Cotización de los valores en bolsa

AMADEUS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

61,0200 €

MÁXIMO

62,3000 €

MÁXIMO (52 SEMANAS)

66,3800 €

VAR. 2022(%)

4,46 %

VOL. DIARIO (TIT.)

910.602

ÚLT. SESIÓN

62,1800 €

MÍNIMO

60,5000 €

MÍNIMO (52 SEMANAS)

49,3500 €

VAR. 12 MESES(%)

12,74 %

EFECTIVO

56.272.389€

15 últimas sesiones

03/01/2022
- Cierre
- 61,0400
- Var. (%)
- 2,347%
04/01/2022
- Cierre
- 61,8600
- Var. (%)
- 1,343%
05/01/2022
- Cierre
- 63,5800
- Var. (%)
- 2,780%
06/01/2022
- Cierre
- 63,8600
- Var. (%)
- 0,440%
07/01/2022
- Cierre
- 62,4800
- Var. (%)
- -2,161%
10/01/2022
- Cierre
- 62,0800
- Var. (%)
- -0,640%
11/01/2022
- Cierre
- 62,8200
- Var. (%)
- 1,192%
12/01/2022
- Cierre
- 61,6400
- Var. (%)
- -1,878%
13/01/2022
- Cierre
- 62,9000
- Var. (%)
- 2,044%
14/01/2022
- Cierre
- 62,8400
- Var. (%)
- -0,095%
17/01/2022
- Cierre
- 63,8200
- Var. (%)
- 1,560%
18/01/2022
- Cierre
- 62,7400
- Var. (%)
- -1,692%
19/01/2022
- Cierre
- 62,4600
- Var. (%)
- -0,446%
20/01/2022
- Cierre
- 62,1800
- Var. (%)
- -0,448%
21/01/2022
- Cierre
- 62,3000
- Var. (%)
- 0,193%

0.30%

Rango de precios (12 M.)
Máximo
64,9200

Mínimo
59,3600

Ratios Económicos
Capitalización (MM€)
28.035

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
1,89

Precio / Flujo de caja
-19,28

Precio / Valor contable
7,69

RENTABILIDAD (%)
Máximo 2022	64,9200
Mínimo 2022	59,3600
Máximo 12 meses	66,3800
Míximo 12 meses	49,3500
Rent. Máx. Diaria	3,74
Rent. Med. Diaria	0,01
Rent. Mín. Diaria	-5,66

Volumen
Días Cotizados	255
Capitalización (MM€)	28.035
Acciones en circulación (M)	450,00
Media títulos 3m	851.590
Media títulos 12m	907.166
Efectivo 3m	50.463.284
Efectivo 12m	52.185.443

Ratios Económicos
Rentb. por Dividendos (%)	1,89
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-19,28
Precio Cash Flow	-19,28

Datos Estadísticos
Correlación IBEX(%)	38,88
Coeficiente Alfa	0,00
Coeficiente Beta	1,14
Volatilidad	28,83
Desviación típica	1,51
Varianza	2,28

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
21/01/2022	62,3000	0,1200	0,193%	61,0200	62,3000	60,5000	910.602
20/01/2022	62,1800	-0,2800	-0,448%	63,0400	63,0400	60,8600	946.975
19/01/2022	62,4600	-0,2800	-0,446%	62,0800	63,8800	61,6000	714.384
18/01/2022	62,7400	-1,0800	-1,692%	63,7600	63,7600	62,4000	463.778
17/01/2022	63,8200	0,9800	1,560%	63,6200	64,9200	63,4000	507.241
14/01/2022	62,8400	-0,0600	-0,095%	61,9000	62,9800	61,9000	526.222
13/01/2022	62,9000	1,2600	2,044%	61,4400	62,9000	61,3000	648.907
12/01/2022	61,6400	-1,1800	-1,878%	63,2600	63,2800	61,4600	675.887
11/01/2022	62,8200	0,7400	1,192%	62,3200	63,3200	62,1400	572.135
10/01/2022	62,0800	-0,4000	-0,640%	62,7400	63,1200	61,4400	869.593
07/01/2022	62,4800	-1,3800	-2,161%	63,8200	64,1200	61,8600	663.480
06/01/2022	63,8600	0,2800	0,440%	61,2000	63,8800	61,2000	815.828
05/01/2022	63,5800	1,7200	2,780%	63,7000	63,7400	62,1200	724.408
04/01/2022	61,8600	0,8200	1,343%	61,7400	62,4200	61,5400	573.795
03/01/2022	61,0400	1,4000	2,347%	59,5800	61,4000	59,3600	727.079
30/12/2021	59,6400	0,4600	0,777%	59,3000	59,7000	58,9200	259.311
29/12/2021	59,1800	-0,1400	-0,236%	59,4200	59,5800	58,5000	264.044
28/12/2021	59,3200	-0,2400	-0,403%	59,5000	59,7200	59,2200	200.915
27/12/2021	59,5600	0,9800	1,673%	58,1200	59,7600	57,7800	328.744
23/12/2021	58,5800	0,5200	0,896%	58,2800	59,1600	58,1600	474.502
22/12/2021	58,0600	1,6000	2,834%	56,8400	58,1600	56,5000	619.553
21/12/2021	56,4600	1,5800	2,879%	55,6000	56,5200	54,6000	699.748
20/12/2021	54,8800	-0,7800	-1,401%	54,2400	55,0800	53,2000	1.003.822
17/12/2021	55,6600	1,1600	2,128%	54,4400	55,7400	54,1200	1.648.604
16/12/2021	54,5000	0,0200	0,037%	55,3400	55,8400	54,4200	659.688
15/12/2021	54,4800	-0,9400	-1,696%	55,6400	55,9600	54,4000	767.378
14/12/2021	55,4200	-0,3000	-0,538%	56,0000	56,4400	55,3800	969.753
13/12/2021	55,7200	-1,8400	-3,197%	57,7600	57,7600	55,4200	883.115
10/12/2021	57,5600	-0,0600	-0,104%	57,0000	58,0200	56,5800	568.703
09/12/2021	57,6200	-1,2600	-2,140%	59,0800	59,2000	57,6200	879.724
08/12/2021	58,8800	-0,4000	-0,675%	58,6000	59,5800	57,2000	947.762
07/12/2021	59,2800	1,0800	1,856%	59,0800	59,4200	58,4800	813.579
06/12/2021	58,2000	1,3200	2,321%	57,6000	58,6000	57,1800	873.881
03/12/2021	56,8800	-0,3800	-0,664%	57,8800	58,4600	56,6400	753.333
02/12/2021	57,2600	-1,1600	-1,986%	57,3800	57,9400	56,9200	1.301.387
01/12/2021	58,4200	1,9400	3,435%	57,1600	58,8600	57,0600	1.016.487
30/11/2021	56,4800	-1,6000	-2,755%	57,0000	58,3800	54,9200	2.480.394
29/11/2021	58,0800	1,3400	2,362%	57,0000	58,5600	56,7800	1.613.447
26/11/2021	56,7400	-4,6000	-7,499%	53,8000	57,5000	52,8200	2.934.522
25/11/2021	61,3400	1,2800	2,131%	60,0600	61,5600	60,0400	514.324
24/11/2021	60,0600	0,2600	0,435%	60,1800	60,3600	57,9200	1.115.733
23/11/2021	59,8000	0,4800	0,809%	58,8400	60,7400	58,6000	1.032.594
22/11/2021	59,3200	-0,8800	-1,462%	60,2200	61,1000	58,6400	1.151.753
19/11/2021	60,2000	-3,0000	-4,747%	63,3200	63,6200	59,7200	1.465.514
18/11/2021	63,2000	1,4800	2,398%	61,6400	64,4400	61,4000	980.894
17/11/2021	61,7200	-0,2400	-0,387%	61,8800	62,7800	61,3000	812.154
16/11/2021	61,9600	-1,5600	-2,456%	63,5000	64,0600	61,9000	628.125
15/11/2021	63,5200	1,3800	2,221%	61,7600	63,8400	61,6000	528.395
12/11/2021	62,1400	-0,3000	-0,480%	62,4400	62,8200	61,5400	469.762
11/11/2021	62,4400	-1,4000	-2,193%	63,2600	63,4600	62,0200	1.023.291
10/11/2021	63,8400	-0,4000	-0,623%	63,5000	64,4000	63,5000	867.213
09/11/2021	64,2400	1,8600	2,982%	62,4000	64,5400	62,2400	1.393.326
08/11/2021	62,3800	0,4400	0,710%	62,7400	63,0600	61,5400	1.039.271
05/11/2021	61,9400	2,7800	4,699%	59,0000	62,3800	57,2600	1.293.132
04/11/2021	59,1600	0,5600	0,956%	58,4400	59,2600	57,8200	577.020
03/11/2021	58,6000	0,3400	0,584%	57,9800	58,9000	57,8000	581.906
02/11/2021	58,2600	0,2600	0,448%	57,5800	58,5200	57,4600	736.024
01/11/2021	58,0000	0,1600	0,277%	58,2200	58,6000	57,4400	818.858
29/10/2021	57,8400	0,6400	1,119%	57,1400	57,9600	56,8400	761.252
28/10/2021	57,2000	0,1000	0,175%	57,1000	57,7000	56,4400	596.033
27/10/2021	57,1000	0,1400	0,246%	56,7800	57,5600	56,3200	622.754
26/10/2021	56,9600	1,8400	3,338%	55,0200	57,3000	54,7000	648.362
25/10/2021	55,1200	-0,2800	-0,505%	55,6000	55,6000	54,6600	639.354
22/10/2021	55,4000	-0,9800	-1,738%	56,4600	56,5800	55,0800	902.037
21/10/2021	56,3800	-0,1600	-0,283%	56,3400	56,8600	55,4200	1.026.015
20/10/2021	56,5400	-3,2800	-5,483%	59,8000	60,1000	56,4000	1.119.837
19/10/2021	59,8200	-0,1000	-0,167%	60,0800	60,5400	59,6000	613.494
18/10/2021	59,9200	-0,5400	-0,893%	60,1000	60,1800	59,4000	926.302
15/10/2021	60,4600	0,4600	0,767%	60,5400	61,0000	59,7800	907.518
14/10/2021	60,0000	0,0000	0,000%	60,5000	60,6000	59,7600	602.488
13/10/2021	60,0000	1,0000	1,695%	58,7000	60,0600	58,7000	801.883
12/10/2021	59,0000	-0,3000	-0,506%	58,2200	59,3600	58,1200	707.978
11/10/2021	59,3000	1,0400	1,785%	58,1000	59,3400	57,9600	615.250
08/10/2021	58,2600	1,5200	2,679%	57,4600	58,7400	57,2800	827.619
07/10/2021	56,7400	0,3200	0,567%	56,8400	57,3000	56,5200	701.850
06/10/2021	56,4200	-1,5000	-2,590%	57,7400	57,7400	55,3600	966.070
05/10/2021	57,9200	-0,4200	-0,720%	58,3400	58,4000	56,8800	980.558
04/10/2021	58,3400	0,3200	0,552%	58,3400	59,4800	57,9400	811.773
01/10/2021	58,0200	1,1400	2,004%	55,7600	58,0200	55,0000	757.093
30/09/2021	56,8800	-0,7600	-1,319%	58,1200	58,2200	56,2600	914.278
29/09/2021	57,6400	0,7200	1,265%	57,2600	57,7600	56,8400	519.455
28/09/2021	56,9200	-1,9400	-3,296%	58,8600	59,8000	56,7400	1.266.688
27/09/2021	58,8600	1,9800	3,481%	57,4400	59,5800	57,1600	1.306.867
24/09/2021	56,8800	1,1600	2,082%	55,7600	57,1600	55,3600	782.589
23/09/2021	55,7200	-0,1400	-0,251%	56,5800	57,4400	55,6200	786.221
22/09/2021	55,8600	-0,4600	-0,817%	56,9000	56,9000	55,5400	794.503
21/09/2021	56,3200	1,4200	2,587%	55,0000	56,8000	54,4000	1.645.540
20/09/2021	54,9000	2,1200	4,017%	52,0000	55,7800	52,0000	1.689.900
17/09/2021	52,7800	1,1400	2,208%	52,0800	53,8200	51,2600	14.320.849
16/09/2021	51,6400	1,9500	3,924%	49,6000	52,0800	49,3900	1.521.114
15/09/2021	49,6900	-1,3500	-2,645%	50,6800	51,0200	49,3500	1.634.634
14/09/2021	51,0400	-0,9600	-1,846%	51,9400	52,1000	50,6400	821.851
13/09/2021	52,0000	0,3200	0,619%	52,1200	52,5800	51,6400	710.419
10/09/2021	51,6800	-1,5600	-2,930%	53,4000	53,8600	51,5400	1.179.380
09/09/2021	53,2400	0,4800	0,910%	52,4800	53,5000	52,0000	1.028.827
08/09/2021	52,7600	0,1400	0,266%	52,1800	53,7000	51,9200	1.388.497
07/09/2021	52,6200	0,6800	1,309%	51,8200	53,1600	51,4400	982.384
06/09/2021	51,9400	0,5400	1,051%	51,5800	52,0400	51,3400	645.668
03/09/2021	51,4000	-1,4400	-2,725%	52,8200	52,8200	51,2200	1.174.783
02/09/2021	52,8400	-0,2800	-0,527%	52,8600	53,5200	52,5200	835.762

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	152,5000	-1,80	153,9000	151,3000	94.415	14.400.767	8.366	17:38:00
ACERINOX	12,0200	-3,80	12,2850	11,9350	1.448.146	17.525.641	3.252	17:38:00
ACS	23,1100	0,17	23,1100	22,6900	937.082	21.508.553	7.041	17:38:00
AENA	147,8500	-0,34	148,3000	146,5000	110.493	16.300.661	22.178	17:38:00
ALMIRALL	10,9200	-1,44	11,0800	10,9200	353.284	3.872.841	1.963	17:38:00
AMADEUS	62,3000	0,19	62,3000	60,5000	910.602	56.272.389	28.035	17:38:00
ARCELORMITT.	28,8700	-7,17	30,3000	28,7700	1.426.317	42.014.196	31.882	17:38:00
B.SABADELL	0,6416	-1,11	0,6500	0,6320	26.436.375	16.945.700	3.610	17:38:00
BANKINTER	5,1780	2,13	5,1780	4,9870	5.769.585	29.586.524	4.654	17:38:00
BBVA	5,6260	-1,35	5,7000	5,5860	21.122.224	119.109.563	37.513	17:38:00
CAIXABANK	2,7720	0,29	2,7820	2,7220	19.606.902	54.196.223	22.344	17:38:00
CELLNEX	43,1900	-1,08	43,9800	42,9800	2.118.529	91.742.763	29.340	17:38:00
CIE AUTOMOT.	26,1600	-1,95	26,6000	25,8600	190.357	4.980.070	3.206	17:38:00
ENAGAS	19,8050	-1,27	20,1200	19,7950	799.097	15.873.187	5.189	17:38:00
ENDESA	19,7600	-0,85	19,9800	19,6650	967.798	19.157.656	20.921	17:38:00
FERROVIAL	25,6700	-1,38	25,9300	25,5200	970.069	24.937.473	18.832	17:38:00
FLUIDRA	29,9000	-2,45	30,2500	29,4000	491.524	14.684.000	5.849	17:38:00
GRIFOLS	16,6150	-3,01	17,0900	16,5600	1.169.735	19.594.151	7.080	17:38:00
IAG	1,8855	-3,73	1,9160	1,8580	22.758.952	43.102.471	9.374	17:38:00
IBERDROLA	10,1450	-0,73	10,2250	10,0650	15.871.959	160.965.557	64.584	17:38:00
INDITEX	28,1000	-1,40	28,4400	27,7900	2.391.618	67.260.384	87.578	17:38:00
INDRA A	9,4150	-2,38	9,7100	9,2850	870.759	8.231.481	1.663	17:38:00
INM.COLONIAL	8,0200	-1,53	8,1100	8,0100	606.998	4.884.675	4.328	17:38:00
MAPFRE	1,8675	-2,73	1,9000	1,8620	4.254.462	7.973.923	5.751	17:38:00
MELIA HOTELS	6,5260	-0,73	6,5740	6,3800	1.101.395	7.154.504	1.438	17:38:00
MERLIN PROP.	9,9520	-1,32	10,0050	9,8520	735.468	7.317.616	4.675	17:38:00
NATURGY	28,4400	-1,93	28,9000	28,1300	574.012	16.354.600	27.576	17:38:00
PHARMA MAR	55,8800	-3,39	57,1600	55,3800	104.051	5.832.477	1.025	17:38:00
R.E.C.	17,8550	0,03	17,9350	17,7550	1.160.248	20.708.552	9.661	17:38:00
REPSOL	10,6640	-1,35	10,7540	10,4920	7.843.633	83.426.155	16.288	17:38:00
ROVI	63,0000	-2,48	64,5000	63,0000	103.398	6.565.718	3.532	17:38:00
SANTANDER	3,0825	-1,53	3,0980	3,0420	56.770.518	174.363.801	53.453	17:38:00
SIEMENS GAM	16,2900	-14,04	17,2250	15,8850	7.069.107	116.345.588	11.096	17:38:00
SOLARIA	15,5150	-3,15	15,8500	15,3300	737.633	11.464.439	1.939	17:38:00
TELEFONICA	4,0035	-0,24	4,0265	3,9500	19.964.352	79.840.386	23.136	17:38:00