Cotización de los valores en bolsa

BANKIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 3,982
- Var. (%)
- -0,945%
11/10/2017
- Cierre
- 4,047
- Var. (%)
- 1,632%
12/10/2017
- Cierre
- 4,037
- Var. (%)
- -0,247%
13/10/2017
- Cierre
- 4,040
- Var. (%)
- 0,074%
16/10/2017
- Cierre
- 4,019
- Var. (%)
- -0,520%
17/10/2017
- Cierre
- 4,024
- Var. (%)
- 0,124%
18/10/2017
- Cierre
- 4,070
- Var. (%)
- 1,143%
19/10/2017
- Cierre
- 4,039
- Var. (%)
- -0,762%
20/10/2017
- Cierre
- 4,100
- Var. (%)
- 1,510%
23/10/2017
- Cierre
- 4,044
- Var. (%)
- -1,366%
24/10/2017
- Cierre
- 4,050
- Var. (%)
- 0,148%
25/10/2017
- Cierre
- 4,041
- Var. (%)
- -0,222%
26/10/2017
- Cierre
- 4,090
- Var. (%)
- 1,213%
27/10/2017
- Cierre
- 4,027
- Var. (%)
- -1,540%
30/10/2017
- Cierre
- 4,116
- Var. (%)
- 2,210%

0.16%

Precio

4,117 €

MAXIMO

4,147 €

MÍNIMO

4,099 €

VOL. DIARIO (TIT.)

2.238.637

VAR. 2017(%)

8,73 %

VARIACIÓN

0,02 % 0,001 €

APERTURA

4,140 €

ÚLT. SESIÓN

4,116 €

EFECTIVO

9.216.045 €

VAR. 12 MESES(%)

29,35 %

Rentabilidad(%)
Máximo
4,676

Mínimo
3,533

Volumen
Capit.(MM€)
11.854

Acc. en circulac.
2.879,33

Ratios Económicos
Rent. Div.
2,68

PER
0,29

Datos Estadísticos
Corr. IBEX
0,79

Coef. Alfa
0,03

RENTABILIDAD (%)
Máximo 2017	4,676
Mínimo 2017	3,533
Máximo 12 meses	4,676
Míximo 12 meses	2,971
Rent. Máx. Diaria	137,65
Rent. Med. Diaria	0,09
Rent. Mín. Diaria	-139,89

Volumen
Días Cotizados	257
Capitalización (MM€)	11.854
Acciones en circulación (M)	2.879,33
Media títulos 3m	5.401.344
Media títulos 12m	7.209.657
Efectivo 3m	21.896.544
Efectivo 12m	29.239.320

Ratios Económicos
Rentb. por Dividendos (%)	2,68
Pay-out (%)	0,38
Benf. por acción	0,29
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	11,26

Datos Estadísticos
Correlación IBEX(%)	0,79
Coeficiente Alfa	0,03
Coeficiente Beta	1,28
Volatilidad	236,61
Desviación típica	12,38
Varianza	153,38

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	4,116	0,089	2,210%	4,100	4,140	4,067	6.891.978
27/10/2017	4,027	-0,063	-1,540%	4,085	4,105	3,964	7.480.656
26/10/2017	4,090	0,049	1,213%	4,017	4,149	4,010	8.651.177
25/10/2017	4,041	-0,009	-0,222%	4,049	4,059	4,021	4.841.657
24/10/2017	4,050	0,006	0,148%	4,026	4,062	4,008	5.953.552
23/10/2017	4,044	-0,056	-1,366%	4,070	4,080	4,018	4.376.404
20/10/2017	4,100	0,061	1,510%	4,000	4,110	3,998	5.077.461
19/10/2017	4,039	-0,031	-0,762%	4,050	4,070	4,008	5.938.914
18/10/2017	4,070	0,046	1,143%	4,050	4,085	4,000	6.679.233
17/10/2017	4,024	0,005	0,124%	4,009	4,048	3,984	5.332.154
16/10/2017	4,019	-0,021	-0,520%	4,032	4,039	3,967	4.554.328
13/10/2017	4,040	0,003	0,074%	4,038	4,053	4,008	4.104.198
12/10/2017	4,037	-0,010	-0,247%	4,050	4,063	4,008	3.116.490
11/10/2017	4,047	0,065	1,632%	4,046	4,078	4,014	6.119.603
10/10/2017	3,982	-0,038	-0,945%	4,040	4,040	3,943	5.162.420
09/10/2017	4,020	0,017	0,425%	4,012	4,072	4,004	6.430.049
06/10/2017	4,003	0,056	1,419%	3,929	4,017	3,903	7.442.667
05/10/2017	3,947	0,093	2,413%	3,845	3,990	3,832	6.918.505
04/10/2017	3,854	-0,146	-3,650%	3,986	3,997	3,820	12.770.904
03/10/2017	4,000	0,056	1,420%	3,950	4,000	3,924	7.866.613
02/10/2017	3,944	-0,136	-3,333%	3,999	4,087	3,918	9.523.294
29/09/2017	4,080	0,048	1,190%	4,050	4,102	3,982	6.814.654
28/09/2017	4,032	-0,054	-1,322%	4,111	4,129	4,022	5.198.123
27/09/2017	4,086	0,123	3,104%	3,987	4,120	3,985	6.735.947
26/09/2017	3,963	0,023	0,584%	3,921	3,975	3,916	4.179.181
25/09/2017	3,940	-0,041	-1,030%	3,968	3,989	3,917	5.059.483
22/09/2017	3,981	-0,034	-0,847%	4,011	4,020	3,981	3.201.996
21/09/2017	4,015	0,040	1,006%	4,000	4,020	3,991	4.634.246
20/09/2017	3,975	-0,015	-0,376%	3,974	4,021	3,935	5.782.476
19/09/2017	3,990	0,012	0,302%	3,979	3,990	3,899	10.395.673
18/09/2017	3,978	0,010	0,252%	3,990	4,013	3,965	4.382.143
15/09/2017	3,968	0,003	0,076%	3,936	4,018	3,935	8.408.106
14/09/2017	3,965	-0,065	-1,613%	4,020	4,037	3,946	8.844.661
13/09/2017	4,030	0,021	0,524%	3,995	4,063	3,993	7.410.236
12/09/2017	4,009	0,033	0,830%	3,995	4,025	3,962	3.976.612
11/09/2017	3,976	0,097	2,501%	3,892	3,976	3,892	3.893.025
08/09/2017	3,879	0,004	0,103%	3,833	3,899	3,832	4.635.515
07/09/2017	3,875	-0,025	-0,641%	3,915	3,926	3,847	6.622.143
06/09/2017	3,900	-0,008	-0,205%	3,900	3,948	3,874	5.714.684
05/09/2017	3,908	-0,122	-3,027%	4,017	4,046	3,908	6.732.623
04/09/2017	4,030	-0,013	-0,322%	4,010	4,038	4,001	2.926.001
01/09/2017	4,043	-0,046	-1,125%	4,090	4,109	4,023	4.085.311
31/08/2017	4,089	0,071	1,767%	4,028	4,098	4,028	6.314.234
30/08/2017	4,018	0,013	0,325%	4,053	4,053	3,994	3.908.794
29/08/2017	4,005	-0,072	-1,766%	4,048	4,054	3,987	5.354.039
28/08/2017	4,077	-0,019	-0,464%	4,080	4,107	4,070	980.351
25/08/2017	4,096	-0,018	-0,438%	4,123	4,133	4,095	2.047.394
24/08/2017	4,114	0,036	0,883%	4,088	4,128	4,086	2.499.496
23/08/2017	4,078	-0,044	-1,067%	4,105	4,153	4,072	3.736.057
22/08/2017	4,122	-0,002	-0,048%	4,132	4,141	4,106	3.416.952
21/08/2017	4,124	-0,034	-0,818%	4,146	4,167	4,123	3.009.596
18/08/2017	4,158	0,011	0,265%	4,100	4,173	4,085	4.038.698
17/08/2017	4,147	-0,069	-1,637%	4,203	4,203	4,126	5.658.497
16/08/2017	4,216	0,046	1,103%	4,190	4,227	4,180	4.280.047
15/08/2017	4,170	-0,022	-0,525%	4,205	4,205	4,142	3.002.908
14/08/2017	4,192	0,057	1,378%	4,175	4,213	4,158	3.234.030
11/08/2017	4,135	-0,020	-0,481%	4,130	4,170	4,085	5.418.545
10/08/2017	4,155	-0,100	-2,350%	4,250	4,260	4,139	5.824.043
09/08/2017	4,255	-0,116	-2,654%	4,330	4,350	4,213	8.185.934
08/08/2017	4,371	-0,029	-0,659%	4,380	4,398	4,366	3.644.467
07/08/2017	4,400	-0,011	-0,249%	4,423	4,430	4,373	3.675.602
04/08/2017	4,411	0,091	2,106%	4,329	4,417	4,319	7.535.781
03/08/2017	4,320	0,017	0,395%	4,295	4,330	4,260	3.763.246
02/08/2017	4,303	-0,025	-0,578%	4,337	4,342	4,296	3.240.997
01/08/2017	4,328	0,046	1,074%	4,298	4,333	4,273	4.562.437
31/07/2017	4,282	-0,062	-1,427%	4,332	4,361	4,279	4.291.442
28/07/2017	4,344	0,017	0,393%	4,294	4,357	4,252	7.833.039
27/07/2017	4,327	0,027	0,628%	4,280	4,336	4,280	4.617.073
26/07/2017	4,300	-0,113	-2,561%	4,450	4,466	4,270	10.726.817
25/07/2017	4,413	0,120	2,795%	4,320	4,448	4,320	7.394.799
24/07/2017	4,293	-0,010	-0,232%	4,315	4,326	4,232	7.423.465
21/07/2017	4,303	-0,104	-2,360%	4,351	4,357	4,260	9.592.186
20/07/2017	4,407	0,016	0,364%	4,390	4,427	4,355	5.400.188
19/07/2017	4,391	-0,042	-0,947%	4,445	4,445	4,376	6.759.910
18/07/2017	4,433	-0,081	-1,794%	4,465	4,507	4,416	6.671.224
17/07/2017	4,514	0,020	0,445%	4,490	4,516	4,470	4.843.836
14/07/2017	4,494	-0,039	-0,860%	4,550	4,556	4,462	5.447.945
13/07/2017	4,533	0,013	0,288%	4,532	4,559	4,508	5.955.244
12/07/2017	4,520	-0,052	-1,137%	4,563	4,604	4,484	12.828.960
11/07/2017	4,572	-0,018	-0,392%	4,580	4,595	4,510	7.863.384
10/07/2017	4,590	0,010	0,218%	4,605	4,609	4,513	9.469.511
07/07/2017	4,580	-0,015	-0,326%	4,600	4,620	4,534	8.475.435
06/07/2017	4,595	0,080	1,772%	4,530	4,624	4,489	19.029.075
05/07/2017	4,515	0,004	0,089%	4,506	4,541	4,477	11.930.281
04/07/2017	4,511	0,070	1,576%	4,432	4,528	4,396	14.175.877
03/07/2017	4,441	0,209	4,939%	4,267	4,441	4,251	7.936.823
30/06/2017	4,232	-0,063	-1,467%	4,300	4,312	4,219	6.933.068
29/06/2017	4,295	-0,043	-0,991%	4,395	4,435	4,274	11.802.858
28/06/2017	4,338	0,168	4,029%	4,173	4,358	4,136	13.753.866
27/06/2017	4,170	0,142	3,525%	4,100	4,227	4,100	17.362.941
26/06/2017	4,028	0,017	0,424%	4,037	4,086	4,027	3.778.854
23/06/2017	4,011	-0,035	-0,865%	4,030	4,069	4,010	3.569.659
22/06/2017	4,046	-0,009	-0,222%	4,054	4,054	4,001	4.769.350
21/06/2017	4,055	0,028	0,695%	4,015	4,080	3,926	6.710.220
20/06/2017	4,027	-0,058	-1,420%	4,107	4,111	4,022	6.433.546
19/06/2017	4,085	0,084	2,099%	4,028	4,099	4,028	8.141.035
16/06/2017	4,001	-0,084	-2,056%	4,060	4,100	3,959	15.727.264
15/06/2017	4,085	0,001	0,024%	4,095	4,106	4,030	9.245.264
14/06/2017	4,084	-0,062	-1,495%	4,161	4,186	4,082	7.148.167
13/06/2017	4,146	-0,027	-0,647%	4,172	4,194	4,108	8.421.398

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,605	0,54	18,680	18,560	1.417.138	26.411.537	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	241.933	8.209.490	10.769
AENA	154,850	0,58	155,600	153,800	53.163	8.230.478	23.228
AMADEUS	58,530	1,11	58,660	57,970	103.575	6.026.617	25.695
ARCELORMITT.	25,035	-0,30	25,100	24,730	271.973	6.795.874	25.583
B.SABADELL	1,714	2,15	1,724	1,669	18.040.198	30.592.888	9.626
BANKIA	4,117	0,02	4,147	4,099	2.238.637	9.216.045	11.854
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	8.442.647	63.076.547	50.062
CAIXABANK	4,050	3,11	4,066	3,941	11.589.913	46.543.293	24.225
CELLNEX	21,470	1,27	21,475	21,205	203.243	4.331.873	4.974
DIA	4,209	1,79	4,218	4,119	1.796.229	7.483.623	2.620
ENAGAS	24,760	1,23	24,820	24,615	263.198	6.506.834	5.911
ENDESA	19,830	1,30	19,860	19,640	453.280	8.969.106	20.995
FERROVIAL	18,635	1,53	18,645	18,235	547.033	10.090.913	13.781
GAS NATURAL	18,450	0,96	18,510	18,330	458.453	8.447.720	18.463
GRIFOLS	26,700	3,39	26,890	25,970	365.190	9.693.382	11.378
IAG	7,227	0,29	7,239	7,170	1.386.467	9.999.469	14.750
IBERDROLA	6,919	0,87	6,930	6,844	3.599.701	24.815.240	43.719
INDITEX	32,280	1,37	32,325	31,855	826.132	26.549.985	100.606
INDRA A	12,605	-2,40	12,990	12,540	593.345	7.521.643	2.227
INM.COLONIAL	8,111	1,48	8,135	7,971	527.265	4.250.276	3.183
MAPFRE	2,829	1,98	2,846	2,747	2.864.097	8.017.903	8.712
MEDIASET	9,243	0,76	9,272	9,046	329.968	3.034.536	3.112
MELIA HOTELS	11,780	0,81	11,820	11,595	190.578	2.233.262	2.706
MERLIN PROP.	11,290	1,48	11,340	11,165	740.044	8.332.577	5.304
R.E.C.	19,100	1,33	19,125	18,910	295.499	5.618.344	10.335
REPSOL	16,095	0,66	16,185	16,000	1.691.884	27.249.250	24.584
SANTANDER	5,881	0,94	5,907	5,802	13.339.475	78.105.678	94.335
SIEMENS GAM	12,345	5,15	12,450	11,715	2.977.138	36.411.072	8.409
TECNICAS REU	27,830	1,66	27,900	27,435	253.566	7.030.621	1.556
TELEFONICA	8,998	1,07	9,015	8,875	4.843.128	43.323.608	46.719
VISCOFAN	51,260	1,32	51,810	50,940	33.109	1.702.015	2.389