Cotización de los valores en bolsa

BANKINTER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 7,7560
- Var. (%)
- -0,488%
15/08/2018
- Cierre
- 7,5520
- Var. (%)
- -2,630%
16/08/2018
- Cierre
- 7,5980
- Var. (%)
- 0,609%
17/08/2018
- Cierre
- 7,5700
- Var. (%)
- -0,369%
20/08/2018
- Cierre
- 7,5760
- Var. (%)
- 0,079%
21/08/2018
- Cierre
- 7,6520
- Var. (%)
- 1,003%
22/08/2018
- Cierre
- 7,6340
- Var. (%)
- -0,235%
23/08/2018
- Cierre
- 7,6640
- Var. (%)
- 0,393%
24/08/2018
- Cierre
- 7,6720
- Var. (%)
- 0,104%
27/08/2018
- Cierre
- 7,8120
- Var. (%)
- 1,825%
28/08/2018
- Cierre
- 7,7800
- Var. (%)
- -0,410%
29/08/2018
- Cierre
- 7,8260
- Var. (%)
- 0,591%
30/08/2018
- Cierre
- 7,7520
- Var. (%)
- -0,946%
31/08/2018
- Cierre
- 7,6640
- Var. (%)
- -1,135%
03/09/2018
- Cierre
- 7,6060
- Var. (%)
- -0,757%

-0.16%

Precio

7,6980 €

MAXIMO

7,7680 €

MÍNIMO

7,6340 €

VOL. DIARIO (TIT.)

331.115

VAR. 2018(%)

-0,74 %

VARIACIÓN

1,21 % 0,0920 €

APERTURA

7,6540 €

ÚLT. SESIÓN

7,6060 €

EFECTIVO

2.551.721 €

VAR. 12 MESES(%)

-1,30 %

Rentabilidad(%)
Máximo
9,2386

Mínimo
7,4560

Volumen
Capit.(MM€)
6.919

Acc. en circulac.
898,87

Ratios Económicos
Rent. Div.
3,66

PER
0,57

Datos Estadísticos
Corr. IBEX
45,56

Coef. Alfa
0,02

RENTABILIDAD (%)
Máximo 2018	9,2386
Mínimo 2018	7,4560
Máximo 12 meses	9,2387
Míximo 12 meses	7,3806
Rent. Máx. Diaria	5,12
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-4,95

Volumen
Días Cotizados	255
Capitalización (MM€)	6.919
Acciones en circulación (M)	898,87
Media títulos 3m	1.858.548
Media títulos 12m	1.863.984
Efectivo 3m	15.349.224
Efectivo 12m	15.533.691

Ratios Económicos
Rentb. por Dividendos (%)	3,66
Pay-out (%)	0,49
Benf. por acción	0,57
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	9,71

Datos Estadísticos
Correlación IBEX(%)	45,56
Coeficiente Alfa	0,02
Coeficiente Beta	1,00
Volatilidad	23,26
Desviación típica	1,22
Varianza	1,48

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	7,6060	-0,0580	-0,757%	7,6620	7,6980	7,5980	1.106.903
31/08/2018	7,6640	-0,0880	-1,135%	7,7340	7,7460	7,6400	1.668.043
30/08/2018	7,7520	-0,0740	-0,946%	7,8160	7,8360	7,7340	1.213.335
29/08/2018	7,8260	0,0460	0,591%	7,8000	7,8300	7,7600	918.503
28/08/2018	7,7800	-0,0320	-0,410%	7,8140	7,8360	7,7340	1.304.168
27/08/2018	7,8120	0,1400	1,825%	7,6760	7,8120	7,6640	1.375.286
24/08/2018	7,6720	0,0080	0,104%	7,6780	7,8140	7,6480	1.796.764
23/08/2018	7,6640	0,0300	0,393%	7,6460	7,6940	7,5400	1.787.176
22/08/2018	7,6340	-0,0180	-0,235%	7,6580	7,7120	7,6220	1.093.362
21/08/2018	7,6520	0,0760	1,003%	7,5840	7,6780	7,5620	1.406.866
20/08/2018	7,5760	0,0060	0,079%	7,6060	7,6700	7,5700	1.396.073
17/08/2018	7,5700	-0,0280	-0,369%	7,6000	7,6080	7,4860	1.336.865
16/08/2018	7,5980	0,0460	0,609%	7,5960	7,6840	7,5480	1.444.789
15/08/2018	7,5520	-0,2040	-2,630%	7,7580	7,7580	7,4560	2.494.128
14/08/2018	7,7560	-0,0380	-0,488%	7,8380	7,8560	7,7000	1.258.782
13/08/2018	7,7940	-0,0560	-0,713%	7,8340	7,8400	7,6960	1.379.441
10/08/2018	7,8500	-0,0700	-0,884%	7,8540	7,8840	7,7520	2.133.312
09/08/2018	7,9200	-0,0060	-0,076%	7,9020	7,9860	7,8780	1.543.620
08/08/2018	7,9260	-0,0780	-0,975%	8,0040	8,0220	7,8760	1.113.014
07/08/2018	8,0040	-0,0020	-0,025%	8,0480	8,0720	7,9980	990.559
06/08/2018	8,0060	-0,0240	-0,299%	8,0260	8,0620	7,9800	1.281.736
03/08/2018	8,0300	0,0240	0,300%	8,0100	8,0600	7,9660	1.434.364
02/08/2018	8,0060	-0,1080	-1,331%	8,0960	8,1020	7,9440	3.630.922
01/08/2018	8,1140	-0,1480	-1,791%	8,2700	8,3260	8,0900	2.402.889
31/07/2018	8,2620	-0,0220	-0,266%	8,2700	8,3520	8,2620	2.949.204
30/07/2018	8,2840	0,0260	0,315%	8,2380	8,4040	8,2380	2.165.436
27/07/2018	8,2580	0,1340	1,649%	8,1640	8,2880	8,1240	2.703.744
26/07/2018	8,1240	-0,4120	-4,827%	8,4000	8,4860	8,1000	4.143.730
25/07/2018	8,5360	-0,0420	-0,490%	8,5940	8,6220	8,5360	1.125.602
24/07/2018	8,5780	0,1120	1,323%	8,5220	8,6040	8,4800	1.332.240
23/07/2018	8,4660	0,0820	0,978%	8,3560	8,4860	8,3440	1.392.796
20/07/2018	8,3840	0,0400	0,479%	8,3100	8,4300	8,2420	1.500.149
19/07/2018	8,3440	-0,0300	-0,358%	8,3620	8,4380	8,2940	1.248.289
18/07/2018	8,3740	-0,0540	-0,641%	8,4260	8,4600	8,2060	2.177.938
17/07/2018	8,4280	-0,1680	-1,954%	8,6140	8,6280	8,3420	2.816.780
16/07/2018	8,5960	0,0620	0,727%	8,5500	8,6920	8,5020	1.610.693
13/07/2018	8,5340	0,0080	0,094%	8,5400	8,5400	8,4120	1.371.477
12/07/2018	8,5260	-0,0260	-0,304%	8,5720	8,5820	8,4380	1.344.760
11/07/2018	8,5520	-0,0820	-0,950%	8,5960	8,6240	8,4560	1.485.197
10/07/2018	8,6340	0,0780	0,912%	8,5800	8,6440	8,5120	1.414.233
09/07/2018	8,5560	0,0760	0,896%	8,5100	8,5880	8,5100	1.147.158
06/07/2018	8,4800	-0,0260	-0,306%	8,5420	8,5540	8,4200	1.225.115
05/07/2018	8,5060	0,0120	0,141%	8,5000	8,6080	8,5000	1.309.990
04/07/2018	8,4940	0,1400	1,676%	8,3620	8,5000	8,3220	1.418.173
03/07/2018	8,3540	0,0720	0,869%	8,2800	8,4420	8,2800	1.377.774
02/07/2018	8,2820	-0,0600	-0,719%	8,2600	8,3120	8,1180	1.337.222
29/06/2018	8,3420	-0,0440	-0,525%	8,4420	8,5340	8,3260	1.932.963
28/06/2018	8,3860	0,0560	0,672%	8,2660	8,3860	8,2620	1.200.956
27/06/2018	8,3300	0,0120	0,144%	8,3100	8,3860	8,1540	1.647.315
26/06/2018	8,3180	0,0180	0,217%	8,3480	8,3920	8,2680	1.828.671
25/06/2018	8,3000	-0,2070	-2,433%	8,4720	8,4960	8,3000	2.059.472
22/06/2018	8,5070	0,0556	0,658%	8,5308	8,5447	8,4435	1.960.911
21/06/2018	8,4514	-0,1092	-1,275%	8,5824	8,6102	8,4117	1.583.060
20/06/2018	8,5606	0,0754	0,889%	8,5646	8,6241	8,5050	2.313.744
19/06/2018	8,4852	0,0318	0,376%	8,3482	8,5090	8,2490	2.252.022
18/06/2018	8,4534	0,0615	0,733%	8,3700	8,4852	8,3621	1.952.445
15/06/2018	8,3919	-0,2203	-2,558%	8,6082	8,6221	8,2926	5.393.037
14/06/2018	8,6122	-0,1568	-1,788%	8,7452	8,7452	8,6102	2.189.318
13/06/2018	8,7690	-0,0198	-0,226%	8,7710	8,8087	8,6678	2.640.043
12/06/2018	8,7888	0,1052	1,211%	8,7253	8,9060	8,6817	2.745.651
11/06/2018	8,6836	0,3136	3,747%	8,5130	8,7035	8,4951	2.659.373
08/06/2018	8,3700	-0,0258	-0,307%	8,3363	8,4078	8,2946	2.083.884
07/06/2018	8,3958	0,0417	0,499%	8,3859	8,5904	8,3859	3.727.323
06/06/2018	8,3542	0,1628	1,987%	8,2252	8,3720	8,1339	2.331.096
05/06/2018	8,1914	-0,1052	-1,268%	8,2966	8,3601	8,1914	2.134.011
04/06/2018	8,2966	-0,0119	-0,143%	8,3740	8,3978	8,2390	1.920.275
01/06/2018	8,3085	0,1270	1,553%	8,2807	8,3839	8,2152	2.698.204
31/05/2018	8,1815	-0,0615	-0,746%	8,2966	8,4117	8,1001	3.901.393
30/05/2018	8,2430	0,0992	1,219%	8,2113	8,3065	8,0862	3.640.730
29/05/2018	8,1438	-0,1092	-1,323%	8,1874	8,1934	7,9751	3.548.894
28/05/2018	8,2529	-0,1965	-2,326%	8,5447	8,5665	8,2192	1.865.810
25/05/2018	8,4494	-0,2223	-2,564%	8,6916	8,7233	8,3462	2.844.469
24/05/2018	8,6717	-0,1131	-1,288%	8,8087	8,8861	8,6360	2.010.428
23/05/2018	8,7849	-0,0615	-0,696%	8,8285	8,8325	8,7233	1.158.303
22/05/2018	8,8464	0,1131	1,295%	8,7571	8,8504	8,7551	1.766.563
21/05/2018	8,7333	-0,0715	-0,812%	8,8266	8,8623	8,6995	1.422.282
18/05/2018	8,8047	-0,1568	-1,750%	8,9516	8,9734	8,7750	2.321.639
17/05/2018	8,9615	-0,0179	-0,199%	9,0231	9,0647	8,9536	1.778.138
16/05/2018	8,9794	-0,1647	-1,802%	9,1441	9,1501	8,9119	1.958.098
15/05/2018	9,1441	0,0655	0,721%	9,0806	9,1759	9,0786	1.766.018
14/05/2018	9,0786	0,0437	0,483%	9,0171	9,0846	9,0111	1.552.044
11/05/2018	9,0350	-0,0099	-0,110%	9,0389	9,0826	8,9834	1.611.434
10/05/2018	9,0449	0,0655	0,729%	8,9715	9,0568	8,9218	1.477.544
09/05/2018	8,9794	0,2739	3,146%	8,7134	8,9814	8,7075	2.956.150
08/05/2018	8,7055	0,0615	0,712%	8,6420	8,7055	8,5844	1.566.040
07/05/2018	8,6440	0,0179	0,207%	8,6539	8,6916	8,6281	767.174
04/05/2018	8,6261	0,1052	1,235%	8,5447	8,6519	8,4951	1.766.819
03/05/2018	8,5209	-0,1350	-1,559%	8,6340	8,6658	8,5090	1.775.509
02/05/2018	8,6559	0,0417	0,484%	8,6142	8,7372	8,6142	1.685.116
30/04/2018	8,6142	-0,0099	-0,115%	8,6221	8,6956	8,6142	2.455.801
27/04/2018	8,6241	-0,0079	-0,092%	8,6340	8,6420	8,5427	1.754.645
26/04/2018	8,6320	0,0536	0,625%	8,5487	8,6320	8,5149	1.178.074
25/04/2018	8,5785	-0,0595	-0,689%	8,6301	8,6320	8,4951	992.197
24/04/2018	8,6380	0,0635	0,741%	8,5884	8,6559	8,5665	1.493.070
23/04/2018	8,5745	0,0298	0,348%	8,5626	8,6023	8,5527	1.172.503
20/04/2018	8,5447	-0,0794	-0,921%	8,6181	8,6241	8,4951	1.323.048
19/04/2018	8,6241	0,1608	1,900%	8,4594	8,6539	8,4594	1.783.964
18/04/2018	8,4633	0,0318	0,377%	8,4395	8,4812	8,4078	1.233.787
17/04/2018	8,4316	-0,0060	-0,071%	8,4534	8,4832	8,4038	1.136.454
16/04/2018	8,4375	0,0437	0,520%	8,3820	8,4633	8,3820	1.235.010

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	4,0090	3,35	4,0250	3,9300	12.008.079	47.996.382	23.980
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	16,8850	1,20	16,9100	16,7800	1.121.135	18.897.600	26.951
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	3.218.174	22.394.583	35.997
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.393	2.545.205	2.910