- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
BANKIA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 3,2280
- Var. (%)
- 0,031%
- Cierre
- 3,1820
- Var. (%)
- -1,425%
- Cierre
- 3,1890
- Var. (%)
- 0,220%
- Cierre
- 3,1540
- Var. (%)
- -1,098%
- Cierre
- 3,1870
- Var. (%)
- 1,046%
- Cierre
- 3,2350
- Var. (%)
- 1,506%
- Cierre
- 3,2600
- Var. (%)
- 0,773%
- Cierre
- 3,2650
- Var. (%)
- 0,153%
- Cierre
- 3,2770
- Var. (%)
- 0,368%
- Cierre
- 3,3200
- Var. (%)
- 1,312%
- Cierre
- 3,3130
- Var. (%)
- -0,211%
- Cierre
- 3,3360
- Var. (%)
- 0,694%
- Cierre
- 3,3070
- Var. (%)
- -0,869%
- Cierre
- 3,2370
- Var. (%)
- -2,117%
- Cierre
- 3,2720
- Var. (%)
- 1,081%
0.10%
- Rentabilidad(%)
- Máximo
- 4,2583
- Mínimo
- 3,0130
- Volumen
- Capit.(MM€)
- 10.257
- Acc. en circulac.
- 3.084,96
- Ratios Económicos
- Rent. Div.
- 3,31
- PER
- 0,16
- Datos Estadísticos
- Corr. IBEX
- 49,35
- Coef. Alfa
- -0,04
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 4,2583 |
Mínimo 2018 | 3,0130 |
Máximo 12 meses | 4,2584 |
Míximo 12 meses | 3,0130 |
Rent. Máx. Diaria | 3,60 |
Rent. Med. Diaria | -0,08 |
Rent. Mín. Diaria | -5,34 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 10.257 |
Acciones en circulación (M) | 3.084,96 |
Media títulos 3m | 5.000.955 |
Media títulos 12m | 6.008.057 |
Efectivo 3m | 16.327.098 |
Efectivo 12m | 22.598.868 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 3,31 |
Pay-out (%) | 0,69 |
Benf. por acción | 0,16 |
PER (Nº de veces) | |
Precio Valor Contable | - |
Precio Cash Flow | 16,46 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 49,35 |
Coeficiente Alfa | -0,04 |
Coeficiente Beta | 1,22 |
Volatilidad | 27,30 |
Desviación típica | 1,43 |
Varianza | 2,04 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 3,2720 | 0,0350 | 1,081% | 3,2340 | 3,2790 | 3,2250 | 3.718.158 |
31/08/2018 | 3,2370 | -0,0700 | -2,117% | 3,3020 | 3,3120 | 3,2370 | 5.435.999 |
30/08/2018 | 3,3070 | -0,0290 | -0,869% | 3,3330 | 3,3410 | 3,3010 | 3.377.253 |
29/08/2018 | 3,3360 | 0,0230 | 0,694% | 3,3240 | 3,3430 | 3,2990 | 3.647.054 |
28/08/2018 | 3,3130 | -0,0070 | -0,211% | 3,3400 | 3,3430 | 3,2790 | 3.802.728 |
27/08/2018 | 3,3200 | 0,0430 | 1,312% | 3,2910 | 3,3300 | 3,2710 | 2.400.587 |
24/08/2018 | 3,2770 | 0,0120 | 0,368% | 3,2680 | 3,3040 | 3,2650 | 2.759.283 |
23/08/2018 | 3,2650 | 0,0050 | 0,153% | 3,2530 | 3,2730 | 3,2350 | 2.466.197 |
22/08/2018 | 3,2600 | 0,0250 | 0,773% | 3,2340 | 3,2670 | 3,2310 | 3.301.867 |
21/08/2018 | 3,2350 | 0,0480 | 1,506% | 3,1740 | 3,2360 | 3,1740 | 3.580.162 |
20/08/2018 | 3,1870 | 0,0330 | 1,046% | 3,1720 | 3,1960 | 3,1470 | 3.681.193 |
17/08/2018 | 3,1540 | -0,0350 | -1,098% | 3,1850 | 3,1860 | 3,1160 | 4.796.366 |
16/08/2018 | 3,1890 | 0,0070 | 0,220% | 3,2110 | 3,2300 | 3,1800 | 4.351.159 |
15/08/2018 | 3,1820 | -0,0460 | -1,425% | 3,2290 | 3,2580 | 3,1580 | 3.936.677 |
14/08/2018 | 3,2280 | 0,0010 | 0,031% | 3,2440 | 3,2630 | 3,2020 | 5.658.963 |
13/08/2018 | 3,2270 | -0,0200 | -0,616% | 3,2230 | 3,2390 | 3,1970 | 3.964.247 |
10/08/2018 | 3,2470 | -0,0940 | -2,814% | 3,2950 | 3,3200 | 3,2100 | 4.606.746 |
09/08/2018 | 3,3410 | 0,0170 | 0,511% | 3,3180 | 3,3550 | 3,2910 | 4.258.524 |
08/08/2018 | 3,3240 | -0,0440 | -1,306% | 3,3650 | 3,3740 | 3,2870 | 3.321.975 |
07/08/2018 | 3,3680 | 0,0370 | 1,111% | 3,3470 | 3,3800 | 3,3320 | 3.071.275 |
06/08/2018 | 3,3310 | 0,0120 | 0,362% | 3,3230 | 3,3400 | 3,2850 | 3.082.240 |
03/08/2018 | 3,3190 | -0,0040 | -0,120% | 3,3260 | 3,3550 | 3,3030 | 3.573.067 |
02/08/2018 | 3,3230 | -0,0700 | -2,063% | 3,3770 | 3,3820 | 3,3080 | 5.142.948 |
01/08/2018 | 3,3930 | 0,0220 | 0,653% | 3,3860 | 3,4200 | 3,3650 | 4.500.930 |
31/07/2018 | 3,3710 | 0,0430 | 1,292% | 3,3200 | 3,4140 | 3,3100 | 7.101.044 |
30/07/2018 | 3,3280 | 0,0630 | 1,930% | 3,2650 | 3,3400 | 3,2600 | 4.382.861 |
27/07/2018 | 3,2650 | 0,0450 | 1,398% | 3,2040 | 3,2800 | 3,2000 | 5.318.134 |
26/07/2018 | 3,2200 | 0,0180 | 0,562% | 3,2900 | 3,3330 | 3,2060 | 6.977.501 |
25/07/2018 | 3,2020 | -0,0330 | -1,020% | 3,2150 | 3,2320 | 3,1940 | 3.598.721 |
24/07/2018 | 3,2350 | 0,0820 | 2,601% | 3,1690 | 3,2500 | 3,1620 | 5.026.756 |
23/07/2018 | 3,1530 | 0,0700 | 2,271% | 3,1000 | 3,1590 | 3,0920 | 5.890.121 |
20/07/2018 | 3,0830 | 0,0160 | 0,522% | 3,0580 | 3,1050 | 3,0330 | 5.039.518 |
19/07/2018 | 3,0670 | -0,0150 | -0,487% | 3,0860 | 3,1360 | 3,0570 | 4.016.295 |
18/07/2018 | 3,0820 | -0,0170 | -0,549% | 3,0980 | 3,0980 | 3,0130 | 7.591.061 |
17/07/2018 | 3,0990 | -0,0310 | -0,990% | 3,1200 | 3,1460 | 3,0710 | 6.993.520 |
16/07/2018 | 3,1300 | -0,0110 | -0,350% | 3,1350 | 3,1800 | 3,1150 | 5.622.372 |
13/07/2018 | 3,1410 | -0,0190 | -0,601% | 3,1720 | 3,1740 | 3,1300 | 4.429.889 |
12/07/2018 | 3,1600 | -0,0350 | -1,095% | 3,2190 | 3,2190 | 3,1450 | 5.741.621 |
11/07/2018 | 3,1950 | -0,0790 | -2,413% | 3,2500 | 3,2500 | 3,1670 | 5.352.956 |
10/07/2018 | 3,2740 | -0,0650 | -1,947% | 3,3330 | 3,3510 | 3,2650 | 3.748.701 |
09/07/2018 | 3,3390 | 0,0450 | 1,366% | 3,3140 | 3,3500 | 3,3140 | 3.709.196 |
06/07/2018 | 3,2940 | -0,0650 | -1,935% | 3,3790 | 3,3790 | 3,2700 | 6.337.894 |
05/07/2018 | 3,3590 | 0,0870 | 2,659% | 3,2790 | 3,3900 | 3,2790 | 6.893.972 |
04/07/2018 | 3,2720 | 0,0550 | 1,710% | 3,1970 | 3,2730 | 3,1970 | 4.271.406 |
03/07/2018 | 3,2170 | 0,0310 | 0,973% | 3,1870 | 3,2340 | 3,1520 | 4.082.783 |
02/07/2018 | 3,1860 | -0,0210 | -0,655% | 3,1690 | 3,1980 | 3,1100 | 3.618.172 |
29/06/2018 | 3,2070 | -0,0100 | -0,311% | 3,2770 | 3,3190 | 3,1930 | 6.057.509 |
28/06/2018 | 3,2170 | -0,0060 | -0,186% | 3,2010 | 3,2330 | 3,1850 | 4.673.340 |
27/06/2018 | 3,2230 | -0,0250 | -0,770% | 3,2500 | 3,2730 | 3,1560 | 5.456.046 |
26/06/2018 | 3,2480 | -0,0160 | -0,490% | 3,2980 | 3,2980 | 3,2370 | 3.419.144 |
25/06/2018 | 3,2640 | -0,0860 | -2,567% | 3,3220 | 3,3330 | 3,2550 | 3.226.194 |
22/06/2018 | 3,3500 | 0,1080 | 3,331% | 3,2670 | 3,3670 | 3,2620 | 5.766.962 |
21/06/2018 | 3,2420 | -0,0430 | -1,309% | 3,3010 | 3,3050 | 3,2240 | 4.451.333 |
20/06/2018 | 3,2850 | -0,0050 | -0,152% | 3,3160 | 3,3250 | 3,2720 | 6.741.554 |
19/06/2018 | 3,2900 | 0,0210 | 0,642% | 3,2300 | 3,3170 | 3,2020 | 7.878.475 |
18/06/2018 | 3,2690 | -0,0200 | -0,608% | 3,2810 | 3,3170 | 3,2520 | 4.655.687 |
15/06/2018 | 3,2890 | -0,0990 | -2,922% | 3,3910 | 3,3910 | 3,2440 | 15.709.132 |
14/06/2018 | 3,3880 | -0,0700 | -2,024% | 3,4460 | 3,4540 | 3,3600 | 6.273.481 |
13/06/2018 | 3,4580 | -0,0050 | -0,144% | 3,4560 | 3,4900 | 3,4300 | 6.051.612 |
12/06/2018 | 3,4630 | 0,0240 | 0,698% | 3,4570 | 3,4810 | 3,4240 | 4.671.044 |
11/06/2018 | 3,4390 | 0,0860 | 2,565% | 3,4090 | 3,4390 | 3,3700 | 4.851.435 |
08/06/2018 | 3,3530 | -0,0280 | -0,828% | 3,3500 | 3,3600 | 3,3250 | 4.081.457 |
07/06/2018 | 3,3810 | 0,0870 | 2,641% | 3,3190 | 3,4500 | 3,3190 | 6.588.118 |
06/06/2018 | 3,2940 | 0,0580 | 1,792% | 3,2510 | 3,3050 | 3,2010 | 6.095.581 |
05/06/2018 | 3,2360 | -0,0780 | -2,354% | 3,3010 | 3,3340 | 3,2360 | 6.931.143 |
04/06/2018 | 3,3140 | -0,0280 | -0,838% | 3,3860 | 3,3980 | 3,2900 | 8.303.690 |
01/06/2018 | 3,3420 | 0,0960 | 2,957% | 3,2970 | 3,3800 | 3,2500 | 8.869.891 |
31/05/2018 | 3,2460 | -0,0580 | -1,755% | 3,3240 | 3,3800 | 3,2040 | 14.837.904 |
30/05/2018 | 3,3040 | 0,0410 | 1,257% | 3,3050 | 3,3480 | 3,2500 | 9.574.473 |
29/05/2018 | 3,2630 | -0,1790 | -5,200% | 3,4030 | 3,4090 | 3,2380 | 15.086.191 |
28/05/2018 | 3,4420 | -0,0330 | -0,950% | 3,5180 | 3,5230 | 3,4220 | 4.854.316 |
25/05/2018 | 3,4750 | -0,0840 | -2,360% | 3,5800 | 3,5960 | 3,4170 | 11.857.227 |
24/05/2018 | 3,5590 | -0,0350 | -0,974% | 3,5940 | 3,6230 | 3,5350 | 4.831.305 |
23/05/2018 | 3,5940 | -0,0660 | -1,803% | 3,6540 | 3,6540 | 3,5660 | 6.778.119 |
22/05/2018 | 3,6600 | 0,0640 | 1,780% | 3,6210 | 3,6660 | 3,6130 | 5.409.513 |
21/05/2018 | 3,5960 | -0,0180 | -0,498% | 3,6300 | 3,6540 | 3,5960 | 3.121.843 |
18/05/2018 | 3,6140 | -0,0860 | -2,324% | 3,6830 | 3,6830 | 3,6030 | 6.575.944 |
17/05/2018 | 3,7000 | 0,0300 | 0,817% | 3,6600 | 3,7220 | 3,6570 | 4.906.484 |
16/05/2018 | 3,6700 | -0,0450 | -1,211% | 3,7030 | 3,7100 | 3,6470 | 5.068.847 |
15/05/2018 | 3,7150 | -0,0060 | -0,161% | 3,7190 | 3,7320 | 3,6780 | 3.424.120 |
14/05/2018 | 3,7210 | -0,0240 | -0,641% | 3,7470 | 3,7650 | 3,7090 | 5.087.444 |
11/05/2018 | 3,7450 | 0,0390 | 1,052% | 3,7060 | 3,7480 | 3,6990 | 4.951.894 |
10/05/2018 | 3,7060 | 0,0780 | 2,150% | 3,6370 | 3,7120 | 3,6370 | 9.164.107 |
09/05/2018 | 3,6280 | 0,0770 | 2,168% | 3,5410 | 3,6280 | 3,5410 | 7.208.482 |
08/05/2018 | 3,5510 | -0,0160 | -0,449% | 3,5600 | 3,5940 | 3,5050 | 7.567.716 |
07/05/2018 | 3,5670 | -0,0200 | -0,558% | 3,5760 | 3,5970 | 3,5570 | 4.944.809 |
04/05/2018 | 3,5870 | 0,0400 | 1,128% | 3,5500 | 3,5930 | 3,5230 | 5.806.293 |
03/05/2018 | 3,5470 | -0,1030 | -2,822% | 3,6430 | 3,6610 | 3,5470 | 9.120.587 |
02/05/2018 | 3,6500 | 0,0030 | 0,082% | 3,6500 | 3,6760 | 3,6420 | 5.737.522 |
30/04/2018 | 3,6470 | 0,0150 | 0,413% | 3,6220 | 3,6470 | 3,6100 | 5.251.651 |
27/04/2018 | 3,6320 | -0,0170 | -0,466% | 3,6420 | 3,6770 | 3,5700 | 7.171.435 |
26/04/2018 | 3,6490 | 0,0190 | 0,523% | 3,6180 | 3,6490 | 3,6070 | 3.528.352 |
25/04/2018 | 3,6300 | -0,0490 | -1,332% | 3,6660 | 3,6700 | 3,6190 | 4.458.291 |
24/04/2018 | 3,6790 | -0,0030 | -0,081% | 3,6930 | 3,7140 | 3,6670 | 4.913.313 |
23/04/2018 | 3,6820 | 0,0220 | 0,601% | 3,6600 | 3,7010 | 3,6540 | 5.434.648 |
20/04/2018 | 3,6600 | -0,0090 | -0,245% | 3,6690 | 3,6970 | 3,6420 | 4.252.056 |
19/04/2018 | 3,6690 | 0,0790 | 2,201% | 3,5980 | 3,6690 | 3,5930 | 5.485.782 |
18/04/2018 | 3,5900 | -0,0028 | -0,078% | 3,6120 | 3,6310 | 3,5760 | 5.721.269 |
17/04/2018 | 3,5928 | 0,0126 | 0,352% | 3,5899 | 3,6122 | 3,5773 | 5.660.574 |
16/04/2018 | 3,5802 | 0,0272 | 0,765% | 3,5608 | 3,5928 | 3,5608 | 4.093.627 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,8400 | 0,32 | 76,2600 | 75,5800 | 19.819 | 1.504.942 | 4.343 |
ACERINOX | 11,4100 | -1,47 | 11,6050 | 11,3550 | 336.323 | 3.853.231 | 3.150 |
ACS | 35,5000 | -0,62 | 35,8900 | 35,3900 | 93.872 | 3.350.549 | 11.356 |
AENA | 150,8000 | -0,49 | 151,9000 | 150,3000 | 11.408 | 1.721.955 | 22.620 |
AMADEUS | 80,5200 | -0,22 | 81,2000 | 80,3400 | 98.156 | 7.932.717 | 35.348 |
ARCELORMITT. | 25,5200 | -1,66 | 26,1500 | 25,4300 | 86.374 | 2.220.478 | 26.079 |
B.SABADELL | 1,3250 | 0,38 | 1,3435 | 1,3170 | 4.458.899 | 5.940.234 | 7.456 |
BANKIA | 3,3250 | 1,62 | 3,3360 | 3,2760 | 1.221.439 | 4.047.275 | 10.257 |
BANKINTER | 7,6980 | 1,21 | 7,7680 | 7,6340 | 331.115 | 2.551.721 | 6.919 |
BBVA | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.427.792 | 29.138.046 | 35.686 |
CAIXABANK | 4,0110 | 3,40 | 4,0250 | 3,9300 | 11.992.079 | 47.932.229 | 23.992 |
CELLNEX | 21,9900 | -0,45 | 22,2200 | 21,9400 | 59.492 | 1.309.153 | 5.095 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 82.660 | 2.099.226 | 3.251 |
DIA | 2,0160 | -0,74 | 2,0530 | 2,0100 | 968.011 | 1.965.344 | 1.255 |
ENAGAS | 24,1600 | 0,37 | 24,2000 | 24,0600 | 60.958 | 1.471.401 | 5.768 |
ENDESA | 19,2150 | 0,10 | 19,3100 | 19,1450 | 143.413 | 2.757.244 | 20.344 |
FERROVIAL | 18,1100 | -1,09 | 18,3150 | 18,0400 | 119.199 | 2.167.883 | 13.389 |
GRIFOLS | 25,1800 | -0,79 | 25,5000 | 25,1300 | 28.847 | 731.184 | 10.730 |
IAG | 7,7200 | -0,75 | 7,8580 | 7,6940 | 345.906 | 2.686.238 | 15.757 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.790.079 | 11.474.637 | 40.990 |
INDITEX | 25,3000 | -0,78 | 25,7300 | 25,2600 | 638.793 | 16.308.652 | 78.852 |
INDRA A | 10,3600 | -0,67 | 10,4700 | 10,3100 | 74.201 | 772.019 | 1.830 |
INM.COLONIAL | 9,2700 | -0,64 | 9,3550 | 9,2500 | 66.185 | 614.820 | 4.214 |
MAPFRE | 2,5330 | -0,12 | 2,5480 | 2,5130 | 549.454 | 1.389.881 | 7.801 |
MEDIASET | 6,0400 | -1,63 | 6,1700 | 6,0200 | 345.091 | 2.102.632 | 1.978 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.027 | 1.963.881 | 2.442 |
MERLIN PROP. | 11,7700 | -0,72 | 11,8900 | 11,7250 | 142.201 | 1.679.772 | 5.529 |
NATURGY | 23,6800 | -0,08 | 23,8500 | 23,5900 | 229.013 | 5.419.305 | 23.696 |
R.E.C. | 18,1850 | 0,75 | 18,1850 | 18,0500 | 145.882 | 2.643.427 | 9.840 |
REPSOL | 16,8800 | 1,17 | 16,9100 | 16,7800 | 1.120.715 | 18.890.509 | 26.944 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.571.507 | 49.470.285 | 68.829 |
SIEMENS GAM | 12,6100 | -1,37 | 12,9250 | 12,5850 | 489.244 | 6.239.491 | 8.589 |
TECNICAS REU | 28,8800 | -1,53 | 29,5000 | 28,7800 | 29.834 | 867.474 | 1.614 |
TELEFONICA | 6,9330 | -1,03 | 7,0370 | 6,9050 | 3.217.760 | 22.391.713 | 35.997 |
VISCOFAN | 62,4500 | -1,11 | 63,3500 | 62,4500 | 40.393 | 2.545.205 | 2.910 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
B.SABADELL | 1,3250 | 0,38 | 1,3435 | 1,3170 | 4.458.899 | 5.940.234 | 7.456 |
BANKIA | 3,3250 | 1,62 | 3,3360 | 3,2760 | 1.221.439 | 4.047.275 | 10.257 |
BANKINTER | 7,6980 | 1,21 | 7,7680 | 7,6340 | 331.115 | 2.551.721 | 6.919 |
BBVA | 5,3520 | -0,04 | 5,4220 | 5,3120 | 5.427.792 | 29.138.046 | 35.686 |
CAIXABANK | 4,0110 | 3,40 | 4,0250 | 3,9300 | 11.992.079 | 47.932.229 | 23.992 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.571.507 | 49.470.285 | 68.829 |