Cotización de los valores en bolsa

BANKIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 3,2280
- Var. (%)
- 0,031%
15/08/2018
- Cierre
- 3,1820
- Var. (%)
- -1,425%
16/08/2018
- Cierre
- 3,1890
- Var. (%)
- 0,220%
17/08/2018
- Cierre
- 3,1540
- Var. (%)
- -1,098%
20/08/2018
- Cierre
- 3,1870
- Var. (%)
- 1,046%
21/08/2018
- Cierre
- 3,2350
- Var. (%)
- 1,506%
22/08/2018
- Cierre
- 3,2600
- Var. (%)
- 0,773%
23/08/2018
- Cierre
- 3,2650
- Var. (%)
- 0,153%
24/08/2018
- Cierre
- 3,2770
- Var. (%)
- 0,368%
27/08/2018
- Cierre
- 3,3200
- Var. (%)
- 1,312%
28/08/2018
- Cierre
- 3,3130
- Var. (%)
- -0,211%
29/08/2018
- Cierre
- 3,3360
- Var. (%)
- 0,694%
30/08/2018
- Cierre
- 3,3070
- Var. (%)
- -0,869%
31/08/2018
- Cierre
- 3,2370
- Var. (%)
- -2,117%
03/09/2018
- Cierre
- 3,2720
- Var. (%)
- 1,081%

0.10%

Precio

3,3250 €

MAXIMO

3,3360 €

MÍNIMO

3,2760 €

VOL. DIARIO (TIT.)

1.221.439

VAR. 2018(%)

-14,05 %

VARIACIÓN

1,62 % 0,0530 €

APERTURA

3,2790 €

ÚLT. SESIÓN

3,2720 €

EFECTIVO

4.047.275 €

VAR. 12 MESES(%)

-16,59 %

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