Cotización de los valores en bolsa

AENA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 155,4000
- Var. (%)
- -0,385%
15/08/2018
- Cierre
- 154,1500
- Var. (%)
- -0,804%
16/08/2018
- Cierre
- 153,5000
- Var. (%)
- -0,422%
17/08/2018
- Cierre
- 152,6000
- Var. (%)
- -0,586%
20/08/2018
- Cierre
- 153,9000
- Var. (%)
- 0,852%
21/08/2018
- Cierre
- 154,8000
- Var. (%)
- 0,585%
22/08/2018
- Cierre
- 155,0000
- Var. (%)
- 0,129%
23/08/2018
- Cierre
- 152,7500
- Var. (%)
- -1,452%
24/08/2018
- Cierre
- 152,2000
- Var. (%)
- -0,360%
27/08/2018
- Cierre
- 153,7000
- Var. (%)
- 0,986%
28/08/2018
- Cierre
- 152,5500
- Var. (%)
- -0,748%
29/08/2018
- Cierre
- 153,3500
- Var. (%)
- 0,524%
30/08/2018
- Cierre
- 153,3500
- Var. (%)
- 0,000%
31/08/2018
- Cierre
- 152,5000
- Var. (%)
- -0,554%
03/09/2018
- Cierre
- 151,5500
- Var. (%)
- -0,623%

-0.19%

Precio

150,8000 €

MAXIMO

151,9000 €

MÍNIMO

150,3000 €

VOL. DIARIO (TIT.)

11.408

VAR. 2018(%)

-7,30 %

VARIACIÓN

-0,49 % -0,7500 €

APERTURA

151,3500 €

ÚLT. SESIÓN

151,5500 €

EFECTIVO

1.721.955 €

VAR. 12 MESES(%)

-4,00 %

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