- 0,58%
- 0,56%
- 0,00%
- -2,45%
- -1,75%
- -3,99%
- 0,487
- 69,20
- 1,2155
- -0,4940
BANKINTER
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 7,7560
- Var. (%)
- -0,488%
- Cierre
- 7,5520
- Var. (%)
- -2,630%
- Cierre
- 7,5980
- Var. (%)
- 0,609%
- Cierre
- 7,5700
- Var. (%)
- -0,369%
- Cierre
- 7,5760
- Var. (%)
- 0,079%
- Cierre
- 7,6520
- Var. (%)
- 1,003%
- Cierre
- 7,6340
- Var. (%)
- -0,235%
- Cierre
- 7,6640
- Var. (%)
- 0,393%
- Cierre
- 7,6720
- Var. (%)
- 0,104%
- Cierre
- 7,8120
- Var. (%)
- 1,825%
- Cierre
- 7,7800
- Var. (%)
- -0,410%
- Cierre
- 7,8260
- Var. (%)
- 0,591%
- Cierre
- 7,7520
- Var. (%)
- -0,946%
- Cierre
- 7,6640
- Var. (%)
- -1,135%
- Cierre
- 7,6060
- Var. (%)
- -0,757%
-0.16%
- 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 |
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 | 4,0090 | 3,35 | 4,0250 | 3,9300 | 12.008.079 | 47.996.382 | 23.980 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.571.507 | 49.470.285 | 68.829 |