 179,8500 |
Míximo 12 meses | 141,0707 |
Rent. Máx. Diaria | 3,24 |
Rent. Med. Diaria | -0,03 |
Rent. Mín. Diaria | -3,80 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 22.620 |
Acciones en circulación (M) | 150,00 |
Media títulos 3m | 137.952 |
Media títulos 12m | 147.322 |
Efectivo 3m | 21.636.997 |
Efectivo 12m | 23.979.597 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 4,31 |
Pay-out (%) | 0,76 |
Benf. por acción | 8,54 |
PER (Nº de veces) | |
Precio Valor Contable | 4,33 |
Precio Cash Flow | 26,18 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 37,10 |
Coeficiente Alfa | 0,00 |
Coeficiente Beta | 0,84 |
Volatilidad | 21,66 |
Desviación típica | 1,13 |
Varianza | 1,29 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 151,5500 | -0,9500 | -0,623% | 151,6000 | 152,6500 | 151,0500 | 40.618 |
31/08/2018 | 152,5000 | -0,8500 | -0,554% | 153,2500 | 153,3000 | 150,4000 | 141.929 |
30/08/2018 | 153,3500 | 0,0000 | 0,000% | 153,3500 | 154,5500 | 152,7500 | 83.561 |
29/08/2018 | 153,3500 | 0,8000 | 0,524% | 153,5000 | 153,9000 | 151,2000 | 69.646 |
28/08/2018 | 152,5500 | -1,1500 | -0,748% | 153,5000 | 154,4000 | 152,5500 | 71.914 |
27/08/2018 | 153,7000 | 1,5000 | 0,986% | 152,5000 | 154,1000 | 152,2500 | 46.694 |
24/08/2018 | 152,2000 | -0,5500 | -0,360% | 153,0000 | 153,5500 | 152,2000 | 74.753 |
23/08/2018 | 152,7500 | -2,2500 | -1,452% | 155,2500 | 155,9500 | 152,7500 | 77.552 |
22/08/2018 | 155,0000 | 0,2000 | 0,129% | 155,0500 | 156,0000 | 154,9500 | 111.978 |
21/08/2018 | 154,8000 | 0,9000 | 0,585% | 153,8000 | 157,0000 | 153,7000 | 72.799 |
20/08/2018 | 153,9000 | 1,3000 | 0,852% | 152,8000 | 154,3000 | 152,8000 | 63.608 |
17/08/2018 | 152,6000 | -0,9000 | -0,586% | 153,4500 | 154,0500 | 151,9500 | 106.208 |
16/08/2018 | 153,5000 | -0,6500 | -0,422% | 154,2500 | 154,3000 | 151,9500 | 145.896 |
15/08/2018 | 154,1500 | -1,2500 | -0,804% | 155,4500 | 155,6000 | 153,0500 | 85.306 |
14/08/2018 | 155,4000 | -0,6000 | -0,385% | 156,6000 | 157,1000 | 154,2000 | 113.829 |
13/08/2018 | 156,0000 | -0,2500 | -0,160% | 156,1000 | 156,5500 | 155,7000 | 71.174 |
10/08/2018 | 156,2500 | -0,9500 | -0,604% | 156,3500 | 156,9000 | 156,1000 | 76.450 |
09/08/2018 | 157,2000 | 0,0000 | 0,000% | 156,8000 | 157,3000 | 156,2500 | 90.474 |
08/08/2018 | 157,2000 | 0,5000 | 0,319% | 156,9000 | 157,7500 | 156,7000 | 97.544 |
07/08/2018 | 156,7000 | 0,4500 | 0,288% | 156,2500 | 157,1000 | 156,2500 | 92.788 |
06/08/2018 | 156,2500 | 0,2500 | 0,160% | 156,1000 | 156,8500 | 155,9000 | 114.488 |
03/08/2018 | 156,0000 | 2,2000 | 1,430% | 154,3000 | 156,0500 | 154,0000 | 113.378 |
02/08/2018 | 153,8000 | -0,3000 | -0,195% | 153,7000 | 154,5500 | 153,4000 | 148.804 |
01/08/2018 | 154,1000 | -1,3000 | -0,837% | 155,2500 | 155,4000 | 153,2000 | 107.603 |
31/07/2018 | 155,4000 | 0,3500 | 0,226% | 155,5000 | 156,6000 | 154,9000 | 136.489 |
30/07/2018 | 155,0500 | -1,4500 | -0,927% | 156,2000 | 156,7500 | 154,6500 | 98.112 |
27/07/2018 | 156,5000 | 3,0000 | 1,954% | 153,1000 | 156,5000 | 152,9000 | 169.061 |
26/07/2018 | 153,5000 | -0,3000 | -0,195% | 154,7000 | 155,0500 | 152,5000 | 175.871 |
25/07/2018 | 153,8000 | -4,7500 | -2,996% | 159,0000 | 159,0500 | 153,0500 | 190.243 |
24/07/2018 | 158,5500 | 1,3000 | 0,827% | 157,9500 | 160,5000 | 156,8000 | 137.695 |
23/07/2018 | 157,2500 | -1,6000 | -1,007% | 158,9500 | 158,9500 | 156,5000 | 84.863 |
20/07/2018 | 158,8500 | 2,2000 | 1,404% | 157,1000 | 159,4000 | 156,0500 | 131.682 |
19/07/2018 | 156,6500 | -0,5500 | -0,350% | 157,0000 | 157,5000 | 156,1500 | 89.685 |
18/07/2018 | 157,2000 | 0,2000 | 0,127% | 157,9500 | 158,3000 | 156,2500 | 96.397 |
17/07/2018 | 157,0000 | 1,6500 | 1,062% | 155,3500 | 157,2500 | 155,0000 | 158.060 |
16/07/2018 | 155,3500 | -2,5500 | -1,615% | 158,1500 | 158,7500 | 155,3500 | 94.288 |
13/07/2018 | 157,9000 | -0,1000 | -0,063% | 158,4500 | 158,8000 | 157,2000 | 106.706 |
12/07/2018 | 158,0000 | 1,5000 | 0,958% | 157,0000 | 158,7500 | 156,8500 | 136.055 |
11/07/2018 | 156,5000 | -2,2500 | -1,417% | 158,3500 | 158,3500 | 156,3000 | 119.554 |
10/07/2018 | 158,7500 | 1,8000 | 1,147% | 157,1000 | 158,8000 | 156,8000 | 238.132 |
09/07/2018 | 156,9500 | 0,5000 | 0,320% | 156,6500 | 157,3000 | 155,9500 | 156.039 |
06/07/2018 | 156,4500 | 2,3500 | 1,525% | 155,8000 | 158,0500 | 154,7000 | 246.958 |
05/07/2018 | 154,1000 | 0,9000 | 0,587% | 153,6000 | 157,3000 | 153,5000 | 187.674 |
04/07/2018 | 153,2000 | -0,2000 | -0,130% | 153,4500 | 153,6500 | 152,6000 | 179.808 |
03/07/2018 | 153,4000 | 0,9500 | 0,623% | 152,8500 | 153,6000 | 152,1000 | 133.344 |
02/07/2018 | 152,4500 | -3,0500 | -1,961% | 154,1000 | 155,0000 | 152,0500 | 106.721 |
29/06/2018 | 155,5000 | 0,5500 | 0,355% | 155,8000 | 157,3500 | 155,3000 | 179.008 |
28/06/2018 | 154,9500 | -1,4000 | -0,895% | 155,8500 | 156,5500 | 154,3500 | 90.637 |
27/06/2018 | 156,3500 | -0,3000 | -0,192% | 155,9500 | 157,0500 | 153,6000 | 129.117 |
26/06/2018 | 156,6500 | 1,6500 | 1,065% | 155,6500 | 157,0500 | 155,2000 | 155.307 |
25/06/2018 | 155,0000 | -1,7500 | -1,116% | 156,1000 | 156,2000 | 154,6500 | 101.104 |
22/06/2018 | 156,7500 | 0,1000 | 0,064% | 157,0000 | 157,3500 | 155,9500 | 162.528 |
21/06/2018 | 156,6500 | -0,6000 | -0,382% | 160,0000 | 161,7000 | 156,1000 | 245.764 |
20/06/2018 | 157,2500 | 1,8000 | 1,158% | 156,3500 | 158,8500 | 155,4500 | 165.423 |
19/06/2018 | 155,4500 | -1,8500 | -1,176% | 155,5500 | 155,8000 | 154,6500 | 184.374 |
18/06/2018 | 157,3000 | -0,6500 | -0,412% | 157,8000 | 157,9500 | 156,0500 | 148.126 |
15/06/2018 | 157,9500 | -2,1000 | -1,312% | 160,3500 | 160,3500 | 157,1000 | 490.840 |
14/06/2018 | 160,0500 | 0,5000 | 0,313% | 159,2500 | 160,2500 | 158,8000 | 190.132 |
13/06/2018 | 159,5500 | 0,7500 | 0,472% | 158,6500 | 160,8000 | 158,5000 | 188.331 |
12/06/2018 | 158,8000 | 0,4500 | 0,284% | 158,7500 | 160,6000 | 158,2000 | 162.333 |
11/06/2018 | 158,3500 | -0,6500 | -0,409% | 158,9000 | 160,3000 | 158,0000 | 246.590 |
08/06/2018 | 159,0000 | -6,0500 | -3,666% | 163,3500 | 163,3500 | 158,8500 | 269.116 |
07/06/2018 | 165,0500 | -1,1000 | -0,662% | 166,5000 | 167,2000 | 165,0500 | 124.801 |
06/06/2018 | 166,1500 | 1,0000 | 0,606% | 165,4500 | 166,9500 | 164,5500 | 154.843 |
05/06/2018 | 165,1500 | -0,0500 | -0,030% | 165,2000 | 167,1500 | 165,1500 | 180.485 |
04/06/2018 | 165,2000 | 2,7000 | 1,662% | 162,9000 | 166,0000 | 162,8500 | 143.554 |
01/06/2018 | 162,5000 | -1,8000 | -1,096% | 164,6000 | 165,4000 | 161,9500 | 290.547 |
31/05/2018 | 164,3000 | -0,6000 | -0,364% | 165,0000 | 165,4000 | 163,4500 | 349.346 |
30/05/2018 | 164,9000 | 1,4500 | 0,887% | 163,0000 | 165,1000 | 162,8500 | 188.696 |
29/05/2018 | 163,4500 | -2,5000 | -1,506% | 164,9000 | 165,3500 | 162,7000 | 139.252 |
28/05/2018 | 165,9500 | 0,4000 | 0,242% | 166,4000 | 167,1000 | 164,7000 | 64.252 |
25/05/2018 | 165,5500 | -3,5000 | -2,070% | 169,4500 | 170,4500 | 164,4000 | 207.266 |
24/05/2018 | 169,0500 | -0,4000 | -0,236% | 169,3500 | 170,1500 | 168,7000 | 139.668 |
23/05/2018 | 169,4500 | -1,4500 | -0,848% | 170,4000 | 170,6500 | 168,9000 | 189.037 |
22/05/2018 | 170,9000 | -0,1000 | -0,058% | 171,0000 | 171,7000 | 170,7500 | 121.189 |
21/05/2018 | 171,0000 | -0,5500 | -0,321% | 172,0000 | 172,4500 | 170,8500 | 120.113 |
18/05/2018 | 171,5500 | -1,7000 | -0,981% | 173,3000 | 173,3000 | 171,5500 | 203.476 |
17/05/2018 | 173,2500 | 0,4500 | 0,260% | 172,3500 | 173,3000 | 172,3000 | 188.169 |
16/05/2018 | 172,8000 | -6,7000 | -3,733% | 173,2500 | 173,6500 | 169,3500 | 334.773 |
15/05/2018 | 179,5000 | 0,4500 | 0,251% | 178,8500 | 179,5000 | 178,0500 | 118.937 |
14/05/2018 | 179,0500 | 1,5500 | 0,873% | 178,4000 | 179,8500 | 176,9000 | 119.017 |
11/05/2018 | 177,5000 | -0,6000 | -0,337% | 178,2500 | 178,2500 | 175,5000 | 147.459 |
10/05/2018 | 178,1000 | 0,1500 | 0,084% | 178,3000 | 178,7500 | 177,6500 | 91.901 |
09/05/2018 | 177,9500 | 0,6000 | 0,338% | 177,6000 | 178,2500 | 175,9000 | 115.293 |
08/05/2018 | 177,3500 | 0,6000 | 0,339% | 176,6500 | 177,3500 | 175,6000 | 211.117 |
07/05/2018 | 176,7500 | 2,3500 | 1,347% | 174,9000 | 176,7500 | 174,6000 | 118.399 |
04/05/2018 | 174,4000 | 0,4000 | 0,230% | 174,4000 | 174,8000 | 173,3000 | 123.170 |
03/05/2018 | 174,0000 | 0,1000 | 0,058% | 173,9500 | 174,7500 | 173,4500 | 102.627 |
02/05/2018 | 173,9000 | 2,8000 | 1,636% | 171,3000 | 174,3000 | 171,2000 | 164.013 |
30/04/2018 | 171,1000 | -0,4500 | -0,262% | 171,9500 | 171,9500 | 170,8000 | 156.562 |
27/04/2018 | 171,5500 | -0,1000 | -0,058% | 172,0000 | 172,7500 | 170,7500 | 117.397 |
26/04/2018 | 171,6500 | 2,8500 | 1,688% | 170,1500 | 172,3000 | 169,9000 | 148.680 |
25/04/2018 | 168,8000 | -1,7500 | -1,026% | 170,0000 | 170,5000 | 166,3000 | 160.356 |
24/04/2018 | 170,5500 | 1,5500 | 0,917% | 169,3500 | 171,1500 | 169,0500 | 165.890 |
23/04/2018 | 169,0000 | 0,7000 | 0,416% | 168,6500 | 169,0000 | 167,9500 | 101.461 |
20/04/2018 | 168,3000 | 1,4000 | 0,839% | 167,5500 | 169,2500 | 166,9500 | 119.308 |
19/04/2018 | 166,9000 | -1,3000 | -0,773% | 168,8500 | 169,1500 | 166,8000 | 145.902 |
18/04/2018 | 168,2000 | 1,5000 | 0,900% | 167,4500 | 169,1000 | 167,4000 | 137.974 |
17/04/2018 | 166,7000 | -0,6500 | -0,388% | 167,5500 | 168,2500 | 165,2000 | 150.360 |
16/04/2018 | 167,3500 | 1,8771 | 1,134% | 165,6173 | 168,9864 | 165,6173 | 182.401 |
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 | 4.458.899 | 5.940.234 | 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 | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.424.945 | 29.122.807 | 35.686 |
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 | 25,3100 | -0,75 | 25,7300 | 25,2600 | 637.339 | 16.271.849 | 78.883 |
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 | 229.013 | 5.419.305 | 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 | 1.116.001 | 18.810.944 | 26.944 |
SANTANDER | 4,2675 | 0,02 | 4,3070 | 4,2360 | 11.564.256 | 49.439.348 | 68.861 |
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 | 6,9350 | -1,00 | 7,0370 | 6,9050 | 3.206.793 | 22.315.668 | 36.007 |
VISCOFAN | 62,4500 | -1,11 | 63,3500 | 62,4500 | 40.314 | 2.540.271 | 2.910 |