Cotización de los valores en bolsa

B.SABADELL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 1,664
- Var. (%)
- -0,478%
11/10/2017
- Cierre
- 1,684
- Var. (%)
- 1,202%
12/10/2017
- Cierre
- 1,674
- Var. (%)
- -0,594%
13/10/2017
- Cierre
- 1,681
- Var. (%)
- 0,418%
16/10/2017
- Cierre
- 1,634
- Var. (%)
- -2,796%
17/10/2017
- Cierre
- 1,649
- Var. (%)
- 0,918%
18/10/2017
- Cierre
- 1,670
- Var. (%)
- 1,273%
19/10/2017
- Cierre
- 1,642
- Var. (%)
- -1,677%
20/10/2017
- Cierre
- 1,626
- Var. (%)
- -0,974%
23/10/2017
- Cierre
- 1,592
- Var. (%)
- -2,091%
24/10/2017
- Cierre
- 1,659
- Var. (%)
- 4,209%
25/10/2017
- Cierre
- 1,618
- Var. (%)
- -2,471%
26/10/2017
- Cierre
- 1,669
- Var. (%)
- 3,152%
27/10/2017
- Cierre
- 1,588
- Var. (%)
- -4,853%
30/10/2017
- Cierre
- 1,678
- Var. (%)
- 5,668%

0.06%

Precio

1,714 €

MAXIMO

1,724 €

MÍNIMO

1,669 €

VOL. DIARIO (TIT.)

17.928.076

VAR. 2017(%)

31,96 %

VARIACIÓN

2,15 % 0,036 €

APERTURA

1,680 €

ÚLT. SESIÓN

1,678 €

EFECTIVO

30.400.696 €

VAR. 12 MESES(%)

41,97 %

Rentabilidad(%)
Máximo
1,960

Mínimo
1,271

Volumen
Capit.(MM€)
9.626

Acc. en circulac.
5.616,15

Ratios Económicos
Rent. Div.
2,92

PER
0,13

Datos Estadísticos
Corr. IBEX
51,97

Coef. Alfa
0,05

RENTABILIDAD (%)
Máximo 2017	1,960
Mínimo 2017	1,271
Máximo 12 meses	1,960
Míximo 12 meses	1,100
Rent. Máx. Diaria	6,63
Rent. Med. Diaria	0,12
Rent. Mín. Diaria	-5,86

Volumen
Días Cotizados	257
Capitalización (MM€)	9.626
Acciones en circulación (M)	5.616,15
Media títulos 3m	23.459.761
Media títulos 12m	24.664.754
Efectivo 3m	40.424.786
Efectivo 12m	39.201.770

Ratios Económicos
Rentb. por Dividendos (%)	2,92
Pay-out (%)	0,38
Benf. por acción	0,13
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	8,99

Datos Estadísticos
Correlación IBEX(%)	51,97
Coeficiente Alfa	0,05
Coeficiente Beta	1,57
Volatilidad	35,83
Desviación típica	1,88
Varianza	3,52

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	1,678	0,090	5,668%	1,669	1,684	1,621	51.407.557
27/10/2017	1,588	-0,081	-4,853%	1,638	1,644	1,556	63.373.729
26/10/2017	1,669	0,051	3,152%	1,600	1,715	1,600	45.606.196
25/10/2017	1,618	-0,041	-2,471%	1,654	1,665	1,616	18.997.319
24/10/2017	1,659	0,067	4,209%	1,594	1,659	1,594	23.500.310
23/10/2017	1,592	-0,034	-2,091%	1,617	1,621	1,592	19.677.913
20/10/2017	1,626	-0,016	-0,974%	1,635	1,635	1,592	38.979.336
19/10/2017	1,642	-0,028	-1,677%	1,659	1,673	1,630	22.661.288
18/10/2017	1,670	0,021	1,273%	1,645	1,670	1,629	24.885.941
17/10/2017	1,649	0,015	0,918%	1,631	1,673	1,618	23.891.750
16/10/2017	1,634	-0,047	-2,796%	1,677	1,677	1,630	24.194.975
13/10/2017	1,681	0,007	0,418%	1,685	1,695	1,670	16.391.116
12/10/2017	1,674	-0,010	-0,594%	1,685	1,701	1,667	14.871.787
11/10/2017	1,684	0,020	1,202%	1,720	1,728	1,670	34.715.544
10/10/2017	1,664	-0,008	-0,478%	1,660	1,681	1,643	32.371.595
09/10/2017	1,672	0,015	0,905%	1,660	1,704	1,656	32.859.111
06/10/2017	1,657	-0,032	-1,895%	1,704	1,718	1,620	50.343.239
05/10/2017	1,689	0,098	6,160%	1,522	1,707	1,522	101.280.067
04/10/2017	1,591	-0,096	-5,691%	1,678	1,678	1,565	67.611.545
03/10/2017	1,687	0,001	0,059%	1,665	1,695	1,650	35.414.329
02/10/2017	1,686	-0,080	-4,530%	1,725	1,729	1,650	50.337.191
29/09/2017	1,766	-0,002	-0,113%	1,765	1,775	1,734	26.308.593
28/09/2017	1,768	-0,055	-3,017%	1,820	1,848	1,767	26.538.047
27/09/2017	1,823	0,117	6,858%	1,718	1,831	1,715	39.674.127
26/09/2017	1,706	0,002	0,117%	1,699	1,715	1,692	12.887.621
25/09/2017	1,704	-0,020	-1,160%	1,717	1,720	1,694	19.490.437
22/09/2017	1,724	-0,007	-0,404%	1,725	1,742	1,717	16.123.937
21/09/2017	1,731	-0,001	-0,058%	1,725	1,767	1,720	25.786.322
20/09/2017	1,732	-0,068	-3,778%	1,796	1,801	1,713	25.341.319
19/09/2017	1,800	0,009	0,503%	1,787	1,802	1,783	16.870.834
18/09/2017	1,791	0,018	1,015%	1,785	1,797	1,775	17.432.429
15/09/2017	1,773	0,004	0,226%	1,761	1,776	1,745	25.413.174
14/09/2017	1,769	0,009	0,511%	1,752	1,770	1,727	22.708.822
13/09/2017	1,760	0,025	1,441%	1,729	1,766	1,726	19.794.947
12/09/2017	1,735	0,009	0,521%	1,730	1,746	1,720	17.054.411
11/09/2017	1,726	0,016	0,936%	1,726	1,745	1,714	21.443.037
08/09/2017	1,710	0,010	0,588%	1,695	1,712	1,668	26.062.616
07/09/2017	1,700	-0,064	-3,628%	1,762	1,769	1,699	37.696.234
06/09/2017	1,764	-0,010	-0,564%	1,765	1,777	1,757	13.211.864
05/09/2017	1,774	-0,042	-2,313%	1,816	1,826	1,774	16.778.648
04/09/2017	1,816	-0,052	-2,784%	1,840	1,853	1,811	13.076.139
01/09/2017	1,868	0,021	1,137%	1,859	1,876	1,848	13.952.839
31/08/2017	1,847	0,030	1,651%	1,834	1,864	1,831	21.650.297
30/08/2017	1,817	0,024	1,339%	1,809	1,820	1,804	11.823.357
29/08/2017	1,793	-0,054	-2,924%	1,836	1,842	1,793	17.786.858
28/08/2017	1,847	-0,004	-0,216%	1,851	1,863	1,830	8.047.406
25/08/2017	1,851	-0,009	-0,484%	1,865	1,876	1,851	6.839.236
24/08/2017	1,860	0,018	0,977%	1,853	1,875	1,847	7.897.281
23/08/2017	1,842	-0,015	-0,808%	1,860	1,877	1,842	9.922.326
22/08/2017	1,857	-0,002	-0,108%	1,873	1,879	1,857	7.837.195
21/08/2017	1,859	-0,018	-0,959%	1,866	1,879	1,858	7.977.445
18/08/2017	1,877	0,001	0,053%	1,852	1,881	1,840	9.766.470
17/08/2017	1,876	-0,036	-1,883%	1,899	1,911	1,868	13.552.165
16/08/2017	1,912	0,012	0,632%	1,910	1,913	1,896	9.537.398
15/08/2017	1,900	0,008	0,423%	1,900	1,909	1,888	8.431.036
14/08/2017	1,892	0,065	3,558%	1,836	1,894	1,834	15.902.925
11/08/2017	1,827	-0,032	-1,721%	1,850	1,858	1,824	15.605.350
10/08/2017	1,859	-0,036	-1,900%	1,888	1,898	1,855	15.105.978
09/08/2017	1,895	-0,017	-0,889%	1,900	1,909	1,868	15.517.056
08/08/2017	1,912	0,002	0,105%	1,910	1,916	1,904	11.170.807
07/08/2017	1,910	0,000	0,000%	1,908	1,915	1,905	9.621.542
04/08/2017	1,910	0,011	0,579%	1,895	1,912	1,886	16.550.083
03/08/2017	1,899	0,019	1,011%	1,878	1,899	1,858	17.908.069
02/08/2017	1,880	-0,013	-0,687%	1,891	1,901	1,876	13.367.927
01/08/2017	1,893	0,000	0,000%	1,896	1,904	1,887	15.287.590
31/07/2017	1,893	0,008	0,424%	1,889	1,916	1,879	14.220.192
28/07/2017	1,885	-0,058	-2,985%	1,940	1,960	1,873	28.403.871
27/07/2017	1,943	0,035	1,834%	1,900	1,943	1,900	19.698.480
26/07/2017	1,908	-0,004	-0,209%	1,901	1,908	1,886	16.026.128
25/07/2017	1,912	0,068	3,688%	1,850	1,917	1,850	42.780.057
24/07/2017	1,844	0,037	2,048%	1,802	1,845	1,795	13.844.142
21/07/2017	1,807	-0,005	-0,276%	1,812	1,815	1,782	24.892.666
20/07/2017	1,812	-0,019	-1,038%	1,825	1,842	1,810	17.331.815
19/07/2017	1,831	0,002	0,109%	1,829	1,831	1,800	14.300.189
18/07/2017	1,829	-0,031	-1,667%	1,855	1,876	1,818	14.700.343
17/07/2017	1,860	-0,001	-0,054%	1,860	1,866	1,846	10.847.964
14/07/2017	1,861	-0,037	-1,949%	1,888	1,899	1,856	14.207.611
13/07/2017	1,898	0,035	1,879%	1,859	1,898	1,857	17.986.445
12/07/2017	1,863	0,019	1,030%	1,846	1,869	1,843	18.424.531
11/07/2017	1,844	0,002	0,109%	1,844	1,867	1,844	15.527.102
10/07/2017	1,842	-0,002	-0,108%	1,843	1,854	1,821	13.342.922
07/07/2017	1,844	0,009	0,490%	1,837	1,848	1,827	17.938.366
06/07/2017	1,835	0,010	0,548%	1,816	1,837	1,810	18.273.406
05/07/2017	1,825	-0,011	-0,599%	1,830	1,849	1,814	18.301.910
04/07/2017	1,836	-0,002	-0,109%	1,836	1,857	1,829	19.100.789
03/07/2017	1,838	0,059	3,316%	1,790	1,838	1,790	23.211.841
30/06/2017	1,779	-0,018	-1,002%	1,798	1,807	1,775	16.963.456
29/06/2017	1,797	-0,003	-0,167%	1,800	1,827	1,786	26.402.897
28/06/2017	1,800	0,026	1,466%	1,770	1,800	1,755	25.824.778
27/06/2017	1,774	0,041	2,366%	1,722	1,775	1,720	23.347.922
26/06/2017	1,733	0,025	1,464%	1,716	1,746	1,709	18.482.038
23/06/2017	1,708	-0,038	-2,176%	1,739	1,750	1,708	15.202.778
22/06/2017	1,746	-0,012	-0,683%	1,753	1,754	1,725	14.598.046
21/06/2017	1,758	0,014	0,803%	1,736	1,758	1,711	16.299.586
20/06/2017	1,744	-0,037	-2,077%	1,787	1,795	1,744	20.351.897
19/06/2017	1,781	0,036	2,063%	1,755	1,784	1,747	25.951.043
16/06/2017	1,745	0,019	1,101%	1,730	1,753	1,724	48.237.159
15/06/2017	1,726	-0,005	-0,289%	1,732	1,739	1,696	27.415.483
14/06/2017	1,731	-0,011	-0,631%	1,744	1,762	1,726	22.434.365
13/06/2017	1,742	0,015	0,869%	1,727	1,769	1,726	23.827.637

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,605	0,54	18,680	18,560	1.413.610	26.345.848	18.426
ACCIONA	70,590	1,35	70,730	69,720	57.130	4.009.280	4.042
ACERINOX	12,275	1,36	12,370	11,750	1.740.562	20.886.954	3.389
ACS	33,950	1,04	34,120	33,705	241.783	8.204.397	10.769
AENA	154,900	0,62	155,600	153,800	53.052	8.213.290	23.235
AMADEUS	58,570	1,17	58,660	57,970	103.031	5.994.765	25.712
ARCELORMITT.	25,050	-0,24	25,100	24,730	248.676	6.212.291	25.599
B.SABADELL	1,714	2,15	1,724	1,669	17.928.076	30.400.696	9.626
BANKIA	4,120	0,10	4,147	4,099	2.216.156	9.123.426	11.863
BANKINTER	8,130	-0,29	8,178	8,072	747.227	6.074.709	7.308
BBVA	7,508	1,32	7,530	7,400	8.435.022	63.019.294	50.062
CAIXABANK	4,052	3,16	4,066	3,941	11.537.345	46.330.327	24.237
CELLNEX	21,470	1,27	21,475	21,205	202.743	4.321.139	4.974
DIA	4,215	1,93	4,218	4,119	1.779.342	7.412.504	2.624
ENAGAS	24,760	1,23	24,820	24,615	263.198	6.506.834	5.911
ENDESA	19,825	1,28	19,860	19,640	452.880	8.961.174	20.990
FERROVIAL	18,635	1,53	18,645	18,235	546.612	10.083.068	13.781
GAS NATURAL	18,440	0,90	18,510	18,330	444.995	8.199.457	18.453
GRIFOLS	26,695	3,37	26,890	25,970	364.763	9.681.982	11.375
IAG	7,233	0,37	7,239	7,170	1.385.433	9.991.996	14.763
IBERDROLA	6,919	0,87	6,930	6,844	3.598.938	24.809.961	43.719
INDITEX	32,280	1,37	32,325	31,855	823.195	26.455.125	100.606
INDRA A	12,605	-2,40	12,990	12,540	590.143	7.481.267	2.227
INM.COLONIAL	8,111	1,48	8,135	7,971	527.265	4.250.276	3.183
MAPFRE	2,835	2,20	2,846	2,747	2.858.917	8.003.245	8.731
MEDIASET	9,248	0,82	9,272	9,046	329.768	3.032.688	3.114
MELIA HOTELS	11,780	0,81	11,820	11,595	190.578	2.233.262	2.706
MERLIN PROP.	11,325	1,80	11,340	11,165	698.371	7.861.808	5.320
R.E.C.	19,085	1,25	19,125	18,910	295.409	5.616.625	10.327
REPSOL	16,095	0,66	16,185	16,000	1.686.818	27.167.726	24.584
SANTANDER	5,883	0,98	5,907	5,802	13.306.323	77.910.678	94.367
SIEMENS GAM	12,335	5,07	12,450	11,715	2.976.848	36.407.492	8.402
TECNICAS REU	27,830	1,66	27,900	27,435	253.366	7.025.055	1.556
TELEFONICA	9,002	1,11	9,015	8,875	4.819.240	43.108.614	46.740
VISCOFAN	51,260	1,32	51,810	50,940	33.109	1.702.015	2.389