Cotización de los valores en bolsa

BBVA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 4,8065
- Var. (%)
- 0,712%
07/05/2021
- Cierre
- 4,8215
- Var. (%)
- 0,312%
10/05/2021
- Cierre
- 4,9280
- Var. (%)
- 2,209%
11/05/2021
- Cierre
- 4,9090
- Var. (%)
- -0,386%
12/05/2021
- Cierre
- 4,9030
- Var. (%)
- -0,122%
13/05/2021
- Cierre
- 4,8920
- Var. (%)
- -0,224%
14/05/2021
- Cierre
- 5,0280
- Var. (%)
- 2,780%
17/05/2021
- Cierre
- 5,0080
- Var. (%)
- -0,398%
18/05/2021
- Cierre
- 5,1250
- Var. (%)
- 2,336%
19/05/2021
- Cierre
- 4,9955
- Var. (%)
- -2,527%
20/05/2021
- Cierre
- 5,0030
- Var. (%)
- 0,150%
21/05/2021
- Cierre
- 5,1210
- Var. (%)
- 2,359%
24/05/2021
- Cierre
- 5,1000
- Var. (%)
- -0,410%
25/05/2021
- Cierre
- 5,1100
- Var. (%)
- 0,196%
26/05/2021
- Cierre
- 5,0840
- Var. (%)
- -0,509%

0.43%

Precio

5,0840 €

MAXIMO

5,1260 €

MÍNIMO

5,0110 €

VOL. DIARIO (TIT.)

19.934.295

VAR. 2021(%)

27,68 %

VARIACIÓN

-0,51 % -0,0260 €

APERTURA

5,0950 €

ÚLT. SESIÓN

5,1100 €

EFECTIVO

101.078.876 €

VAR. 12 MESES(%)

82,37 %

Rentabilidad(%)
Máximo
5,1530

Mínimo
3,6867

Volumen
Capit.(MM€)
33.899

Acc. en circulac.
6.667,88

Ratios Económicos
Rent. Div.
5,11

PER
0,45

Datos Estadísticos
Corr. IBEX
63,10

Coef. Alfa
-0,03

RENTABILIDAD (%)
Máximo 2021	5,1530
Mínimo 2021	3,6867
Máximo 12 meses	5,1530
Míximo 12 meses	2,1000
Rent. Máx. Diaria	4,16
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-6,03

Volumen
Días Cotizados	255
Capitalización (MM€)	33.899
Acciones en circulación (M)	6.667,88
Media títulos 3m	16.560.918
Media títulos 12m	22.521.420
Efectivo 3m	76.888.205
Efectivo 12m	76.422.521

Ratios Económicos
Rentb. por Dividendos (%)	5,11
Pay-out (%)	0,57
Benf. por acción	0,45
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	6,46

Datos Estadísticos
Correlación IBEX(%)	63,10
Coeficiente Alfa	-0,03
Coeficiente Beta	1,58
Volatilidad	31,35
Desviación típica	1,64
Varianza	2,69

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/05/2021	5,0840	-0,0260	-0,509%	5,0950	5,1260	5,0110	19.934.295
25/05/2021	5,1100	0,0100	0,196%	5,1000	5,1530	5,0780	12.699.237
24/05/2021	5,1000	-0,0210	-0,410%	5,1260	5,1430	5,0530	7.382.127
21/05/2021	5,1210	0,1180	2,359%	5,0100	5,1400	5,0090	17.412.454
20/05/2021	5,0030	0,0075	0,150%	5,0110	5,0390	4,9285	12.604.418
19/05/2021	4,9955	-0,1295	-2,527%	5,0500	5,1070	4,9280	19.435.438
18/05/2021	5,1250	0,1170	2,336%	5,0500	5,1290	5,0440	15.202.325
17/05/2021	5,0080	-0,0200	-0,398%	5,0000	5,0440	4,9510	12.001.135
14/05/2021	5,0280	0,1360	2,780%	4,9300	5,0280	4,9250	16.449.127
13/05/2021	4,8920	-0,0110	-0,224%	4,8350	4,9225	4,8010	11.996.774
12/05/2021	4,9030	-0,0060	-0,122%	4,8900	4,9475	4,8265	17.755.129
11/05/2021	4,9090	-0,0190	-0,386%	4,8755	4,9500	4,8460	13.871.899
10/05/2021	4,9280	0,1065	2,209%	4,8695	4,9655	4,8445	18.669.609
07/05/2021	4,8215	0,0150	0,312%	4,8200	4,8600	4,7275	13.822.968
06/05/2021	4,8065	0,0340	0,712%	4,7700	4,8065	4,7105	14.979.849
05/05/2021	4,7725	0,1075	2,304%	4,7355	4,7955	4,7000	16.593.747
04/05/2021	4,6650	-0,0110	-0,235%	4,7000	4,7950	4,6435	22.502.585
03/05/2021	4,6760	0,0055	0,118%	4,6525	4,7100	4,6300	11.049.378
30/04/2021	4,6705	0,1200	2,637%	4,5405	4,7200	4,4700	23.168.902
29/04/2021	4,5505	0,0580	1,291%	4,5200	4,6205	4,4945	18.161.975
28/04/2021	4,4925	0,0075	0,167%	4,5700	4,6600	4,4240	22.283.073
27/04/2021	4,4850	0,0655	1,482%	4,4340	4,4900	4,3600	17.686.937
26/04/2021	4,4195	0,1436	3,358%	4,3060	4,4225	4,2631	16.212.310
23/04/2021	4,2759	-0,0666	-1,534%	4,3322	4,3884	4,2631	10.242.233
22/04/2021	4,3425	0,1135	2,683%	4,2419	4,3598	4,2236	15.083.591
21/04/2021	4,2290	-0,0266	-0,626%	4,2670	4,3282	4,1684	17.478.428
20/04/2021	4,2557	-0,1984	-4,453%	4,4412	4,4644	4,2463	19.944.943
19/04/2021	4,4540	0,1490	3,461%	4,3223	4,4787	4,3001	16.734.602
16/04/2021	4,3050	0,0247	0,576%	4,3154	4,3519	4,2685	16.217.795
15/04/2021	4,2804	-0,1461	-3,300%	4,4323	4,4466	4,2804	16.726.726
14/04/2021	4,4264	0,0637	1,459%	4,3702	4,4368	4,3465	11.115.796
13/04/2021	4,3628	-0,0553	-1,251%	4,3983	4,4531	4,3302	10.845.451
12/04/2021	4,4180	0,0454	1,038%	4,3519	4,4195	4,3026	11.558.841
09/04/2021	4,3726	-0,1061	-2,369%	4,4753	4,5019	4,3726	13.789.337
08/04/2021	4,4787	0,0202	0,454%	4,4960	4,5044	4,3850	14.852.148
07/04/2021	4,4585	-0,0084	-0,188%	4,4496	4,5058	4,4299	10.997.265
06/04/2021	4,4669	0,0799	1,822%	4,4713	4,5325	4,4407	15.071.444
01/04/2021	4,3869	0,0192	0,441%	4,3983	4,4249	4,3697	9.413.787
31/03/2021	4,3677	-0,0720	-1,623%	4,4012	4,4624	4,3677	12.792.146
30/03/2021	4,4397	0,1303	3,023%	4,3657	4,4506	4,3657	14.354.088
29/03/2021	4,3095	-0,0651	-1,489%	4,3420	4,4032	4,3075	16.550.530
26/03/2021	4,3746	0,0760	1,768%	4,3618	4,4210	4,3203	18.247.624
25/03/2021	4,2986	-0,0385	-0,887%	4,3223	4,3233	4,2167	12.275.900
24/03/2021	4,3371	0,0572	1,337%	4,2335	4,3371	4,1693	16.427.468
23/03/2021	4,2799	0,0197	0,463%	4,2710	4,3262	4,2443	18.717.725
22/03/2021	4,2601	-0,3562	-7,717%	4,3795	4,3943	4,2552	45.744.179
19/03/2021	4,6164	-0,1836	-3,824%	4,7427	4,7447	4,6085	29.472.981
18/03/2021	4,7999	0,0918	1,949%	4,7466	4,8325	4,6845	22.255.064
17/03/2021	4,7081	0,0957	2,075%	4,6331	4,7486	4,6085	18.816.398
16/03/2021	4,6124	-0,0247	-0,532%	4,6628	4,7269	4,5730	18.051.935
15/03/2021	4,6371	-0,0750	-1,592%	4,7160	4,7595	4,5789	15.630.085
12/03/2021	4,7121	0,0997	2,161%	4,6183	4,7466	4,6174	14.479.754
11/03/2021	4,6124	0,0237	0,516%	4,6687	4,7012	4,5246	16.523.353
10/03/2021	4,5887	-0,0612	-1,316%	4,6381	4,7210	4,5858	17.015.048
09/03/2021	4,6499	-0,0868	-1,833%	4,7170	4,7190	4,5463	25.121.968
08/03/2021	4,7368	0,0957	2,063%	4,7269	4,7743	4,6815	16.964.482
05/03/2021	4,6410	0,0296	0,642%	4,5887	4,7259	4,5206	20.249.039
04/03/2021	4,6114	-0,0257	-0,553%	4,5690	4,6371	4,5503	15.817.550
03/03/2021	4,6371	0,1342	2,980%	4,5364	4,6746	4,5355	18.283.266
02/03/2021	4,5029	-0,0464	-1,020%	4,5118	4,5779	4,4743	13.274.103
01/03/2021	4,5493	0,0069	0,152%	4,6075	4,6381	4,5206	11.203.255
26/02/2021	4,5424	-0,0997	-2,147%	4,5335	4,6282	4,4812	23.367.217
25/02/2021	4,6420	0,0730	1,598%	4,6381	4,7447	4,6104	24.752.854
24/02/2021	4,5690	0,0395	0,871%	4,5295	4,5690	4,4822	15.499.121
23/02/2021	4,5295	0,1145	2,593%	4,4230	4,5591	4,4230	23.077.220
22/02/2021	4,4151	-0,0306	-0,688%	4,4210	4,4476	4,3519	17.051.887
19/02/2021	4,4456	0,0553	1,259%	4,3874	4,4782	4,3332	15.336.829
18/02/2021	4,3904	0,0010	0,022%	4,3677	4,4397	4,3272	12.681.791
17/02/2021	4,3894	-0,0582	-1,309%	4,4358	4,4910	4,3460	16.234.954
16/02/2021	4,4476	-0,0582	-1,292%	4,4605	4,4841	4,3874	14.594.088
15/02/2021	4,5058	0,1638	3,773%	4,4289	4,5266	4,3993	15.305.315
12/02/2021	4,3420	0,0178	0,411%	4,3095	4,3480	4,2009	16.351.112
11/02/2021	4,3243	-0,0118	-0,273%	4,3361	4,3578	4,2651	10.717.554
10/02/2021	4,3361	0,0158	0,365%	4,3420	4,4022	4,3045	12.529.283
09/02/2021	4,3203	-0,1095	-2,473%	4,4249	4,4299	4,3035	14.276.780
08/02/2021	4,4299	0,0671	1,538%	4,3618	4,4644	4,3519	19.350.705
05/02/2021	4,3628	0,1026	2,409%	4,2443	4,3835	4,2039	33.001.517
04/02/2021	4,2601	0,2970	7,495%	4,0460	4,2828	4,0105	40.845.090
03/02/2021	3,9631	0,0316	0,803%	4,0489	4,0953	3,8733	24.101.900
02/02/2021	3,9315	0,2230	6,014%	3,7509	3,9315	3,7134	22.980.815
01/02/2021	3,7085	-0,0089	-0,239%	3,7953	3,7973	3,6868	13.926.793
29/01/2021	3,7174	-0,1717	-4,415%	3,8318	3,8565	3,7174	26.872.725
28/01/2021	3,8891	0,1046	2,764%	3,7322	3,9039	3,7322	14.364.753
27/01/2021	3,7845	-0,1076	-2,764%	3,8930	3,9098	3,7381	16.744.065
26/01/2021	3,8920	0,0562	1,466%	3,8605	3,9236	3,8397	14.676.429
25/01/2021	3,8358	-0,1135	-2,874%	3,9966	4,0341	3,8121	14.121.706
22/01/2021	3,9493	-0,0326	-0,818%	3,9374	4,0124	3,9059	19.037.719
21/01/2021	3,9818	-0,0158	-0,395%	4,0164	4,0450	3,9670	13.450.544
20/01/2021	3,9976	0,0286	0,721%	3,9739	4,0203	3,9611	10.101.519
19/01/2021	3,9690	-0,1164	-2,850%	4,1052	4,1397	3,9690	14.226.056
18/01/2021	4,0855	0,0513	1,272%	4,0164	4,0973	4,0036	8.393.398
15/01/2021	4,0341	-0,0849	-2,060%	4,1042	4,1605	3,9670	18.805.322
14/01/2021	4,1190	-0,0217	-0,524%	4,1348	4,1693	4,0815	12.955.968
13/01/2021	4,1407	-0,0592	-1,410%	4,1940	4,2078	4,1358	14.592.273
12/01/2021	4,1999	0,0049	0,118%	4,2276	4,2384	4,1871	12.419.658
11/01/2021	4,1950	-0,0247	-0,585%	4,2187	4,2522	4,1575	14.058.742
08/01/2021	4,2197	-0,0750	-1,746%	4,3174	4,3174	4,1871	16.499.939
07/01/2021	4,2947	0,0424	0,998%	4,2739	4,3065	4,1802	15.918.538
06/01/2021	4,2522	0,2319	5,768%	4,1003	4,3026	4,1003	23.735.203
05/01/2021	4,0203	-0,0039	-0,098%	3,9868	4,0391	3,9690	10.364.379

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,9000	0,86	142,4000	139,2000	70.157	9.901.461	7.730
ACERINOX	11,6650	0,34	11,7150	11,5750	782.606	9.110.181	3.156
ACS	25,3500	-0,71	25,8000	25,3500	481.171	12.252.569	7.875
AENA	142,4500	0,07	143,3500	140,9500	134.817	19.204.701	21.368
ALMIRALL	13,8000	-0,72	13,9100	13,8000	224.985	3.113.399	2.458
AMADEUS	61,2400	0,99	61,5000	60,9200	495.605	30.335.457	27.558
ARCELORMITT.	25,3950	1,18	25,3950	25,0000	317.893	8.020.643	25.951
B.SABADELL	0,6534	0,37	0,6534	0,6274	34.167.543	22.010.215	3.677
BANKINTER	4,6660	-1,58	4,7460	4,6240	2.806.901	13.114.107	4.194
BBVA	5,0840	-0,51	5,1260	5,0110	19.934.295	101.078.876	33.899
CAIXABANK	2,7910	-1,38	2,8330	2,7530	10.566.200	29.481.084	22.497
CELLNEX	49,5400	-0,44	50,0800	49,4200	951.494	47.273.711	33.654
CIE AUTOMOT.	24,3200	-0,41	24,6400	24,2000	117.129	2.847.475	2.981
ENAGAS	19,3000	0,84	19,3750	19,1650	702.638	13.562.935	5.056
ENDESA	23,5200	0,90	23,7700	23,4000	1.035.245	24.407.896	24.902
FERROVIAL	24,1600	-0,29	24,3600	24,0800	746.610	18.054.434	17.707
FLUIDRA	32,9000	0,30	33,1500	32,3500	311.680	10.211.784	6.436
GRIFOLS	23,3600	-0,38	23,7100	23,3000	473.112	11.091.243	9.954
IAG	2,3500	0,69	2,3590	2,3230	11.578.368	27.121.904	11.683
IBERDROLA	11,4100	-0,65	11,5400	11,3700	5.149.907	58.795.648	73.231
INDITEX	31,9600	-0,16	32,3900	31,8400	2.060.772	65.927.986	99.609
INDRA A	7,0400	-0,71	7,1750	7,0050	1.817.538	12.852.494	1.244
INM.COLONIAL	8,8200	0,17	8,8650	8,6800	468.873	4.128.603	4.482
MAPFRE	1,8295	-0,44	1,8470	1,8260	3.207.189	5.879.253	5.634
MELIA HOTELS	6,9280	-0,80	6,9860	6,8900	609.575	4.225.456	1.527
MERLIN PROP.	8,9860	-0,16	9,0720	8,9100	418.781	3.762.506	4.221
NATURGY	21,6200	0,37	21,8000	21,5500	550.399	11.917.032	20.963
PHARMA MAR	79,2000	-0,88	81,4400	79,2000	74.706	5.990.595	1.453
R.E.C.	16,4200	-0,06	16,4550	16,3450	713.502	11.707.439	8.885
REPSOL	11,0700	1,95	11,0920	10,8220	3.890.762	42.846.783	16.908
SANTANDER	3,3545	-0,59	3,3795	3,2900	42.532.356	142.211.585	58.169
SIEMENS GAM	26,8900	1,28	27,1500	26,4400	783.183	21.011.651	18.316
SOLARIA	16,4500	0,73	16,7600	16,3300	552.122	9.131.529	2.056
TELEFONICA	4,1370	0,25	4,2000	4,1205	12.057.898	49.934.084	22.520
VISCOFAN	58,2000	-0,85	59,0000	58,2000	45.697	2.665.611	2.706