Cotización de los valores en bolsa

B.SABADELL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 1,3445
- Var. (%)
- -1,212%
15/08/2018
- Cierre
- 1,3180
- Var. (%)
- -1,971%
16/08/2018
- Cierre
- 1,3290
- Var. (%)
- 0,835%
17/08/2018
- Cierre
- 1,3290
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 1,3315
- Var. (%)
- 0,188%
21/08/2018
- Cierre
- 1,3525
- Var. (%)
- 1,577%
22/08/2018
- Cierre
- 1,3525
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 1,3545
- Var. (%)
- 0,148%
24/08/2018
- Cierre
- 1,3575
- Var. (%)
- 0,221%
27/08/2018
- Cierre
- 1,3640
- Var. (%)
- 0,479%
28/08/2018
- Cierre
- 1,3550
- Var. (%)
- -0,660%
29/08/2018
- Cierre
- 1,3560
- Var. (%)
- 0,074%
30/08/2018
- Cierre
- 1,3405
- Var. (%)
- -1,143%
31/08/2018
- Cierre
- 1,3220
- Var. (%)
- -1,380%
03/09/2018
- Cierre
- 1,3200
- Var. (%)
- -0,151%

-0.20%

Precio

1,3240 €

MAXIMO

1,3435 €

MÍNIMO

1,3170 €

VOL. DIARIO (TIT.)

4.505.767

VAR. 2018(%)

-17,66 %

VARIACIÓN

0,30 % 0,0040 €

APERTURA

1,3255 €

ÚLT. SESIÓN

1,3200 €

EFECTIVO

6.002.287 €

VAR. 12 MESES(%)

-26,35 %

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