- 0,58%
- 0,56%
- 0,00%
- -2,45%
- -1,75%
- -3,99%
- 0,487
- 69,20
- 1,2155
- -0,4940
B.SABADELL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 1,3445
- Var. (%)
- -1,212%
- Cierre
- 1,3180
- Var. (%)
- -1,971%
- Cierre
- 1,3290
- Var. (%)
- 0,835%
- Cierre
- 1,3290
- Var. (%)
- 0,000%
- Cierre
- 1,3315
- Var. (%)
- 0,188%
- Cierre
- 1,3525
- Var. (%)
- 1,577%
- Cierre
- 1,3525
- Var. (%)
- 0,000%
- Cierre
- 1,3545
- Var. (%)
- 0,148%
- Cierre
- 1,3575
- Var. (%)
- 0,221%
- Cierre
- 1,3640
- Var. (%)
- 0,479%
- Cierre
- 1,3550
- Var. (%)
- -0,660%
- Cierre
- 1,3560
- Var. (%)
- 0,074%
- Cierre
- 1,3405
- Var. (%)
- -1,143%
- Cierre
- 1,3220
- Var. (%)
- -1,380%
- Cierre
- 1,3200
- Var. (%)
- -0,151%
-0.20%
- Rentabilidad(%)
- Máximo
- 1,8880
- Mínimo
- 1,3080
- Volumen
- Capit.(MM€)
- 7.450
- Acc. en circulac.
- 5.626,97
- Ratios Económicos
- Rent. Div.
- 5,29
- PER
- 0,08
- Datos Estadísticos
- Corr. IBEX
- 51,37
- Coef. Alfa
- -0,08
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 1,8880 |
Mínimo 2018 | 1,3080 |
Máximo 12 meses | 1,8880 |
Míximo 12 meses | 1,3080 |
Rent. Máx. Diaria | 6,63 |
Rent. Med. Diaria | -0,14 |
Rent. Mín. Diaria | -7,06 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 7.450 |
Acciones en circulación (M) | 5.626,97 |
Media títulos 3m | 20.043.468 |
Media títulos 12m | 20.900.519 |
Efectivo 3m | 28.329.850 |
Efectivo 12m | 34.028.211 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 5,29 |
Pay-out (%) | 0,83 |
Benf. por acción | 0,08 |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | 18,92 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 51,37 |
Coeficiente Alfa | -0,08 |
Coeficiente Beta | 1,58 |
Volatilidad | 34,49 |
Desviación típica | 1,81 |
Varianza | 3,26 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 1,3200 | -0,0020 | -0,151% | 1,3220 | 1,3310 | 1,3120 | 10.602.587 |
31/08/2018 | 1,3220 | -0,0185 | -1,380% | 1,3405 | 1,3405 | 1,3220 | 15.095.271 |
30/08/2018 | 1,3405 | -0,0155 | -1,143% | 1,3505 | 1,3580 | 1,3365 | 10.386.760 |
29/08/2018 | 1,3560 | 0,0010 | 0,074% | 1,3565 | 1,3595 | 1,3410 | 11.201.172 |
28/08/2018 | 1,3550 | -0,0090 | -0,660% | 1,3710 | 1,3760 | 1,3505 | 9.080.728 |
27/08/2018 | 1,3640 | 0,0065 | 0,479% | 1,3605 | 1,3660 | 1,3555 | 5.986.826 |
24/08/2018 | 1,3575 | 0,0030 | 0,221% | 1,3505 | 1,3640 | 1,3505 | 6.929.806 |
23/08/2018 | 1,3545 | 0,0020 | 0,148% | 1,3510 | 1,3620 | 1,3460 | 10.141.565 |
22/08/2018 | 1,3525 | 0,0000 | 0,000% | 1,3470 | 1,3595 | 1,3450 | 8.162.557 |
21/08/2018 | 1,3525 | 0,0210 | 1,577% | 1,3315 | 1,3570 | 1,3240 | 14.233.978 |
20/08/2018 | 1,3315 | 0,0025 | 0,188% | 1,3375 | 1,3470 | 1,3305 | 14.524.558 |
17/08/2018 | 1,3290 | 0,0000 | 0,000% | 1,3435 | 1,3440 | 1,3155 | 13.079.868 |
16/08/2018 | 1,3290 | 0,0110 | 0,835% | 1,3345 | 1,3375 | 1,3155 | 16.813.156 |
15/08/2018 | 1,3180 | -0,0265 | -1,971% | 1,3515 | 1,3560 | 1,3080 | 18.025.365 |
14/08/2018 | 1,3445 | -0,0165 | -1,212% | 1,3710 | 1,3760 | 1,3360 | 17.691.350 |
13/08/2018 | 1,3610 | -0,0230 | -1,662% | 1,3730 | 1,3775 | 1,3520 | 19.391.451 |
10/08/2018 | 1,3840 | -0,0560 | -3,889% | 1,4210 | 1,4230 | 1,3775 | 22.680.765 |
09/08/2018 | 1,4400 | 0,0095 | 0,664% | 1,4275 | 1,4400 | 1,4160 | 16.925.558 |
08/08/2018 | 1,4305 | -0,0090 | -0,625% | 1,4365 | 1,4430 | 1,4185 | 11.655.429 |
07/08/2018 | 1,4395 | 0,0075 | 0,524% | 1,4395 | 1,4480 | 1,4290 | 13.065.140 |
06/08/2018 | 1,4320 | -0,0050 | -0,348% | 1,4395 | 1,4440 | 1,4205 | 12.581.976 |
03/08/2018 | 1,4370 | 0,0170 | 1,197% | 1,4220 | 1,4370 | 1,4020 | 20.146.923 |
02/08/2018 | 1,4200 | -0,0105 | -0,734% | 1,4320 | 1,4355 | 1,4075 | 20.490.277 |
01/08/2018 | 1,4305 | 0,0020 | 0,140% | 1,4290 | 1,4420 | 1,4160 | 19.804.037 |
31/07/2018 | 1,4285 | 0,0325 | 2,328% | 1,3980 | 1,4360 | 1,3970 | 42.909.438 |
30/07/2018 | 1,3960 | 0,0185 | 1,343% | 1,3800 | 1,4230 | 1,3780 | 32.836.356 |
27/07/2018 | 1,3775 | -0,0425 | -2,993% | 1,3745 | 1,3900 | 1,3160 | 76.561.318 |
26/07/2018 | 1,4200 | 0,0330 | 2,379% | 1,3940 | 1,4200 | 1,3900 | 22.389.177 |
25/07/2018 | 1,3870 | 0,0005 | 0,036% | 1,3865 | 1,3965 | 1,3810 | 15.422.504 |
24/07/2018 | 1,3865 | 0,0160 | 1,167% | 1,3835 | 1,4000 | 1,3770 | 22.529.483 |
23/07/2018 | 1,3705 | -0,0030 | -0,218% | 1,3690 | 1,3800 | 1,3605 | 18.260.842 |
20/07/2018 | 1,3735 | -0,0165 | -1,187% | 1,3840 | 1,3840 | 1,3600 | 21.532.097 |
19/07/2018 | 1,3900 | 0,0075 | 0,542% | 1,4150 | 1,4400 | 1,3900 | 37.084.525 |
18/07/2018 | 1,3825 | -0,0085 | -0,611% | 1,3920 | 1,3970 | 1,3645 | 16.432.057 |
17/07/2018 | 1,3910 | -0,0050 | -0,358% | 1,4000 | 1,4020 | 1,3665 | 22.220.017 |
16/07/2018 | 1,3960 | -0,0170 | -1,203% | 1,4140 | 1,4260 | 1,3960 | 15.893.317 |
13/07/2018 | 1,4130 | -0,0055 | -0,388% | 1,4240 | 1,4245 | 1,4010 | 12.152.596 |
12/07/2018 | 1,4185 | -0,0015 | -0,106% | 1,4275 | 1,4290 | 1,4025 | 13.573.038 |
11/07/2018 | 1,4200 | -0,0530 | -3,598% | 1,4550 | 1,4575 | 1,3920 | 35.814.567 |
10/07/2018 | 1,4730 | -0,0230 | -1,537% | 1,4965 | 1,5000 | 1,4670 | 15.547.342 |
09/07/2018 | 1,4960 | 0,0270 | 1,838% | 1,4795 | 1,4970 | 1,4795 | 15.611.773 |
06/07/2018 | 1,4690 | -0,0055 | -0,373% | 1,4850 | 1,4850 | 1,4580 | 16.631.824 |
05/07/2018 | 1,4745 | 0,0295 | 2,042% | 1,4490 | 1,4880 | 1,4440 | 20.580.651 |
04/07/2018 | 1,4450 | 0,0205 | 1,439% | 1,4165 | 1,4470 | 1,4150 | 13.064.122 |
03/07/2018 | 1,4245 | 0,0105 | 0,743% | 1,4220 | 1,4445 | 1,4030 | 15.087.297 |
02/07/2018 | 1,4140 | -0,0215 | -1,498% | 1,4195 | 1,4220 | 1,3855 | 18.381.148 |
29/06/2018 | 1,4355 | 0,0245 | 1,736% | 1,4400 | 1,4940 | 1,4320 | 31.515.476 |
28/06/2018 | 1,4110 | 0,0060 | 0,427% | 1,3975 | 1,4225 | 1,3945 | 15.727.895 |
27/06/2018 | 1,4050 | 0,0065 | 0,465% | 1,4000 | 1,4125 | 1,3655 | 19.129.647 |
26/06/2018 | 1,3985 | -0,0030 | -0,214% | 1,4150 | 1,4175 | 1,3940 | 14.715.289 |
25/06/2018 | 1,4015 | -0,0160 | -1,129% | 1,4025 | 1,4200 | 1,3885 | 19.860.536 |
22/06/2018 | 1,4175 | 0,0020 | 0,141% | 1,4215 | 1,4385 | 1,4065 | 15.634.879 |
21/06/2018 | 1,4155 | -0,0280 | -1,940% | 1,4475 | 1,4550 | 1,4030 | 26.002.432 |
20/06/2018 | 1,4435 | -0,0055 | -0,380% | 1,4630 | 1,4670 | 1,4430 | 17.241.550 |
19/06/2018 | 1,4490 | 0,0230 | 1,613% | 1,4080 | 1,4510 | 1,3880 | 25.287.680 |
18/06/2018 | 1,4260 | -0,0080 | -0,558% | 1,4300 | 1,4465 | 1,4155 | 17.381.218 |
15/06/2018 | 1,4340 | -0,0350 | -2,383% | 1,4700 | 1,4700 | 1,4200 | 39.420.641 |
14/06/2018 | 1,4690 | -0,0255 | -1,706% | 1,4910 | 1,4935 | 1,4630 | 19.515.182 |
13/06/2018 | 1,4945 | -0,0150 | -0,994% | 1,5085 | 1,5110 | 1,4855 | 18.016.921 |
12/06/2018 | 1,5095 | 0,0020 | 0,133% | 1,5145 | 1,5290 | 1,4990 | 19.585.070 |
11/06/2018 | 1,5075 | 0,0475 | 3,253% | 1,4890 | 1,5095 | 1,4745 | 25.621.055 |
08/06/2018 | 1,4600 | -0,0200 | -1,351% | 1,4635 | 1,4730 | 1,4500 | 24.758.882 |
07/06/2018 | 1,4800 | 0,0245 | 1,683% | 1,4695 | 1,4990 | 1,4665 | 25.116.907 |
06/06/2018 | 1,4555 | 0,0220 | 1,535% | 1,4405 | 1,4620 | 1,4110 | 28.260.036 |
05/06/2018 | 1,4335 | -0,0455 | -3,076% | 1,4785 | 1,4810 | 1,4335 | 28.164.570 |
04/06/2018 | 1,4790 | -0,0050 | -0,337% | 1,5050 | 1,5160 | 1,4600 | 32.700.436 |
01/06/2018 | 1,4840 | 0,0460 | 3,199% | 1,4675 | 1,4920 | 1,4605 | 39.562.504 |
31/05/2018 | 1,4380 | -0,0520 | -3,490% | 1,4950 | 1,5200 | 1,4220 | 65.452.693 |
30/05/2018 | 1,4900 | 0,0005 | 0,034% | 1,5035 | 1,5185 | 1,4685 | 38.279.714 |
29/05/2018 | 1,4895 | -0,1090 | -6,819% | 1,5820 | 1,5835 | 1,4840 | 53.743.385 |
28/05/2018 | 1,5985 | 0,0080 | 0,503% | 1,6115 | 1,6180 | 1,5770 | 18.221.591 |
25/05/2018 | 1,5905 | -0,0295 | -1,821% | 1,6250 | 1,6470 | 1,5600 | 40.174.415 |
24/05/2018 | 1,6200 | -0,0145 | -0,887% | 1,6385 | 1,6470 | 1,6085 | 16.749.420 |
23/05/2018 | 1,6345 | -0,0205 | -1,239% | 1,6485 | 1,6500 | 1,6140 | 14.517.978 |
22/05/2018 | 1,6550 | 0,0485 | 3,019% | 1,6105 | 1,6570 | 1,6105 | 20.864.494 |
21/05/2018 | 1,6065 | -0,0165 | -1,017% | 1,6330 | 1,6420 | 1,6065 | 15.555.807 |
18/05/2018 | 1,6230 | -0,0570 | -3,393% | 1,6790 | 1,6825 | 1,6175 | 26.873.635 |
17/05/2018 | 1,6800 | 0,0090 | 0,539% | 1,6800 | 1,6890 | 1,6600 | 18.740.946 |
16/05/2018 | 1,6710 | -0,0730 | -4,186% | 1,7255 | 1,7270 | 1,6665 | 37.124.725 |
15/05/2018 | 1,7440 | 0,0115 | 0,664% | 1,7325 | 1,7495 | 1,7270 | 17.726.540 |
14/05/2018 | 1,7325 | 0,0000 | 0,000% | 1,7300 | 1,7425 | 1,7180 | 13.168.865 |
11/05/2018 | 1,7325 | 0,0110 | 0,639% | 1,7210 | 1,7355 | 1,7195 | 13.015.105 |
10/05/2018 | 1,7215 | 0,0110 | 0,643% | 1,7150 | 1,7240 | 1,7100 | 9.511.749 |
09/05/2018 | 1,7105 | 0,0075 | 0,440% | 1,7020 | 1,7145 | 1,6970 | 14.498.171 |
08/05/2018 | 1,7030 | 0,0270 | 1,611% | 1,6760 | 1,7030 | 1,6655 | 24.574.150 |
07/05/2018 | 1,6760 | 0,0010 | 0,060% | 1,6745 | 1,6790 | 1,6590 | 10.701.985 |
04/05/2018 | 1,6750 | 0,0400 | 2,446% | 1,6305 | 1,6750 | 1,6290 | 24.026.881 |
03/05/2018 | 1,6350 | 0,0120 | 0,739% | 1,6200 | 1,6530 | 1,6190 | 19.096.150 |
02/05/2018 | 1,6230 | -0,0035 | -0,215% | 1,6250 | 1,6560 | 1,6220 | 21.401.811 |
30/04/2018 | 1,6265 | -0,0010 | -0,061% | 1,6260 | 1,6340 | 1,6200 | 16.131.233 |
27/04/2018 | 1,6275 | -0,0020 | -0,123% | 1,6300 | 1,6380 | 1,6150 | 14.721.293 |
26/04/2018 | 1,6295 | -0,0030 | -0,184% | 1,6400 | 1,6500 | 1,5980 | 24.575.816 |
25/04/2018 | 1,6325 | -0,0390 | -2,333% | 1,6730 | 1,6860 | 1,6310 | 24.900.828 |
24/04/2018 | 1,6715 | -0,0432 | -2,520% | 1,7137 | 1,7157 | 1,6715 | 19.568.028 |
23/04/2018 | 1,7147 | 0,0238 | 1,407% | 1,6938 | 1,7147 | 1,6909 | 10.881.113 |
20/04/2018 | 1,6909 | 0,0121 | 0,723% | 1,6788 | 1,6924 | 1,6647 | 14.156.190 |
19/04/2018 | 1,6788 | 0,0194 | 1,170% | 1,6603 | 1,6788 | 1,6545 | 12.409.635 |
18/04/2018 | 1,6594 | -0,0029 | -0,175% | 1,6652 | 1,6691 | 1,6409 | 19.838.374 |
17/04/2018 | 1,6623 | -0,0238 | -1,411% | 1,6895 | 1,6982 | 1,6623 | 12.963.428 |
16/04/2018 | 1,6861 | -0,0053 | -0,316% | 1,6914 | 1,6967 | 1,6647 | 11.328.336 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,9800 | 0,50 | 76,2600 | 75,5800 | 22.515 | 1.709.624 | 4.351 |
ACERINOX | 11,4000 | -1,55 | 11,6050 | 11,3550 | 337.298 | 3.864.348 | 3.147 |
ACS | 35,5000 | -0,62 | 35,8900 | 35,3900 | 94.328 | 3.366.738 | 11.356 |
AENA | 150,9000 | -0,43 | 151,9000 | 150,3000 | 11.431 | 1.725.425 | 22.635 |
AMADEUS | 80,4600 | -0,30 | 81,2000 | 80,3400 | 98.944 | 7.996.122 | 35.322 |
ARCELORMITT. | 25,4800 | -1,81 | 26,1500 | 25,4300 | 87.321 | 2.244.611 | 26.038 |
B.SABADELL | 1,3240 | 0,30 | 1,3435 | 1,3170 | 4.505.767 | 6.002.287 | 7.450 |
BANKIA | 3,3200 | 1,47 | 3,3360 | 3,2760 | 1.235.668 | 4.094.530 | 10.242 |
BANKINTER | 7,6960 | 1,18 | 7,7680 | 7,6340 | 333.069 | 2.566.758 | 6.918 |
BBVA | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.485.300 | 29.445.784 | 35.686 |
CAIXABANK | 4,0010 | 3,15 | 4,0250 | 3,9300 | 12.068.827 | 48.239.736 | 23.932 |
CELLNEX | 22,0100 | -0,36 | 22,2200 | 21,9400 | 62.745 | 1.380.715 | 5.099 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 84.846 | 2.154.317 | 3.251 |
DIA | 2,0160 | -0,74 | 2,0530 | 2,0100 | 978.614 | 1.986.712 | 1.255 |
ENAGAS | 24,2300 | 0,66 | 24,2300 | 24,0600 | 70.163 | 1.694.227 | 5.785 |
ENDESA | 19,2400 | 0,23 | 19,3100 | 19,1450 | 147.901 | 2.843.580 | 20.370 |
FERROVIAL | 18,1100 | -1,09 | 18,3150 | 18,0400 | 120.997 | 2.200.454 | 13.389 |
GRIFOLS | 25,1800 | -0,79 | 25,5000 | 25,1300 | 28.847 | 731.184 | 10.730 |
IAG | 7,7180 | -0,77 | 7,8580 | 7,6940 | 354.341 | 2.751.346 | 15.752 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.876.082 | 12.025.618 | 40.990 |
INDITEX | 25,3300 | -0,67 | 25,7300 | 25,2600 | 656.047 | 16.745.566 | 78.945 |
INDRA A | 10,3600 | -0,67 | 10,4700 | 10,3100 | 74.410 | 774.184 | 1.830 |
INM.COLONIAL | 9,2600 | -0,75 | 9,3550 | 9,2500 | 66.211 | 615.061 | 4.210 |
MAPFRE | 2,5320 | -0,16 | 2,5480 | 2,5130 | 566.679 | 1.433.499 | 7.798 |
MEDIASET | 6,0260 | -1,86 | 6,1700 | 6,0200 | 350.713 | 2.136.564 | 1.973 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.616 | 1.970.143 | 2.442 |
MERLIN PROP. | 11,7600 | -0,80 | 11,8900 | 11,7250 | 145.258 | 1.715.739 | 5.524 |
NATURGY | 23,7000 | 0,00 | 23,8500 | 23,5900 | 234.491 | 5.549.112 | 23.716 |
R.E.C. | 18,2150 | 0,91 | 18,2350 | 18,0500 | 153.761 | 2.786.857 | 9.856 |
REPSOL | 16,8700 | 1,11 | 16,9100 | 16,7800 | 1.150.342 | 19.390.540 | 26.928 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.711.179 | 50.065.868 | 68.829 |
SIEMENS GAM | 12,6000 | -1,45 | 12,9250 | 12,5850 | 491.683 | 6.270.232 | 8.582 |
TECNICAS REU | 28,9200 | -1,40 | 29,5000 | 28,7800 | 31.175 | 906.203 | 1.617 |
TELEFONICA | 6,9370 | -0,97 | 7,0370 | 6,9050 | 3.233.729 | 22.502.442 | 36.018 |
VISCOFAN | 62,4000 | -1,19 | 63,3500 | 62,3000 | 40.848 | 2.573.596 | 2.908 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
B.SABADELL | 1,3240 | 0,30 | 1,3435 | 1,3170 | 4.505.767 | 6.002.287 | 7.450 |
BANKIA | 3,3200 | 1,47 | 3,3360 | 3,2760 | 1.235.668 | 4.094.530 | 10.242 |
BANKINTER | 7,6960 | 1,18 | 7,7680 | 7,6340 | 333.069 | 2.566.758 | 6.918 |
BBVA | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.485.300 | 29.445.784 | 35.686 |
CAIXABANK | 4,0010 | 3,15 | 4,0250 | 3,9300 | 12.068.827 | 48.239.736 | 23.932 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.711.179 | 50.065.868 | 68.829 |