Cotización de los valores en bolsa

AMADEUS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 74,4000
- Var. (%)
- 0,541%
15/08/2018
- Cierre
- 74,0000
- Var. (%)
- -0,538%
16/08/2018
- Cierre
- 75,0800
- Var. (%)
- 1,459%
17/08/2018
- Cierre
- 75,8400
- Var. (%)
- 1,012%
20/08/2018
- Cierre
- 77,1800
- Var. (%)
- 1,767%
21/08/2018
- Cierre
- 78,1400
- Var. (%)
- 1,244%
22/08/2018
- Cierre
- 79,3200
- Var. (%)
- 1,510%
23/08/2018
- Cierre
- 79,6000
- Var. (%)
- 0,353%
24/08/2018
- Cierre
- 80,2000
- Var. (%)
- 0,754%
27/08/2018
- Cierre
- 80,9600
- Var. (%)
- 0,948%
28/08/2018
- Cierre
- 80,8000
- Var. (%)
- -0,198%
29/08/2018
- Cierre
- 80,6000
- Var. (%)
- -0,248%
30/08/2018
- Cierre
- 80,7800
- Var. (%)
- 0,223%
31/08/2018
- Cierre
- 79,9200
- Var. (%)
- -1,065%
03/09/2018
- Cierre
- 80,7000
- Var. (%)
- 0,976%

0.58%

Precio

80,5400 €

MAXIMO

81,2000 €

MÍNIMO

80,3400 €

VOL. DIARIO (TIT.)

97.643

VAR. 2018(%)

36,34 %

VARIACIÓN

-0,20 % -0,1600 €

APERTURA

80,9800 €

ÚLT. SESIÓN

80,7000 €

EFECTIVO

7.891.407 €

VAR. 12 MESES(%)

56,51 %

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