- -2,48%
- -2,50%
- 0,00%
- 0,16%
- -0,42%
- -1,20%
- 2,306
- 111,00
- 1,027
- 0,9610
ARCELORMITT.
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 30,3200
- Var. (%)
- 0,033%
- Cierre
- 30,8000
- Var. (%)
- 1,583%
- Cierre
- 30,8850
- Var. (%)
- 0,276%
- Cierre
- 29,8400
- Var. (%)
- -3,384%
- Cierre
- 28,5200
- Var. (%)
- -4,424%
- Cierre
- 27,2000
- Var. (%)
- -4,628%
- Cierre
- 26,0050
- Var. (%)
- -4,393%
- Cierre
- 25,9250
- Var. (%)
- -0,308%
- Cierre
- 26,5100
- Var. (%)
- 2,257%
- Cierre
- 25,1000
- Var. (%)
- -5,319%
- Cierre
- 24,7500
- Var. (%)
- -1,394%
- Cierre
- 24,5400
- Var. (%)
- -0,848%
- Cierre
- 24,8300
- Var. (%)
- 1,182%
- Cierre
- 22,4100
- Var. (%)
- -9,746%
- Cierre
- 22,3100
- Var. (%)
- -0,446%
-1.97%
- Rango de precios (12 M.)
- Máximo
- 33,0150
- Mínimo
- 21,8150
- Ratios Económicos
- Capitalización (MM€)
- 20.915
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- 0,68
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 33,0150 |
Mínimo 2022 | 21,8150 |
Máximo 12 meses | 33,0150 |
Míximo 12 meses | 21,8150 |
Rent. Máx. Diaria | 6,46 |
Rent. Med. Diaria | -0,15 |
Rent. Mín. Diaria | -8,04 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 20.915 |
Acciones en circulación (M) | 937,47 |
Media títulos 3m | 620.215 |
Media títulos 12m | 655.316 |
Efectivo 3m | 17.220.143 |
Efectivo 12m | 18.131.213 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 0,68 |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | - |
Precio Valor Contable | - |
Precio Cash Flow | - |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 43,81 |
Coeficiente Alfa | -0,17 |
Coeficiente Beta | 2,19 |
Volatilidad | 52,34 |
Desviación típica | 2,74 |
Varianza | 7,51 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
23/06/2022 | 22,3100 | -0,1000 | -0,446% | 22,2800 | 23,0050 | 21,8150 | 732.610 |
22/06/2022 | 22,4100 | -2,4200 | -9,746% | 23,7450 | 23,7450 | 22,1700 | 1.706.256 |
21/06/2022 | 24,8300 | 0,2900 | 1,182% | 24,8000 | 25,4100 | 24,6200 | 553.987 |
20/06/2022 | 24,5400 | -0,2100 | -0,848% | 25,0200 | 25,0200 | 24,2800 | 444.541 |
17/06/2022 | 24,7500 | -0,3500 | -1,394% | 25,1700 | 25,4100 | 24,5000 | 720.008 |
16/06/2022 | 25,1000 | -1,4100 | -5,319% | 26,3250 | 26,4200 | 25,0300 | 669.863 |
15/06/2022 | 26,5100 | 0,5850 | 2,257% | 26,3800 | 26,7500 | 25,8300 | 611.416 |
14/06/2022 | 25,9250 | -0,0800 | -0,308% | 26,3950 | 26,4850 | 25,3600 | 628.658 |
13/06/2022 | 26,0050 | -1,1950 | -4,393% | 26,9600 | 26,9800 | 25,8300 | 849.157 |
10/06/2022 | 27,2000 | -1,3200 | -4,628% | 28,3550 | 28,5350 | 27,1250 | 687.218 |
09/06/2022 | 28,5200 | -1,3200 | -4,424% | 29,8000 | 29,8100 | 28,5200 | 594.811 |
08/06/2022 | 29,8400 | -1,0450 | -3,384% | 30,9800 | 30,9800 | 29,7800 | 579.060 |
07/06/2022 | 30,8850 | 0,0850 | 0,276% | 30,5300 | 30,9700 | 30,4500 | 277.915 |
06/06/2022 | 30,8000 | 0,4800 | 1,583% | 30,5000 | 30,9650 | 30,4800 | 425.649 |
03/06/2022 | 30,3200 | 0,0100 | 0,033% | 30,5000 | 30,5250 | 30,1150 | 324.421 |
02/06/2022 | 30,3100 | 0,6300 | 2,123% | 29,9000 | 30,5000 | 29,8500 | 282.987 |
01/06/2022 | 29,6800 | -0,3000 | -1,001% | 30,1000 | 30,2850 | 29,2450 | 463.983 |
31/05/2022 | 29,9800 | -0,5200 | -1,705% | 30,2200 | 30,4550 | 29,9050 | 347.526 |
30/05/2022 | 30,5000 | 0,0600 | 0,197% | 30,7550 | 30,9500 | 30,1850 | 444.157 |
27/05/2022 | 30,4400 | 0,9500 | 3,221% | 29,6350 | 30,4400 | 29,5500 | 955.312 |
26/05/2022 | 29,4900 | 0,9250 | 3,238% | 28,6600 | 29,5050 | 28,4450 | 723.683 |
25/05/2022 | 28,5650 | 0,4850 | 1,727% | 28,4000 | 28,7150 | 28,1500 | 568.548 |
24/05/2022 | 28,0800 | -0,4100 | -1,439% | 28,1000 | 28,8500 | 28,0300 | 481.088 |
23/05/2022 | 28,4900 | 1,0900 | 3,978% | 27,9800 | 28,5500 | 27,8700 | 682.352 |
20/05/2022 | 27,4000 | 0,2800 | 1,032% | 27,4150 | 28,0450 | 27,3300 | 615.965 |
19/05/2022 | 27,1200 | -0,3700 | -1,346% | 27,2500 | 27,3200 | 26,6500 | 476.375 |
18/05/2022 | 27,4900 | -0,0900 | -0,326% | 27,5500 | 28,0500 | 27,3300 | 505.985 |
17/05/2022 | 27,5800 | 0,4550 | 1,677% | 27,4200 | 27,7300 | 27,3050 | 437.959 |
16/05/2022 | 27,1250 | 0,6950 | 2,630% | 26,2950 | 27,4900 | 26,1000 | 616.938 |
13/05/2022 | 26,4300 | 0,3400 | 1,303% | 26,2000 | 26,4300 | 25,7400 | 427.876 |
12/05/2022 | 26,0900 | -0,8050 | -2,993% | 25,9000 | 26,4550 | 25,5550 | 800.107 |
11/05/2022 | 26,8950 | 0,9550 | 3,682% | 26,6200 | 27,0600 | 26,2550 | 734.039 |
10/05/2022 | 25,9400 | -0,0150 | -0,058% | 26,4350 | 26,6600 | 25,5100 | 574.019 |
09/05/2022 | 25,9550 | -0,3750 | -1,424% | 25,7000 | 26,6200 | 25,0950 | 895.431 |
06/05/2022 | 26,3300 | -0,0800 | -0,303% | 26,4100 | 26,6500 | 25,5700 | 835.113 |
05/05/2022 | 26,4100 | -0,5700 | -2,113% | 28,1800 | 28,3000 | 26,3250 | 1.469.550 |
04/05/2022 | 26,9800 | -1,0950 | -3,900% | 28,3400 | 28,3400 | 26,9800 | 657.589 |
03/05/2022 | 28,0750 | 1,0900 | 4,039% | 27,4900 | 28,2100 | 27,2050 | 655.479 |
02/05/2022 | 26,9850 | -1,1400 | -4,053% | 27,9250 | 28,0500 | 26,9550 | 816.549 |
29/04/2022 | 28,1250 | 0,3900 | 1,406% | 28,2500 | 28,5900 | 28,0100 | 581.992 |
28/04/2022 | 27,7350 | -0,2800 | -0,999% | 28,2800 | 28,6100 | 27,3200 | 669.067 |
27/04/2022 | 28,0150 | 1,1300 | 4,203% | 26,9100 | 28,0150 | 26,7000 | 636.874 |
26/04/2022 | 26,8850 | -0,1150 | -0,426% | 27,5150 | 27,6950 | 26,5300 | 884.484 |
25/04/2022 | 27,0000 | -2,5500 | -8,629% | 28,8450 | 28,8450 | 27,0000 | 2.224.583 |
22/04/2022 | 29,5500 | -1,2500 | -4,058% | 30,0400 | 30,4950 | 29,5500 | 596.470 |
21/04/2022 | 30,8000 | 0,8100 | 2,701% | 30,1000 | 31,1050 | 29,9500 | 475.976 |
20/04/2022 | 29,9900 | -0,4200 | -1,381% | 30,2850 | 30,9350 | 29,9050 | 394.101 |
19/04/2022 | 30,4100 | -0,1000 | -0,328% | 30,7350 | 31,2000 | 30,1300 | 552.881 |
14/04/2022 | 30,5100 | 0,8400 | 2,831% | 30,1500 | 30,5500 | 29,9300 | 483.680 |
13/04/2022 | 29,6700 | 0,3850 | 1,315% | 29,1100 | 30,1400 | 29,1000 | 540.085 |
12/04/2022 | 29,2850 | 0,6650 | 2,324% | 28,3200 | 29,3700 | 28,2300 | 428.360 |
11/04/2022 | 28,6200 | 0,3550 | 1,256% | 28,0450 | 28,9550 | 28,0450 | 351.302 |
08/04/2022 | 28,2650 | 0,5600 | 2,021% | 28,3200 | 28,7800 | 28,0000 | 342.980 |
07/04/2022 | 27,7050 | -0,3050 | -1,089% | 27,9000 | 28,2600 | 27,3100 | 396.219 |
06/04/2022 | 28,0100 | -0,4750 | -1,668% | 28,1000 | 28,5000 | 27,7000 | 400.151 |
05/04/2022 | 28,4850 | -1,1150 | -3,767% | 29,5500 | 29,5900 | 28,2250 | 793.276 |
04/04/2022 | 29,6000 | -0,1700 | -0,571% | 29,6650 | 29,8500 | 29,2700 | 296.390 |
01/04/2022 | 29,7700 | 0,4700 | 1,604% | 29,1500 | 29,9000 | 28,7500 | 352.265 |
31/03/2022 | 29,3000 | -0,3550 | -1,197% | 29,5850 | 29,7900 | 29,2700 | 256.668 |
30/03/2022 | 29,6550 | -0,3200 | -1,068% | 30,2500 | 30,2900 | 29,2800 | 334.079 |
29/03/2022 | 29,9750 | -0,4200 | -1,382% | 30,6600 | 30,7800 | 29,2150 | 798.387 |
28/03/2022 | 30,3950 | -0,7850 | -2,518% | 31,1100 | 31,2950 | 30,2500 | 524.365 |
25/03/2022 | 31,1800 | 0,9000 | 2,972% | 30,6000 | 31,1900 | 30,3500 | 686.148 |
24/03/2022 | 30,2800 | -0,0650 | -0,214% | 30,2300 | 30,5800 | 29,9150 | 418.817 |
23/03/2022 | 30,3450 | -0,1900 | -0,622% | 30,6550 | 30,7400 | 29,6900 | 640.385 |
22/03/2022 | 30,5350 | 0,6650 | 2,226% | 30,1950 | 31,0800 | 30,1750 | 1.260.590 |
21/03/2022 | 29,8700 | 1,5700 | 5,548% | 28,4650 | 29,9150 | 28,4650 | 877.389 |
18/03/2022 | 28,3000 | -0,6650 | -2,296% | 28,8350 | 28,9750 | 28,1400 | 655.554 |
17/03/2022 | 28,9650 | 0,1350 | 0,468% | 29,0000 | 29,4000 | 28,3400 | 596.753 |
16/03/2022 | 28,8300 | 1,4500 | 5,296% | 28,1500 | 28,9300 | 27,9700 | 1.027.175 |
15/03/2022 | 27,3800 | -0,4650 | -1,670% | 27,2000 | 27,4500 | 26,4500 | 1.012.324 |
14/03/2022 | 27,8450 | 0,1900 | 0,687% | 27,6000 | 28,1050 | 26,9550 | 650.671 |
11/03/2022 | 27,6550 | 0,8650 | 3,229% | 27,1000 | 27,8300 | 26,2150 | 1.282.921 |
10/03/2022 | 26,7900 | -0,1950 | -0,723% | 27,2150 | 27,2900 | 26,6000 | 911.138 |
09/03/2022 | 26,9850 | 0,8350 | 3,193% | 26,8100 | 27,0300 | 25,3800 | 1.224.135 |
08/03/2022 | 26,1500 | -0,1500 | -0,570% | 26,0200 | 27,3150 | 25,9700 | 1.071.747 |
07/03/2022 | 26,3000 | -0,4300 | -1,609% | 26,0000 | 27,0800 | 25,0250 | 1.698.190 |
04/03/2022 | 26,7300 | -2,3500 | -8,081% | 28,8150 | 29,0550 | 26,5350 | 1.505.255 |
03/03/2022 | 29,0800 | -0,1400 | -0,479% | 29,7500 | 30,7300 | 28,9850 | 1.571.399 |
02/03/2022 | 29,2200 | 0,8700 | 3,069% | 28,5200 | 30,2100 | 28,5200 | 1.924.143 |
01/03/2022 | 28,3500 | 0,6600 | 2,384% | 27,8150 | 29,0200 | 27,3900 | 1.502.683 |
28/02/2022 | 27,6900 | 0,3200 | 1,169% | 27,4100 | 27,8200 | 26,8800 | 1.156.736 |
25/02/2022 | 27,3700 | 2,4550 | 9,854% | 25,3650 | 27,5150 | 25,3150 | 2.051.047 |
24/02/2022 | 24,9150 | -1,7500 | -6,563% | 25,1100 | 26,0200 | 24,4500 | 2.060.968 |
23/02/2022 | 26,6650 | -0,2850 | -1,058% | 27,0100 | 27,8000 | 26,5350 | 590.135 |
22/02/2022 | 26,9500 | 0,8300 | 3,178% | 25,1800 | 27,6050 | 25,0000 | 1.054.215 |
21/02/2022 | 26,1200 | -0,7800 | -2,900% | 27,1500 | 27,4150 | 25,8300 | 801.148 |
18/02/2022 | 26,9000 | -0,1350 | -0,499% | 27,0800 | 27,2700 | 26,6900 | 531.432 |
17/02/2022 | 27,0350 | -0,6950 | -2,506% | 27,7300 | 27,8350 | 26,8500 | 743.032 |
16/02/2022 | 27,7300 | 0,7950 | 2,952% | 27,4450 | 27,8600 | 27,1100 | 737.678 |
15/02/2022 | 26,9350 | 0,5750 | 2,181% | 26,1450 | 27,3900 | 25,8300 | 1.225.413 |
14/02/2022 | 26,3600 | -1,7800 | -6,326% | 27,0150 | 27,1650 | 26,1650 | 1.473.690 |
11/02/2022 | 28,1400 | -1,0550 | -3,614% | 29,0000 | 29,5900 | 27,9650 | 1.103.749 |
10/02/2022 | 29,1950 | -0,2250 | -0,765% | 28,8800 | 29,4000 | 27,7650 | 1.744.527 |
09/02/2022 | 29,4200 | 0,2700 | 0,926% | 29,3850 | 29,7750 | 28,8800 | 757.296 |
08/02/2022 | 29,1500 | 0,8900 | 3,149% | 28,3000 | 29,3500 | 28,1850 | 876.955 |
07/02/2022 | 28,2600 | 1,0950 | 4,031% | 27,6100 | 28,5300 | 27,3900 | 855.544 |
04/02/2022 | 27,1650 | -0,6650 | -2,390% | 28,1000 | 28,1000 | 26,8300 | 623.284 |
03/02/2022 | 27,8300 | 0,0300 | 0,108% | 28,0850 | 28,2000 | 27,6200 | 457.101 |
02/02/2022 | 27,8000 | 0,1100 | 0,397% | 28,0850 | 28,4000 | 27,6250 | 783.357 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
ACCIONA | 171,8000 | 0,88 | 173,5000 | 168,7000 | 58.668 | 10.056.024 | 9.425 | 17:38:00 |
ACCIONA ENER | 34,1000 | 1,07 | 34,4600 | 33,1600 | 169.420 | 5.754.057 | 11.227 | 17:38:00 |
ACERINOX | 9,5500 | -2,69 | 9,8960 | 9,5500 | 1.322.221 | 12.797.971 | 2.584 | 17:38:00 |
ACS | 23,5100 | -0,89 | 23,7700 | 23,3200 | 522.099 | 12.290.617 | 6.786 | 17:38:00 |
AENA | 129,9000 | -1,89 | 131,6500 | 128,0000 | 153.729 | 19.985.903 | 19.485 | 17:38:00 |
AMADEUS | 52,3600 | -0,95 | 53,4000 | 52,2000 | 469.967 | 24.704.196 | 23.562 | 17:38:00 |
ARCELORMITT. | 22,3100 | -0,45 | 23,0050 | 21,8150 | 732.610 | 16.386.132 | 20.915 | 17:38:00 |
B.SABADELL | 0,8080 | -4,81 | 0,8562 | 0,8054 | 37.150.116 | 30.440.895 | 4.547 | 17:38:00 |
BANKINTER | 5,7680 | -4,94 | 6,0840 | 5,7680 | 3.435.902 | 20.136.030 | 5.185 | 17:38:00 |
BBVA | 4,2430 | -2,96 | 4,3750 | 4,2125 | 15.593.661 | 66.468.297 | 27.099 | 17:38:00 |
CAIXABANK | 3,3630 | -4,78 | 3,5320 | 3,3630 | 24.950.607 | 85.186.458 | 27.108 | 17:38:00 |
CELLNEX | 37,9400 | 0,11 | 38,0200 | 37,1500 | 773.218 | 29.182.297 | 25.773 | 17:38:00 |
ENAGAS | 20,3300 | -0,20 | 20,6000 | 20,0800 | 1.174.870 | 23.924.809 | 5.326 | 17:38:00 |
ENDESA | 18,5100 | 0,90 | 18,6850 | 18,0950 | 1.382.223 | 25.485.091 | 19.597 | 17:38:00 |
FERROVIAL | 23,8200 | 2,45 | 24,0600 | 23,0700 | 957.195 | 22.646.349 | 17.568 | 17:38:00 |
FLUIDRA | 21,1200 | -0,56 | 21,2800 | 20,5800 | 322.281 | 6.767.397 | 4.132 | 17:38:00 |
GRIFOLS | 18,6150 | 3,02 | 18,7350 | 17,8450 | 781.282 | 14.403.448 | 7.932 | 17:38:00 |
IAG | 1,3300 | -2,71 | 1,3830 | 1,3300 | 9.478.008 | 12.789.467 | 6.612 | 17:38:00 |
IBERDROLA | 9,8180 | 3,83 | 9,8680 | 9,3040 | 10.132.270 | 98.339.418 | 63.204 | 17:38:00 |
INDITEX | 21,4700 | -1,29 | 21,7300 | 21,1000 | 3.360.330 | 72.133.047 | 66.915 | 17:38:00 |
INDRA A | 10,1300 | -3,71 | 10,6200 | 10,1100 | 1.337.250 | 13.793.071 | 1.790 | 17:38:00 |
INM.COLONIAL | 6,3800 | -1,85 | 6,5450 | 6,3800 | 1.301.744 | 8.371.514 | 3.443 | 17:38:00 |
MAPFRE | 1,6490 | -2,25 | 1,6900 | 1,6490 | 4.152.493 | 6.887.943 | 5.078 | 17:38:00 |
MELIA HOTELS | 6,6400 | -2,21 | 6,9100 | 6,6400 | 771.910 | 5.208.136 | 1.463 | 17:38:00 |
MERLIN PROP. | 9,5100 | -3,01 | 9,8150 | 9,5100 | 1.002.767 | 9.613.553 | 4.468 | 17:38:00 |
NATURGY | 26,5600 | 0,57 | 26,7800 | 26,0200 | 257.113 | 6.811.969 | 25.753 | 17:38:00 |
PHARMA MAR | 63,8200 | -1,36 | 64,6000 | 62,5000 | 40.840 | 2.594.261 | 1.171 | 17:38:00 |
R.E.C. | 18,0900 | 0,89 | 18,2250 | 17,5150 | 1.838.844 | 33.135.433 | 9.788 | 17:38:00 |
REPSOL | 13,5800 | -0,59 | 13,9400 | 13,3050 | 5.859.582 | 79.845.788 | 19.724 | 17:38:00 |
ROVI | 58,8500 | -1,09 | 59,8500 | 57,4000 | 76.123 | 4.490.082 | 3.300 | 17:38:00 |
SACYR | 2,3660 | 0,25 | 2,3900 | 2,3360 | 1.677.163 | 3.968.897 | 1.516 | 17:38:00 |
SANTANDER | 2,7160 | -3,17 | 2,8145 | 2,7035 | 40.819.011 | 111.413.570 | 46.391 | 17:38:00 |
SIEMENS GAM | 17,8600 | 0,00 | 17,8950 | 17,8100 | 4.950.326 | 88.357.802 | 12.165 | 17:38:00 |
SOLARIA | 20,5000 | -0,15 | 20,8000 | 20,1500 | 229.633 | 4.701.136 | 2.563 | 17:38:00 |
TELEFONICA | 4,7210 | 1,92 | 4,7640 | 4,5990 | 18.247.715 | 86.016.833 | 26.625 | 17:38:00 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
ACERINOX | 9,5500 | -2,69 | 9,8960 | 9,5500 | 1.322.221 | 12.797.971 | 2.584 | |
ARCELORMITT. | 22,3100 | -0,45 | 23,0050 | 21,8150 | 732.610 | 16.386.132 | 20.915 |