- 0,81%
- 0,85%
- 0,51%
- 0,86%
- 0,79%
- 2,55%
- 0,450
- 71,20
- 1,1165
- -0,2720
AMADEUS
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 74,4000
- Var. (%)
- 0,541%
- Cierre
- 74,0000
- Var. (%)
- -0,538%
- Cierre
- 75,0800
- Var. (%)
- 1,459%
- Cierre
- 75,8400
- Var. (%)
- 1,012%
- Cierre
- 77,1800
- Var. (%)
- 1,767%
- Cierre
- 78,1400
- Var. (%)
- 1,244%
- Cierre
- 79,3200
- Var. (%)
- 1,510%
- Cierre
- 79,6000
- Var. (%)
- 0,353%
- Cierre
- 80,2000
- Var. (%)
- 0,754%
- Cierre
- 80,9600
- Var. (%)
- 0,948%
- Cierre
- 80,8000
- Var. (%)
- -0,198%
- Cierre
- 80,6000
- Var. (%)
- -0,248%
- Cierre
- 80,7800
- Var. (%)
- 0,223%
- Cierre
- 79,9200
- Var. (%)
- -1,065%
- Cierre
- 80,7000
- Var. (%)
- 0,976%
0.58%
- Rentabilidad(%)
- Máximo
- 81,3800
- Mínimo
- 56,0540
- Volumen
- Capit.(MM€)
- 35.357
- Acc. en circulac.
- 439,00
- Ratios Económicos
- Rent. Div.
- 1,41
- PER
- 2,39
- Datos Estadísticos
- Corr. IBEX
- 25,35
- Coef. Alfa
- 0,19
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 81,3800 |
Mínimo 2018 | 56,0540 |
Máximo 12 meses | 81,3800 |
Míximo 12 meses | 50,9937 |
Rent. Máx. Diaria | 3,31 |
Rent. Med. Diaria | 0,17 |
Rent. Mín. Diaria | -3,46 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 35.357 |
Acciones en circulación (M) | 439,00 |
Media títulos 3m | 706.200 |
Media títulos 12m | 672.887 |
Efectivo 3m | 51.160.317 |
Efectivo 12m | 42.766.456 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 1,41 |
Pay-out (%) | 0,48 |
Benf. por acción | 2,39 |
PER (Nº de veces) | |
Precio Valor Contable | 12,07 |
Precio Cash Flow | 46,23 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 25,35 |
Coeficiente Alfa | 0,19 |
Coeficiente Beta | 0,66 |
Volatilidad | 20,61 |
Desviación típica | 1,08 |
Varianza | 1,16 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 80,7000 | 0,7800 | 0,976% | 79,8600 | 81,3800 | 79,7800 | 315.059 |
31/08/2018 | 79,9200 | -0,8600 | -1,065% | 80,5200 | 80,6600 | 79,7600 | 1.147.846 |
30/08/2018 | 80,7800 | 0,1800 | 0,223% | 80,4000 | 80,7800 | 79,2600 | 697.131 |
29/08/2018 | 80,6000 | -0,2000 | -0,248% | 81,0000 | 81,2200 | 79,9000 | 807.460 |
28/08/2018 | 80,8000 | -0,1600 | -0,198% | 80,9800 | 81,3200 | 80,4800 | 596.614 |
27/08/2018 | 80,9600 | 0,7600 | 0,948% | 80,7800 | 81,1000 | 80,3800 | 297.094 |
24/08/2018 | 80,2000 | 0,6000 | 0,754% | 79,9400 | 80,7400 | 79,6800 | 457.763 |
23/08/2018 | 79,6000 | 0,2800 | 0,353% | 79,3200 | 80,3800 | 79,3200 | 540.863 |
22/08/2018 | 79,3200 | 1,1800 | 1,510% | 78,0000 | 79,3200 | 78,0000 | 764.359 |
21/08/2018 | 78,1400 | 0,9600 | 1,244% | 77,2200 | 78,6600 | 77,0600 | 713.774 |
20/08/2018 | 77,1800 | 1,3400 | 1,767% | 76,0800 | 77,2200 | 76,0000 | 677.494 |
17/08/2018 | 75,8400 | 0,7600 | 1,012% | 75,2000 | 75,8400 | 75,0000 | 560.405 |
16/08/2018 | 75,0800 | 1,0800 | 1,459% | 74,6400 | 75,2600 | 74,5400 | 576.873 |
15/08/2018 | 74,0000 | -0,4000 | -0,538% | 74,6800 | 75,1800 | 73,7200 | 473.503 |
14/08/2018 | 74,4000 | 0,4000 | 0,541% | 74,2800 | 74,6800 | 73,7800 | 607.371 |
13/08/2018 | 74,0000 | 1,4600 | 2,013% | 72,6800 | 74,4000 | 72,5200 | 741.568 |
10/08/2018 | 72,5400 | -0,0200 | -0,028% | 72,1200 | 72,5600 | 71,8600 | 1.128.831 |
09/08/2018 | 72,5600 | 0,3000 | 0,415% | 72,2000 | 72,7600 | 72,1400 | 540.491 |
08/08/2018 | 72,2600 | 0,3600 | 0,501% | 71,9800 | 72,9000 | 71,9800 | 516.912 |
07/08/2018 | 71,9000 | 0,3200 | 0,447% | 72,4400 | 73,2000 | 71,8400 | 623.857 |
06/08/2018 | 71,5800 | 0,0800 | 0,112% | 71,7200 | 71,9800 | 71,3200 | 492.810 |
03/08/2018 | 71,5000 | -0,1400 | -0,195% | 71,7000 | 72,3800 | 71,5000 | 688.949 |
02/08/2018 | 71,6400 | -0,7400 | -1,022% | 72,3000 | 72,7800 | 71,2400 | 1.111.263 |
01/08/2018 | 72,3800 | -0,6200 | -0,849% | 73,0000 | 73,4000 | 72,3800 | 801.687 |
31/07/2018 | 73,0000 | -1,7200 | -2,302% | 74,7600 | 74,7600 | 73,0000 | 960.308 |
30/07/2018 | 74,7200 | 0,0800 | 0,107% | 74,5600 | 75,4400 | 74,3800 | 554.291 |
27/07/2018 | 74,6400 | 1,7800 | 2,443% | 72,2400 | 74,8000 | 71,9200 | 789.560 |
26/07/2018 | 72,8600 | -0,3000 | -0,410% | 73,5000 | 73,9000 | 72,8600 | 711.942 |
25/07/2018 | 73,1600 | 0,1000 | 0,137% | 73,2200 | 73,3600 | 72,7200 | 501.666 |
24/07/2018 | 73,0600 | -0,1200 | -0,164% | 73,5400 | 74,2800 | 73,0200 | 513.089 |
23/07/2018 | 73,1800 | -0,8000 | -1,081% | 73,9000 | 73,9800 | 72,9800 | 506.647 |
20/07/2018 | 73,9800 | -0,4400 | -0,591% | 74,3400 | 74,4400 | 73,4600 | 931.736 |
19/07/2018 | 74,4200 | 0,0200 | 0,027% | 74,1800 | 74,5200 | 73,8400 | 601.770 |
18/07/2018 | 74,4000 | 1,5000 | 2,058% | 73,5200 | 75,0400 | 73,0200 | 713.471 |
17/07/2018 | 72,9000 | 0,6800 | 0,942% | 72,2000 | 73,0200 | 72,2000 | 818.708 |
16/07/2018 | 72,2200 | 0,4200 | 0,585% | 71,9200 | 72,5800 | 71,6000 | 530.963 |
13/07/2018 | 71,8000 | 0,7800 | 1,098% | 71,3600 | 72,0000 | 71,3600 | 638.694 |
12/07/2018 | 71,0200 | 1,4600 | 2,099% | 69,7200 | 71,1800 | 69,7200 | 723.626 |
11/07/2018 | 69,5600 | 0,4600 | 0,666% | 68,6800 | 69,6800 | 68,4400 | 769.043 |
10/07/2018 | 69,1000 | 0,2000 | 0,290% | 69,2400 | 69,5800 | 69,1000 | 635.147 |
09/07/2018 | 68,9000 | 0,5800 | 0,849% | 68,6600 | 69,1200 | 68,5800 | 444.856 |
06/07/2018 | 68,3200 | 0,0000 | 0,000% | 68,6400 | 68,6800 | 67,5200 | 950.152 |
05/07/2018 | 68,3200 | 1,0400 | 1,546% | 67,3400 | 68,3400 | 67,1000 | 661.134 |
04/07/2018 | 67,2800 | -0,2200 | -0,326% | 67,5000 | 67,5400 | 67,0600 | 442.184 |
03/07/2018 | 67,5000 | 0,4000 | 0,596% | 67,6800 | 67,8800 | 67,1800 | 621.661 |
02/07/2018 | 67,1000 | -0,5000 | -0,740% | 67,0800 | 67,5200 | 66,8800 | 668.826 |
29/06/2018 | 67,6000 | 0,6000 | 0,896% | 67,6000 | 68,3600 | 67,1800 | 935.706 |
28/06/2018 | 67,0000 | -0,9000 | -1,325% | 67,4600 | 67,7600 | 66,6800 | 800.071 |
27/06/2018 | 67,9000 | 0,6550 | 0,974% | 67,4800 | 68,1800 | 66,7400 | 821.539 |
26/06/2018 | 67,2450 | -0,0990 | -0,147% | 67,5223 | 67,6411 | 66,8290 | 935.183 |
25/06/2018 | 67,3440 | -1,4855 | -2,158% | 68,3938 | 68,6909 | 67,3440 | 928.101 |
22/06/2018 | 68,8296 | 0,2575 | 0,376% | 68,6711 | 68,9880 | 68,4334 | 870.434 |
21/06/2018 | 68,5721 | -1,1290 | -1,620% | 69,8991 | 70,0180 | 68,4334 | 1.072.922 |
20/06/2018 | 69,7011 | -1,4261 | -2,005% | 71,2262 | 71,2262 | 69,5228 | 1.304.704 |
19/06/2018 | 71,1272 | -0,6140 | -0,856% | 70,9687 | 71,3054 | 70,4934 | 786.093 |
18/06/2018 | 71,7412 | 0,0000 | 0,000% | 71,5629 | 71,9195 | 70,7707 | 569.758 |
15/06/2018 | 71,7412 | 0,1981 | 0,277% | 71,9789 | 72,2166 | 71,2262 | 1.472.250 |
14/06/2018 | 71,5431 | 0,4556 | 0,641% | 70,8697 | 72,0779 | 70,2755 | 840.462 |
13/06/2018 | 71,0876 | 1,3271 | 1,902% | 69,7011 | 71,0876 | 69,6218 | 746.404 |
12/06/2018 | 69,7605 | 0,0000 | 0,000% | 69,8991 | 70,1566 | 69,6020 | 601.369 |
11/06/2018 | 69,7605 | 0,1188 | 0,171% | 69,9190 | 70,3151 | 69,7011 | 620.209 |
08/06/2018 | 69,6417 | 0,3961 | 0,572% | 68,8296 | 69,8199 | 68,7503 | 477.394 |
07/06/2018 | 69,2455 | -0,0396 | -0,057% | 69,5228 | 69,8991 | 69,1663 | 490.764 |
06/06/2018 | 69,2851 | 0,6932 | 1,011% | 68,4136 | 69,4238 | 68,0175 | 492.847 |
05/06/2018 | 68,5919 | 0,2971 | 0,435% | 68,1165 | 69,1465 | 67,9779 | 598.261 |
04/06/2018 | 68,2948 | 0,4754 | 0,701% | 67,8392 | 68,6711 | 67,5619 | 675.287 |
01/06/2018 | 67,8194 | 0,5744 | 0,854% | 67,4629 | 68,0373 | 67,1460 | 733.560 |
31/05/2018 | 67,2450 | 0,4358 | 0,652% | 67,0667 | 67,6015 | 66,6112 | 1.345.431 |
30/05/2018 | 66,8092 | -0,0792 | -0,118% | 66,3933 | 66,9083 | 66,2745 | 825.657 |
29/05/2018 | 66,8885 | -0,6536 | -0,968% | 66,6706 | 67,5619 | 66,5319 | 846.284 |
28/05/2018 | 67,5421 | 0,8121 | 1,217% | 66,9479 | 67,6609 | 66,9083 | 315.710 |
25/05/2018 | 66,7300 | 0,5744 | 0,868% | 66,4527 | 66,9281 | 66,2348 | 860.755 |
24/05/2018 | 66,1556 | 0,3367 | 0,512% | 65,7595 | 66,4725 | 65,5614 | 737.345 |
23/05/2018 | 65,8189 | 0,0198 | 0,030% | 65,7595 | 65,8981 | 65,3039 | 692.592 |
22/05/2018 | 65,7991 | -0,1585 | -0,240% | 66,0566 | 66,4923 | 65,7793 | 587.354 |
21/05/2018 | 65,9575 | 0,4754 | 0,726% | 65,7199 | 66,0962 | 65,3633 | 338.246 |
18/05/2018 | 65,4822 | -0,5942 | -0,899% | 65,6010 | 65,7397 | 64,7889 | 1.127.335 |
17/05/2018 | 66,0764 | 1,0300 | 1,583% | 64,8285 | 66,1160 | 64,4720 | 987.804 |
16/05/2018 | 65,0464 | 0,9705 | 1,515% | 64,0561 | 65,2445 | 63,9372 | 846.372 |
15/05/2018 | 64,0759 | 0,8913 | 1,411% | 63,3034 | 64,0759 | 63,2836 | 766.872 |
14/05/2018 | 63,1845 | -0,4358 | -0,685% | 63,5807 | 63,6203 | 63,1449 | 553.993 |
11/05/2018 | 63,6203 | 0,2377 | 0,375% | 63,5411 | 63,8382 | 63,1845 | 550.128 |
10/05/2018 | 63,3826 | 0,9111 | 1,458% | 63,0855 | 63,4222 | 62,5903 | 453.820 |
09/05/2018 | 62,4715 | -0,1783 | -0,285% | 62,5111 | 62,7686 | 62,2932 | 710.040 |
08/05/2018 | 62,6498 | 0,2575 | 0,413% | 62,5903 | 62,9865 | 62,1744 | 975.306 |
07/05/2018 | 62,3923 | 0,2773 | 0,446% | 62,4319 | 62,6299 | 61,9961 | 473.784 |
04/05/2018 | 62,1150 | -0,7725 | -1,228% | 62,6696 | 62,7686 | 60,9265 | 1.039.861 |
03/05/2018 | 62,8874 | 0,7527 | 1,211% | 62,3527 | 63,1647 | 61,8971 | 752.470 |
02/05/2018 | 62,1348 | 2,0203 | 3,361% | 60,4710 | 62,3923 | 60,4710 | 1.152.687 |
30/04/2018 | 60,1145 | 0,2971 | 0,497% | 59,8173 | 60,1145 | 59,5599 | 796.611 |
27/04/2018 | 59,8173 | 0,4952 | 0,835% | 59,5202 | 60,0352 | 59,3222 | 432.745 |
26/04/2018 | 59,3222 | 0,7131 | 1,217% | 58,9854 | 59,4410 | 58,7874 | 434.300 |
25/04/2018 | 58,6091 | -1,4855 | -2,472% | 59,7975 | 59,7975 | 57,9753 | 945.268 |
24/04/2018 | 60,0946 | -0,4952 | -0,817% | 60,2333 | 60,6690 | 59,7777 | 812.700 |
23/04/2018 | 60,5898 | -0,2773 | -0,456% | 61,1840 | 61,1840 | 59,8768 | 556.145 |
20/04/2018 | 60,8671 | -0,5546 | -0,903% | 61,5406 | 61,6594 | 60,7087 | 423.564 |
19/04/2018 | 61,4217 | 0,2377 | 0,388% | 61,4217 | 61,7386 | 60,9067 | 641.321 |
18/04/2018 | 61,1840 | 0,5348 | 0,882% | 60,7087 | 61,3425 | 60,4908 | 565.919 |
17/04/2018 | 60,6492 | 0,2377 | 0,393% | 60,5898 | 60,9067 | 60,1739 | 508.849 |
16/04/2018 | 60,4116 | -0,6734 | -1,102% | 61,1642 | 61,3029 | 60,4116 | 493.219 |
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 | 5,3540 | 0,00 | 5,4220 | 5,3120 | 5.426.742 | 29.132.426 | 35.700 |
CAIXABANK | 4,0110 | 3,40 | 4,0250 | 3,9300 | 11.984.877 | 47.903.337 | 23.992 |
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 | 19,2150 | 0,10 | 19,3100 | 19,1450 | 143.413 | 2.757.244 | 20.344 |
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 | 25,3200 | -0,71 | 25,7300 | 25,2600 | 637.539 | 16.276.913 | 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 | 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 | 4,2660 | -0,01 | 4,3070 | 4,2360 | 11.567.038 | 49.451.219 | 68.837 |
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 |