Cotización de los valores en bolsa

AMADEUS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 57,0200
- Var. (%)
- -0,731%
07/05/2021
- Cierre
- 59,0200
- Var. (%)
- 3,508%
10/05/2021
- Cierre
- 59,2600
- Var. (%)
- 0,407%
11/05/2021
- Cierre
- 58,9000
- Var. (%)
- -0,607%
12/05/2021
- Cierre
- 59,0000
- Var. (%)
- 0,170%
13/05/2021
- Cierre
- 58,7600
- Var. (%)
- -0,407%
14/05/2021
- Cierre
- 61,6600
- Var. (%)
- 4,935%
17/05/2021
- Cierre
- 60,1400
- Var. (%)
- -2,465%
18/05/2021
- Cierre
- 59,7800
- Var. (%)
- -0,599%
19/05/2021
- Cierre
- 58,5800
- Var. (%)
- -2,007%
20/05/2021
- Cierre
- 59,7200
- Var. (%)
- 1,946%
21/05/2021
- Cierre
- 59,9200
- Var. (%)
- 0,335%
24/05/2021
- Cierre
- 60,9400
- Var. (%)
- 1,702%
25/05/2021
- Cierre
- 60,6400
- Var. (%)
- -0,492%
26/05/2021
- Cierre
- 61,2400
- Var. (%)
- 0,989%

0.45%

Precio

61,2400 €

MAXIMO

61,5000 €

MÍNIMO

60,9200 €

VOL. DIARIO (TIT.)

495.605

VAR. 2021(%)

2,82 %

VARIACIÓN

0,99 % 0,6000 €

APERTURA

61,1600 €

ÚLT. SESIÓN

60,6400 €

EFECTIVO

30.335.457 €

VAR. 12 MESES(%)

29,64 %

Rentabilidad(%)
Máximo
63,8800

Mínimo
51,7800

Volumen
Capit.(MM€)
27.558

Acc. en circulac.
450,00

Ratios Económicos
Rent. Div.
1,92

Datos Estadísticos
Corr. IBEX
38,88

Coef. Alfa
0,00

RENTABILIDAD (%)
Máximo 2021	63,8800
Mínimo 2021	51,7800
Máximo 12 meses	66,7600
Míximo 12 meses	39,0700
Rent. Máx. Diaria	3,74
Rent. Med. Diaria	0,01
Rent. Mín. Diaria	-5,66

Volumen
Días Cotizados	255
Capitalización (MM€)	27.558
Acciones en circulación (M)	450,00
Media títulos 3m	826.671
Media títulos 12m	1.025.002
Efectivo 3m	49.337.773
Efectivo 12m	54.387.510

Ratios Económicos
Rentb. por Dividendos (%)	1,92
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	7,36
Precio Cash Flow	-17,52

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
26/05/2021	61,2400	0,6000	0,989%	61,1600	61,5000	60,9200	495.605
25/05/2021	60,6400	-0,3000	-0,492%	60,9600	61,1400	60,4800	614.319
24/05/2021	60,9400	1,0200	1,702%	60,2200	61,3400	59,9000	470.038
21/05/2021	59,9200	0,2000	0,335%	59,7200	60,0200	58,8400	836.195
20/05/2021	59,7200	1,1400	1,946%	59,0600	59,7200	57,9000	776.131
19/05/2021	58,5800	-1,2000	-2,007%	59,1200	59,4200	57,9000	648.222
18/05/2021	59,7800	-0,3600	-0,599%	60,8800	61,6200	59,6400	685.980
17/05/2021	60,1400	-1,5200	-2,465%	62,0000	62,1800	60,0800	620.577
14/05/2021	61,6600	2,9000	4,935%	59,5200	61,9200	59,5000	850.144
13/05/2021	58,7600	-0,2400	-0,407%	58,3200	59,1800	56,9200	806.434
12/05/2021	59,0000	0,1000	0,170%	58,6400	59,6200	58,2800	839.527
11/05/2021	58,9000	-0,3600	-0,607%	59,7600	59,7600	57,4200	1.367.202
10/05/2021	59,2600	0,2400	0,407%	60,4400	60,8000	58,7200	737.602
07/05/2021	59,0200	2,0000	3,508%	57,4800	59,8200	57,3200	831.590
06/05/2021	57,0200	-0,4200	-0,731%	57,2200	57,7000	56,3200	777.696
05/05/2021	57,4400	0,3600	0,631%	57,7600	58,2000	56,8800	624.337
04/05/2021	57,0800	-1,5600	-2,660%	58,8400	60,0400	56,8600	841.363
03/05/2021	58,6400	1,9400	3,422%	56,7600	59,1600	56,7600	697.978
30/04/2021	56,7000	-1,4200	-2,443%	58,1400	58,2800	56,7000	669.083
29/04/2021	58,1200	-0,2400	-0,411%	58,5200	59,2800	57,7800	535.441
28/04/2021	58,3600	-0,6200	-1,051%	58,9800	59,0200	58,1600	509.893
27/04/2021	58,9800	-0,7200	-1,206%	59,2800	59,3800	58,5000	631.548
26/04/2021	59,7000	1,1600	1,982%	58,5200	60,2200	58,4200	552.554
23/04/2021	58,5400	-0,3400	-0,577%	58,5000	59,1000	57,6400	491.054
22/04/2021	58,8800	1,2800	2,222%	57,8600	58,9200	57,5600	737.974
21/04/2021	57,6000	1,4600	2,601%	56,4200	57,6000	55,9200	1.176.804
20/04/2021	56,1400	-2,9600	-5,008%	58,8800	59,0600	55,9400	835.892
19/04/2021	59,1000	0,7000	1,199%	58,3200	59,4400	58,1600	545.553
16/04/2021	58,4000	-0,6800	-1,151%	58,8600	59,7200	58,2200	668.960
15/04/2021	59,0800	-0,3600	-0,606%	59,4600	59,5400	58,6200	574.512
14/04/2021	59,4400	1,3400	2,306%	58,4200	59,6200	58,4000	760.476
13/04/2021	58,1000	-0,4800	-0,819%	58,8800	58,9400	57,3000	628.844
12/04/2021	58,5800	-0,2000	-0,340%	58,6600	59,3600	58,2200	591.857
09/04/2021	58,7800	-1,7000	-2,811%	60,3600	60,4200	58,7800	616.857
08/04/2021	60,4800	0,5400	0,901%	60,2600	60,4800	59,8800	707.399
07/04/2021	59,9400	-0,8800	-1,447%	60,6600	60,6600	59,7200	664.523
06/04/2021	60,8200	0,3200	0,529%	61,3200	61,7400	60,0400	1.061.639
01/04/2021	60,5000	0,1200	0,199%	60,4600	61,1400	60,0600	759.880
31/03/2021	60,3800	-0,2000	-0,330%	60,7000	61,2400	60,0400	801.002
30/03/2021	60,5800	1,6400	2,782%	59,2600	60,7600	59,1400	607.532
29/03/2021	58,9400	-0,5000	-0,841%	60,1400	60,1400	58,5600	723.450
26/03/2021	59,4400	0,8600	1,468%	58,9000	59,8200	58,4800	839.621
25/03/2021	58,5800	0,3800	0,653%	58,0000	58,8600	57,4000	865.049
24/03/2021	58,2000	0,6600	1,147%	57,4200	58,3800	56,4400	743.027
23/03/2021	57,5400	-1,0000	-1,708%	57,7800	58,0200	56,7200	829.917
22/03/2021	58,5400	-1,0200	-1,713%	59,3200	59,3400	57,0000	1.089.448
19/03/2021	59,5600	-2,4400	-3,935%	61,2600	61,3000	59,5600	2.167.680
18/03/2021	62,0000	0,5800	0,944%	62,0000	62,5000	61,7000	819.852
17/03/2021	61,4200	-0,6600	-1,063%	61,9400	62,2800	60,9800	842.012
16/03/2021	62,0800	0,2600	0,421%	62,2200	63,2600	61,7800	1.066.125
15/03/2021	61,8200	-1,6800	-2,646%	63,8000	63,8800	61,8200	966.719
12/03/2021	63,5000	0,8000	1,276%	62,9600	63,5000	62,3000	701.363
11/03/2021	62,7000	1,7600	2,888%	62,0000	62,7000	61,0000	1.030.250
10/03/2021	60,9400	0,9400	1,567%	60,1000	61,7800	58,7000	1.155.380
09/03/2021	60,0000	-0,0400	-0,067%	60,3000	60,6400	59,5800	1.052.457
08/03/2021	60,0400	0,6400	1,077%	60,0200	61,4200	59,5200	1.090.094
05/03/2021	59,4000	-2,1000	-3,415%	61,1400	61,2800	59,1400	1.192.500
04/03/2021	61,5000	1,0000	1,653%	60,0000	61,5200	59,7200	1.023.556
03/03/2021	60,5000	-1,4000	-2,262%	62,3200	62,9800	60,1400	763.295
02/03/2021	61,9000	-0,2000	-0,322%	62,0000	62,4400	61,4600	1.035.897
01/03/2021	62,1000	4,6000	8,000%	58,0600	62,1600	58,0400	1.779.005
26/02/2021	57,5000	-1,4200	-2,410%	59,6000	61,6400	57,2200	1.553.115
25/02/2021	58,9200	-1,0800	-1,800%	60,7600	61,5400	58,8000	1.119.136
24/02/2021	60,0000	0,8000	1,351%	59,2400	60,5000	58,9800	1.258.184
23/02/2021	59,2000	3,2800	5,866%	56,6200	60,7600	56,4200	1.990.774
22/02/2021	55,9200	0,7600	1,378%	54,6600	56,3200	53,9400	851.058
19/02/2021	55,1600	2,0800	3,919%	53,2600	55,6200	53,1600	1.060.359
18/02/2021	53,0800	-0,7400	-1,375%	53,8000	53,9200	52,9600	842.645
17/02/2021	53,8200	-1,7600	-3,167%	55,4600	55,6000	53,7600	636.398
16/02/2021	55,5800	-0,3000	-0,537%	56,0400	56,5600	55,5000	566.652
15/02/2021	55,8800	1,7200	3,176%	54,7000	56,1200	54,6200	518.966
12/02/2021	54,1600	0,0600	0,111%	53,9400	54,4400	53,0800	1.032.488
11/02/2021	54,1000	-0,7000	-1,277%	54,7400	55,5200	54,0200	683.047
10/02/2021	54,8000	-0,2800	-0,508%	55,4400	55,5200	54,5000	874.546
09/02/2021	55,0800	-0,6600	-1,184%	55,8200	56,0000	55,0800	640.278
08/02/2021	55,7400	-0,4400	-0,783%	56,5000	56,7400	55,7400	643.317
05/02/2021	56,1800	0,8800	1,591%	55,5800	56,6400	55,3600	688.796
04/02/2021	55,3000	0,5600	1,023%	54,9400	55,4800	54,6200	570.621
03/02/2021	54,7400	-0,1200	-0,219%	55,5200	55,9400	54,6600	677.564
02/02/2021	54,8600	1,7200	3,237%	53,5600	55,2400	53,5200	1.102.604
01/02/2021	53,1400	0,6000	1,142%	54,0800	54,1000	52,9000	914.533
29/01/2021	52,5400	-1,8200	-3,348%	53,5000	54,0800	52,2200	1.402.959
28/01/2021	54,3600	0,8000	1,494%	53,1200	54,8000	53,0000	847.670
27/01/2021	53,5600	0,1200	0,225%	53,4000	54,3800	53,0600	1.046.155
26/01/2021	53,4400	1,1800	2,258%	52,0000	53,7800	51,9400	1.264.576
25/01/2021	52,2600	-2,5800	-4,705%	54,9600	55,0000	51,7800	1.125.304
22/01/2021	54,8400	-0,4200	-0,760%	54,7600	54,9800	53,7200	814.638
21/01/2021	55,2600	-1,4800	-2,608%	56,9000	57,1800	54,8800	897.975
20/01/2021	56,7400	0,7200	1,285%	56,3200	57,3200	56,0000	744.073
19/01/2021	56,0200	-0,3000	-0,533%	56,6800	56,9000	55,4600	888.022
18/01/2021	56,3200	0,1200	0,214%	55,8200	56,4800	55,7000	272.555
15/01/2021	56,2000	-1,1000	-1,920%	57,1400	57,3200	56,0000	999.182
14/01/2021	57,3000	0,5600	0,987%	56,8400	57,3000	56,5200	784.200
13/01/2021	56,7400	-0,5200	-0,908%	57,2200	57,6000	56,5600	733.307
12/01/2021	57,2600	1,0200	1,814%	56,6400	57,5600	56,5000	698.886
11/01/2021	56,2400	-0,8600	-1,506%	57,0000	57,9200	56,0800	1.012.970
08/01/2021	57,1000	0,3000	0,528%	57,4600	57,6400	56,5400	888.477
07/01/2021	56,8000	-2,7800	-4,666%	57,8000	58,1600	55,6200	1.170.578
06/01/2021	59,5800	1,3600	2,336%	58,6200	59,8800	57,5400	647.288
05/01/2021	58,2200	0,1600	0,276%	57,6600	58,5800	57,5000	697.035

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,9000	0,86	142,4000	139,2000	70.157	9.901.461	7.730
ACERINOX	11,6650	0,34	11,7150	11,5750	782.606	9.110.181	3.156
ACS	25,3500	-0,71	25,8000	25,3500	481.171	12.252.569	7.875
AENA	142,4500	0,07	143,3500	140,9500	134.817	19.204.701	21.368
ALMIRALL	13,8000	-0,72	13,9100	13,8000	224.985	3.113.399	2.458
AMADEUS	61,2400	0,99	61,5000	60,9200	495.605	30.335.457	27.558
ARCELORMITT.	25,3950	1,18	25,3950	25,0000	317.893	8.020.643	25.951
B.SABADELL	0,6534	0,37	0,6534	0,6274	34.167.543	22.010.215	3.677
BANKINTER	4,6660	-1,58	4,7460	4,6240	2.806.901	13.114.107	4.194
BBVA	5,0840	-0,51	5,1260	5,0110	19.934.295	101.078.876	33.899
CAIXABANK	2,7910	-1,38	2,8330	2,7530	10.566.200	29.481.084	22.497
CELLNEX	49,5400	-0,44	50,0800	49,4200	951.494	47.273.711	33.654
CIE AUTOMOT.	24,3200	-0,41	24,6400	24,2000	117.129	2.847.475	2.981
ENAGAS	19,3000	0,84	19,3750	19,1650	702.638	13.562.935	5.056
ENDESA	23,5200	0,90	23,7700	23,4000	1.035.245	24.407.896	24.902
FERROVIAL	24,1600	-0,29	24,3600	24,0800	746.610	18.054.434	17.707
FLUIDRA	32,9000	0,30	33,1500	32,3500	311.680	10.211.784	6.436
GRIFOLS	23,3600	-0,38	23,7100	23,3000	473.112	11.091.243	9.954
IAG	2,3500	0,69	2,3590	2,3230	11.578.368	27.121.904	11.683
IBERDROLA	11,4100	-0,65	11,5400	11,3700	5.149.907	58.795.648	73.231
INDITEX	31,9600	-0,16	32,3900	31,8400	2.060.772	65.927.986	99.609
INDRA A	7,0400	-0,71	7,1750	7,0050	1.817.538	12.852.494	1.244
INM.COLONIAL	8,8200	0,17	8,8650	8,6800	468.873	4.128.603	4.482
MAPFRE	1,8295	-0,44	1,8470	1,8260	3.207.189	5.879.253	5.634
MELIA HOTELS	6,9280	-0,80	6,9860	6,8900	609.575	4.225.456	1.527
MERLIN PROP.	8,9860	-0,16	9,0720	8,9100	418.781	3.762.506	4.221
NATURGY	21,6200	0,37	21,8000	21,5500	550.399	11.917.032	20.963
PHARMA MAR	79,2000	-0,88	81,4400	79,2000	74.706	5.990.595	1.453
R.E.C.	16,4200	-0,06	16,4550	16,3450	713.502	11.707.439	8.885
REPSOL	11,0700	1,95	11,0920	10,8220	3.890.762	42.846.783	16.908
SANTANDER	3,3545	-0,59	3,3795	3,2900	42.532.356	142.211.585	58.169
SIEMENS GAM	26,8900	1,28	27,1500	26,4400	783.183	21.011.651	18.316
SOLARIA	16,4500	0,73	16,7600	16,3300	552.122	9.131.529	2.056
TELEFONICA	4,1370	0,25	4,2000	4,1205	12.057.898	49.934.084	22.520
VISCOFAN	58,2000	-0,85	59,0000	58,2000	45.697	2.665.611	2.706