- -1,00%
- -1,08%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,125
- 62,500
- 1,2162
- -0,5060
ALMIRALL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 14,9900
- Var. (%)
- -2,977%
- Cierre
- 15,6100
- Var. (%)
- 4,136%
- Cierre
- 15,7400
- Var. (%)
- 0,833%
- Cierre
- 15,7800
- Var. (%)
- 0,254%
- Cierre
- 15,7000
- Var. (%)
- -0,507%
- Cierre
- 15,9100
- Var. (%)
- 1,338%
- Cierre
- 16,0000
- Var. (%)
- 0,566%
- Cierre
- 15,8600
- Var. (%)
- -0,875%
- Cierre
- 15,9200
- Var. (%)
- 0,378%
- Cierre
- 15,7500
- Var. (%)
- -1,068%
- Cierre
- 15,6600
- Var. (%)
- -0,571%
- Cierre
- 16,0500
- Var. (%)
- 2,490%
- Cierre
- 16,4900
- Var. (%)
- 2,741%
- Cierre
- 15,9000
- Var. (%)
- -3,578%
- Cierre
- 16,2100
- Var. (%)
- 1,950%
0.34%
- Rentabilidad(%)
- Máximo
- 16,7500
- Mínimo
- 7,6754
- Volumen
- Capit.(MM€)
- 2.806
- Acc. en circulac.
- 173,85
- Ratios Económicos
- Rent. Div.
- 1,14
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- 6,55
- Coef. Alfa
- 0,26
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 16,7500 |
Mínimo 2018 | 7,6754 |
Máximo 12 meses | 16,7500 |
Míximo 12 meses | 7,1500 |
Rent. Máx. Diaria | 11,60 |
Rent. Med. Diaria | 0,24 |
Rent. Mín. Diaria | -5,42 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 2.806 |
Acciones en circulación (M) | 173,85 |
Media títulos 3m | 405.862 |
Media títulos 12m | 434.694 |
Efectivo 3m | 5.433.546 |
Efectivo 12m | 4.375.758 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 1,14 |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | 2,43 |
Precio Cash Flow | -10,70 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 6,55 |
Coeficiente Alfa | 0,26 |
Coeficiente Beta | 0,66 |
Volatilidad | 40,34 |
Desviación típica | 2,11 |
Varianza | 4,46 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 16,2100 | 0,3100 | 1,950% | 15,9400 | 16,7500 | 15,9200 | 527.848 |
31/08/2018 | 15,9000 | -0,5900 | -3,578% | 16,5000 | 16,5200 | 15,6400 | 605.863 |
30/08/2018 | 16,4900 | 0,4400 | 2,741% | 16,0500 | 16,7100 | 16,0500 | 680.229 |
29/08/2018 | 16,0500 | 0,3900 | 2,490% | 15,6900 | 16,1500 | 15,6700 | 548.279 |
28/08/2018 | 15,6600 | -0,0900 | -0,571% | 15,6500 | 15,8000 | 15,5600 | 330.812 |
27/08/2018 | 15,7500 | -0,1700 | -1,068% | 15,9000 | 16,0000 | 15,3100 | 239.896 |
24/08/2018 | 15,9200 | 0,0600 | 0,378% | 15,8700 | 15,9800 | 15,7500 | 322.537 |
23/08/2018 | 15,8600 | -0,1400 | -0,875% | 15,9900 | 16,0500 | 15,7500 | 221.796 |
22/08/2018 | 16,0000 | 0,0900 | 0,566% | 15,9300 | 16,1600 | 15,8500 | 453.514 |
21/08/2018 | 15,9100 | 0,2100 | 1,338% | 15,6000 | 15,9300 | 15,6000 | 349.132 |
20/08/2018 | 15,7000 | -0,0800 | -0,507% | 15,7900 | 15,8200 | 15,4600 | 373.674 |
17/08/2018 | 15,7800 | 0,0400 | 0,254% | 15,8400 | 15,9700 | 15,6500 | 494.726 |
16/08/2018 | 15,7400 | 0,1300 | 0,833% | 15,6500 | 15,7900 | 15,4300 | 238.920 |
15/08/2018 | 15,6100 | 0,6200 | 4,136% | 15,0200 | 15,9100 | 15,0200 | 539.339 |
14/08/2018 | 14,9900 | -0,4600 | -2,977% | 15,4700 | 15,6500 | 14,7900 | 593.264 |
13/08/2018 | 15,4500 | -0,4400 | -2,769% | 15,7500 | 15,8200 | 15,2300 | 506.985 |
10/08/2018 | 15,8900 | 0,1700 | 1,081% | 15,6400 | 15,9400 | 15,6400 | 366.635 |
09/08/2018 | 15,7200 | 0,0400 | 0,255% | 15,6400 | 15,8500 | 15,3400 | 475.272 |
08/08/2018 | 15,6800 | 0,6800 | 4,533% | 15,0300 | 15,6900 | 14,9000 | 846.270 |
07/08/2018 | 15,0000 | -0,0600 | -0,398% | 15,0800 | 15,2500 | 14,8000 | 830.710 |
06/08/2018 | 15,0600 | 1,6500 | 12,304% | 14,1300 | 15,1700 | 13,8600 | 2.233.654 |
03/08/2018 | 13,4100 | 0,9500 | 7,624% | 12,5800 | 13,4800 | 12,5400 | 933.522 |
02/08/2018 | 12,4600 | -0,0900 | -0,717% | 12,4900 | 12,6400 | 12,4500 | 472.074 |
01/08/2018 | 12,5500 | 0,3100 | 2,533% | 12,2100 | 12,6700 | 12,2100 | 650.803 |
31/07/2018 | 12,2400 | 0,2900 | 2,427% | 12,0100 | 12,4400 | 12,0100 | 573.632 |
30/07/2018 | 11,9500 | 0,3100 | 2,663% | 11,4600 | 12,0900 | 11,4600 | 453.521 |
27/07/2018 | 11,6400 | 0,1000 | 0,867% | 11,5800 | 11,7800 | 11,5000 | 327.345 |
26/07/2018 | 11,5400 | 0,0300 | 0,261% | 11,5000 | 11,6500 | 11,4000 | 239.183 |
25/07/2018 | 11,5100 | -0,0600 | -0,519% | 11,5100 | 11,7200 | 11,4600 | 156.458 |
24/07/2018 | 11,5700 | 0,0400 | 0,347% | 11,5900 | 11,7300 | 11,5400 | 150.843 |
23/07/2018 | 11,5300 | -0,0700 | -0,603% | 11,5600 | 11,6300 | 11,4300 | 170.264 |
20/07/2018 | 11,6000 | -0,1000 | -0,855% | 11,6900 | 11,8400 | 11,5500 | 279.652 |
19/07/2018 | 11,7000 | -0,3400 | -2,824% | 11,9500 | 12,0000 | 11,6500 | 252.125 |
18/07/2018 | 12,0400 | 0,1400 | 1,176% | 11,9500 | 12,1400 | 11,9400 | 338.241 |
17/07/2018 | 11,9000 | 0,0900 | 0,762% | 11,7400 | 11,9300 | 11,7400 | 239.674 |
16/07/2018 | 11,8100 | -0,0800 | -0,673% | 11,8700 | 11,9800 | 11,7900 | 220.313 |
13/07/2018 | 11,8900 | 0,1000 | 0,848% | 11,8900 | 12,0000 | 11,7600 | 498.184 |
12/07/2018 | 11,7900 | 0,1900 | 1,638% | 11,6400 | 11,8700 | 11,6400 | 271.962 |
11/07/2018 | 11,6000 | -0,1300 | -1,108% | 11,6900 | 11,6900 | 11,3500 | 337.915 |
10/07/2018 | 11,7300 | -0,1800 | -1,511% | 11,9400 | 11,9500 | 11,7100 | 302.157 |
09/07/2018 | 11,9100 | 0,0600 | 0,506% | 11,9000 | 12,1100 | 11,8300 | 551.669 |
06/07/2018 | 11,8500 | 0,1100 | 0,937% | 11,7000 | 11,8800 | 11,7000 | 298.100 |
05/07/2018 | 11,7400 | 0,0200 | 0,171% | 11,7500 | 11,9300 | 11,6600 | 351.666 |
04/07/2018 | 11,7200 | 0,0300 | 0,257% | 11,6600 | 11,7700 | 11,6300 | 170.274 |
03/07/2018 | 11,6900 | 0,1900 | 1,652% | 11,5000 | 11,7300 | 11,5000 | 348.527 |
02/07/2018 | 11,5000 | 0,0200 | 0,174% | 11,2700 | 11,6500 | 11,1900 | 296.118 |
29/06/2018 | 11,4800 | -0,0300 | -0,261% | 11,4300 | 11,6500 | 11,4300 | 307.827 |
28/06/2018 | 11,5100 | 0,0500 | 0,436% | 11,3700 | 11,5800 | 11,3700 | 441.093 |
27/06/2018 | 11,4600 | 0,4000 | 3,617% | 11,1400 | 11,4700 | 10,9400 | 454.438 |
26/06/2018 | 11,0600 | 0,1900 | 1,748% | 10,9800 | 11,1400 | 10,8500 | 219.176 |
25/06/2018 | 10,8700 | -0,1900 | -1,718% | 11,0400 | 11,1400 | 10,8300 | 226.911 |
22/06/2018 | 11,0600 | 0,0100 | 0,090% | 11,0400 | 11,1300 | 10,9600 | 549.789 |
21/06/2018 | 11,0500 | 0,0400 | 0,363% | 11,0500 | 11,2100 | 10,9900 | 232.751 |
20/06/2018 | 11,0100 | -0,0800 | -0,721% | 11,1800 | 11,2500 | 10,9800 | 251.507 |
19/06/2018 | 11,0900 | 0,1100 | 1,002% | 10,9000 | 11,1600 | 10,7100 | 204.267 |
18/06/2018 | 10,9800 | -0,1000 | -0,903% | 11,1000 | 11,1400 | 10,9100 | 175.622 |
15/06/2018 | 11,0800 | -0,1400 | -1,248% | 11,2500 | 11,3400 | 11,0300 | 343.358 |
14/06/2018 | 11,2200 | 0,1000 | 0,899% | 11,1200 | 11,2800 | 11,1100 | 299.988 |
13/06/2018 | 11,1200 | -0,1500 | -1,331% | 11,2700 | 11,2900 | 10,9300 | 365.914 |
12/06/2018 | 11,2700 | 0,0700 | 0,625% | 11,1800 | 11,2800 | 11,0700 | 182.199 |
11/06/2018 | 11,2000 | 0,0900 | 0,810% | 11,2000 | 11,3200 | 11,1400 | 230.346 |
08/06/2018 | 11,1100 | 0,0300 | 0,271% | 11,0000 | 11,2100 | 10,9700 | 653.830 |
07/06/2018 | 11,0800 | -0,1200 | -1,071% | 11,2000 | 11,3400 | 11,0600 | 238.809 |
06/06/2018 | 11,2000 | 0,0500 | 0,448% | 11,1700 | 11,2900 | 11,0800 | 228.053 |
05/06/2018 | 11,1500 | -0,0800 | -0,712% | 11,2300 | 11,3800 | 11,1200 | 213.655 |
04/06/2018 | 11,2300 | -0,1300 | -1,144% | 11,4200 | 11,5300 | 11,2100 | 303.807 |
01/06/2018 | 11,3600 | 0,5500 | 5,088% | 10,8700 | 11,4700 | 10,8700 | 449.663 |
31/05/2018 | 10,8100 | -0,1900 | -1,727% | 11,0300 | 11,1000 | 10,7200 | 411.872 |
30/05/2018 | 11,0000 | -0,1400 | -1,257% | 11,0800 | 11,3700 | 11,0000 | 391.255 |
29/05/2018 | 11,1400 | -0,2000 | -1,764% | 11,2300 | 11,2300 | 10,5900 | 634.184 |
28/05/2018 | 11,3400 | -0,0100 | -0,088% | 11,3700 | 11,5000 | 11,2200 | 217.869 |
25/05/2018 | 11,3500 | -0,1500 | -1,304% | 11,4600 | 11,5300 | 11,2200 | 339.953 |
24/05/2018 | 11,5000 | -0,1500 | -1,288% | 11,6400 | 11,7300 | 11,4200 | 329.257 |
23/05/2018 | 11,6500 | 0,0600 | 0,518% | 11,5900 | 11,6900 | 11,3400 | 598.211 |
22/05/2018 | 11,5900 | 0,0100 | 0,086% | 11,5800 | 11,6400 | 11,4100 | 443.179 |
21/05/2018 | 11,5800 | 0,0700 | 0,608% | 11,5900 | 11,7000 | 11,4400 | 543.919 |
18/05/2018 | 11,5100 | 0,2100 | 1,858% | 11,3100 | 11,5400 | 11,3000 | 698.275 |
17/05/2018 | 11,3000 | 0,3100 | 2,821% | 10,9900 | 11,4200 | 10,9900 | 1.005.654 |
16/05/2018 | 10,9900 | 0,0096 | 0,087% | 11,1500 | 11,1700 | 10,8300 | 886.814 |
15/05/2018 | 10,9804 | 0,5696 | 5,472% | 10,5286 | 11,0786 | 10,4599 | 1.557.783 |
14/05/2018 | 10,4108 | 0,3536 | 3,516% | 10,2634 | 10,6661 | 10,2340 | 950.041 |
11/05/2018 | 10,0572 | 0,0295 | 0,294% | 10,1358 | 10,1358 | 9,9786 | 167.162 |
10/05/2018 | 10,0277 | 0,1375 | 1,390% | 9,9000 | 10,0768 | 9,9000 | 331.487 |
09/05/2018 | 9,8902 | -0,1670 | -1,660% | 10,0277 | 10,0965 | 9,8313 | 293.205 |
08/05/2018 | 10,0572 | -0,1571 | -1,538% | 10,2241 | 10,2634 | 9,8509 | 219.930 |
07/05/2018 | 10,2143 | 0,0000 | 0,000% | 10,2241 | 10,2831 | 10,1456 | 195.760 |
04/05/2018 | 10,2143 | 0,0000 | 0,000% | 10,1652 | 10,2929 | 10,1652 | 160.468 |
03/05/2018 | 10,2143 | -0,0295 | -0,288% | 10,2438 | 10,2634 | 10,0768 | 319.611 |
02/05/2018 | 10,2438 | 0,0982 | 0,968% | 10,1652 | 10,2438 | 9,9983 | 362.026 |
30/04/2018 | 10,1456 | 0,4518 | 4,661% | 9,6987 | 10,1849 | 9,6938 | 760.985 |
27/04/2018 | 9,6938 | 0,3830 | 4,114% | 9,2862 | 9,7331 | 9,2862 | 583.155 |
26/04/2018 | 9,3107 | 0,1375 | 1,499% | 9,1831 | 9,3648 | 9,1192 | 236.559 |
25/04/2018 | 9,1732 | -0,0835 | -0,902% | 9,2764 | 9,3107 | 9,1143 | 269.188 |
24/04/2018 | 9,2567 | -0,0638 | -0,685% | 9,3255 | 9,3255 | 9,1978 | 110.559 |
23/04/2018 | 9,3206 | 0,0147 | 0,158% | 9,2666 | 9,3795 | 9,2567 | 81.116 |
20/04/2018 | 9,3058 | 0,0295 | 0,318% | 9,3206 | 9,3402 | 9,2322 | 119.348 |
19/04/2018 | 9,2764 | -0,0638 | -0,683% | 9,3402 | 9,3402 | 9,2518 | 99.467 |
18/04/2018 | 9,3402 | 0,0884 | 0,955% | 9,2813 | 9,3991 | 9,2518 | 271.896 |
17/04/2018 | 9,2518 | 0,0147 | 0,159% | 9,1929 | 9,3304 | 9,1929 | 119.332 |
16/04/2018 | 9,2371 | 0,0295 | 0,320% | 9,2174 | 9,2715 | 9,1585 | 92.455 |
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 | 35,4800 | -0,67 | 35,8900 | 35,3900 | 93.165 | 3.325.451 | 11.349 |
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 | 5,3530 | -0,02 | 5,4220 | 5,3120 | 5.426.642 | 29.131.891 | 35.693 |
CAIXABANK | 4,0120 | 3,43 | 4,0250 | 3,9300 | 11.981.877 | 47.891.301 | 23.998 |
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 | 1.790.079 | 11.474.637 | 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 | 184.027 | 1.963.881 | 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 | 11.565.516 | 49.444.725 | 68.861 |
SIEMENS GAM | 12,6100 | -1,37 | 12,9250 | 12,5850 | 489.244 | 6.239.491 | 8.589 |
TECNICAS REU | 28,8800 | -1,53 | 29,5000 | 28,7800 | 29.834 | 867.474 | 1.614 |
TELEFONICA | 6,9340 | -1,01 | 7,0370 | 6,9050 | 3.216.793 | 22.385.008 | 36.002 |
VISCOFAN | 62,4500 | -1,11 | 63,3500 | 62,4500 | 40.314 | 2.540.271 | 2.910 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
GRIFOLS | 25,1800 | -0,79 | 25,5000 | 25,1300 | 28.847 | 731.184 | 10.730 |