Cotización de los valores en bolsa

BBVA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

5,9760 €

M%Aacute;XIMO

6,0470 €

MÁXIMO (52 SEMANAS)

6,2920 €

VAR. 2021(%)

53,52 %

VOL. DIARIO (TIT.)

10.650.999

ÚLT. SESIÓN

5,9730 €

MÍNIMO

5,9670 €

MÍNIMO (52 SEMANAS)

2,9310 €

VAR. 12 MESES(%)

100,41 %

EFECTIVO

64.115.918€

15 últimas sesiones

21/10/2021
- Cierre
- 5,6610
- Var. (%)
- -2,899%
22/10/2021
- Cierre
- 5,6860
- Var. (%)
- 0,442%
25/10/2021
- Cierre
- 5,7010
- Var. (%)
- 0,264%
26/10/2021
- Cierre
- 5,6830
- Var. (%)
- -0,316%
27/10/2021
- Cierre
- 5,6150
- Var. (%)
- -1,197%
28/10/2021
- Cierre
- 5,6410
- Var. (%)
- 0,463%
29/10/2021
- Cierre
- 6,0620
- Var. (%)
- 7,463%
01/11/2021
- Cierre
- 6,2790
- Var. (%)
- 3,580%
02/11/2021
- Cierre
- 6,1620
- Var. (%)
- -1,863%
03/11/2021
- Cierre
- 6,1830
- Var. (%)
- 0,341%
04/11/2021
- Cierre
- 6,0400
- Var. (%)
- -2,313%
05/11/2021
- Cierre
- 6,0260
- Var. (%)
- -0,232%
08/11/2021
- Cierre
- 6,0210
- Var. (%)
- -0,083%
09/11/2021
- Cierre
- 5,9730
- Var. (%)
- -0,797%
10/11/2021
- Cierre
- 6,0320
- Var. (%)
- 0,988%

0.26%

Rango de precios (12 M.)
Máximo
6,2920

Mínimo
3,6379

Ratios Económicos
Capitalización (MM€)
40.221

PER (Precio/Beneficios)
9,72

Beneficio por Acción (BPA)
0,62

Rentabilidad / Dividendo (%)
4,31

Precio / Flujo de caja
6,38

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2021	6,2920
Mínimo 2021	3,6379
Máximo 12 meses	6,2920
Míximo 12 meses	2,9310
Rent. Máx. Diaria	4,16
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-6,03

Volumen
Días Cotizados	255
Capitalización (MM€)	40.221
Acciones en circulación (M)	6.667,88
Media títulos 3m	18.339.336
Media títulos 12m	17.727.142
Efectivo 3m	104.966.511
Efectivo 12m	85.517.246

Ratios Económicos
Rentb. por Dividendos (%)	4,31
Pay-out (%)	0,42
Benf. por acción	0,62
PER (Nº de veces)	9,72
Precio Valor Contable	6,38
Precio Cash Flow	6,38

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
10/11/2021	6,0320	0,0590	0,988%	5,9760	6,0470	5,9670	10.650.999
09/11/2021	5,9730	-0,0480	-0,797%	5,9910	6,0400	5,9360	9.689.829
08/11/2021	6,0210	-0,0050	-0,083%	6,0060	6,0890	5,9950	9.911.959
05/11/2021	6,0260	-0,0140	-0,232%	6,0280	6,1070	5,9970	16.151.928
04/11/2021	6,0400	-0,1430	-2,313%	6,2200	6,2600	6,0050	27.010.646
03/11/2021	6,1830	0,0210	0,341%	6,1550	6,1890	6,0640	14.959.578
02/11/2021	6,1620	-0,1170	-1,863%	6,2020	6,2540	6,1410	14.286.905
01/11/2021	6,2790	0,2170	3,580%	6,0520	6,2920	6,0300	19.023.383
29/10/2021	6,0620	0,4210	7,463%	5,7600	6,0990	5,7600	44.385.045
28/10/2021	5,6410	0,0260	0,463%	5,5990	5,6740	5,5010	15.379.792
27/10/2021	5,6150	-0,0680	-1,197%	5,6800	5,7440	5,5620	16.068.684
26/10/2021	5,6830	-0,0180	-0,316%	5,7010	5,7350	5,6110	13.287.003
25/10/2021	5,7010	0,0150	0,264%	5,6500	5,7340	5,5860	14.965.415
22/10/2021	5,6860	0,0250	0,442%	5,6710	5,7270	5,6320	10.532.497
21/10/2021	5,6610	-0,1690	-2,899%	5,7770	5,7870	5,6370	14.417.283
20/10/2021	5,8300	0,0540	0,935%	5,7630	5,8620	5,7170	9.227.546
19/10/2021	5,7760	-0,0470	-0,807%	5,8010	5,8570	5,7540	9.570.255
18/10/2021	5,8230	0,0540	0,936%	5,7470	5,8230	5,7360	11.227.523
15/10/2021	5,7690	0,1320	2,342%	5,6800	5,8350	5,6750	18.377.633
14/10/2021	5,6370	-0,0530	-0,931%	5,7100	5,7540	5,5800	20.158.396
13/10/2021	5,6900	-0,2140	-3,625%	5,8750	5,9200	5,6900	18.621.548
12/10/2021	5,9040	-0,0100	-0,169%	5,8100	5,9040	5,7570	16.775.025
11/10/2021	5,9140	-0,0160	-0,270%	5,9130	5,9830	5,8830	11.105.050
08/10/2021	5,9300	-0,0300	-0,503%	5,9640	6,0020	5,9000	12.189.113
07/10/2021	5,9600	0,0937	1,598%	5,9205	5,9975	5,8465	24.284.455
06/10/2021	5,8663	-0,0543	-0,917%	5,8909	5,9195	5,7923	20.163.899
05/10/2021	5,9205	0,3612	6,496%	5,5288	5,9205	5,5258	25.335.029
04/10/2021	5,5594	0,0010	0,018%	5,5258	5,6344	5,4834	11.587.883
01/10/2021	5,5584	-0,0829	-1,469%	5,5357	5,5712	5,4380	17.787.365
30/09/2021	5,6413	-0,0247	-0,435%	5,7133	5,7350	5,6245	17.739.067
29/09/2021	5,6659	0,0543	0,967%	5,6433	5,6689	5,5436	16.036.860
28/09/2021	5,6117	-0,0918	-1,609%	5,7182	5,7528	5,6087	22.088.151
27/09/2021	5,7034	0,1174	2,102%	5,6028	5,7133	5,5436	19.530.073
24/09/2021	5,5860	0,0898	1,634%	5,4558	5,6156	5,4173	21.002.518
23/09/2021	5,4962	0,1500	2,805%	5,4104	5,4982	5,3689	17.154.103
22/09/2021	5,3462	0,1352	2,594%	5,2979	5,3877	5,2199	18.435.129
21/09/2021	5,2111	0,0326	0,629%	5,2485	5,2920	5,1805	19.150.587
20/09/2021	5,1785	-0,4184	-7,475%	5,5081	5,5150	5,1785	42.464.180
17/09/2021	5,5969	-0,0513	-0,908%	5,7025	5,7814	5,5910	218.705.514
16/09/2021	5,6482	0,1204	2,178%	5,5554	5,6807	5,5436	22.507.768
15/09/2021	5,5278	0,0217	0,394%	5,5091	5,5929	5,4775	18.857.089
14/09/2021	5,5061	-0,0168	-0,304%	5,5278	5,6097	5,4952	11.727.092
13/09/2021	5,5229	0,0957	1,764%	5,4459	5,5278	5,4094	10.465.552
10/09/2021	5,4272	-0,0118	-0,218%	5,4745	5,5248	5,4064	11.707.695
09/09/2021	5,4390	-0,0079	-0,145%	5,4173	5,4716	5,3581	12.711.737
08/09/2021	5,4469	-0,0720	-1,305%	5,4864	5,5278	5,3966	12.870.672
07/09/2021	5,5189	0,0286	0,521%	5,4903	5,5535	5,4824	9.855.859
06/09/2021	5,4903	-0,0039	-0,072%	5,5150	5,5613	5,4824	4.133.474
03/09/2021	5,4943	-0,0405	-0,731%	5,5653	5,5910	5,4913	12.151.363
02/09/2021	5,5347	-0,0276	-0,497%	5,5752	5,5979	5,4864	10.869.071
01/09/2021	5,5623	0,0888	1,622%	5,5495	5,6127	5,5278	13.229.785
31/08/2021	5,4735	0,0118	0,217%	5,4617	5,5012	5,3985	18.690.447
30/08/2021	5,4617	-0,0444	-0,806%	5,5150	5,5456	5,4538	4.621.810
27/08/2021	5,5061	-0,0326	-0,588%	5,5258	5,5377	5,4350	7.952.158
26/08/2021	5,5387	-0,0928	-1,647%	5,6087	5,6334	5,5288	10.038.040
25/08/2021	5,6314	0,2043	3,764%	5,4410	5,6472	5,4350	15.946.605
24/08/2021	5,4272	-0,0819	-1,487%	5,5258	5,5396	5,3818	13.382.475
23/08/2021	5,5091	0,0286	0,522%	5,5278	5,5515	5,4814	9.722.673
20/08/2021	5,4804	-0,0345	-0,626%	5,5110	5,5544	5,4350	15.860.169
19/08/2021	5,5150	-0,2033	-3,555%	5,5752	5,6107	5,4666	12.714.054
18/08/2021	5,7182	0,1204	2,151%	5,5949	5,7291	5,5811	9.419.259
17/08/2021	5,5979	-0,1411	-2,459%	5,6768	5,6985	5,5969	15.983.708
16/08/2021	5,7390	-0,0444	-0,768%	5,7133	5,8258	5,6738	7.446.118
13/08/2021	5,7834	-0,0276	-0,475%	5,8219	5,8347	5,7676	7.373.305
12/08/2021	5,8110	-0,0158	-0,271%	5,8140	5,8534	5,7765	9.680.037
11/08/2021	5,8268	0,0780	1,356%	5,7626	5,8317	5,7301	11.040.335
10/08/2021	5,7488	0,0651	1,146%	5,6590	5,7538	5,6462	11.467.682
09/08/2021	5,6837	-0,0020	-0,035%	5,6709	5,7173	5,6373	9.513.060
06/08/2021	5,6857	0,1076	1,928%	5,5752	5,7064	5,5574	13.846.720
05/08/2021	5,5781	-0,0109	-0,194%	5,5081	5,6107	5,5071	11.568.932
04/08/2021	5,5890	0,0928	1,688%	5,5160	5,5949	5,4952	13.546.076
03/08/2021	5,4962	0,1184	2,202%	5,4074	5,5475	5,3837	18.605.118
02/08/2021	5,3778	0,0385	0,721%	5,3482	5,4893	5,3314	16.269.966
30/07/2021	5,3393	-0,0010	-0,018%	5,2821	5,3827	5,2308	16.734.369
29/07/2021	5,3403	0,0395	0,745%	5,3176	5,4193	5,3166	13.771.739
28/07/2021	5,3008	-0,0701	-1,304%	5,3916	5,4183	5,2870	11.229.257
27/07/2021	5,3709	-0,0365	-0,675%	5,3561	5,4064	5,3206	11.598.783
26/07/2021	5,4074	0,1125	2,124%	5,2357	5,4173	5,1666	15.587.887
23/07/2021	5,2949	0,1135	2,190%	5,1607	5,3186	5,1607	13.838.780
22/07/2021	5,1814	0,0266	0,517%	5,1706	5,2624	5,1538	13.182.014
21/07/2021	5,1548	0,1954	3,940%	4,9673	5,1568	4,9466	15.857.135
20/07/2021	4,9594	0,1105	2,279%	4,8978	4,9723	4,8440	12.425.023
19/07/2021	4,8489	-0,1737	-3,458%	4,9446	4,9861	4,7887	15.873.351
16/07/2021	5,0226	-0,1046	-2,040%	5,1459	5,1755	4,9762	12.097.713
15/07/2021	5,1272	0,0257	0,503%	5,0877	5,1410	5,0403	7.792.625
14/07/2021	5,1015	0,0217	0,427%	5,0739	5,1765	5,0591	8.563.891
13/07/2021	5,0798	-0,1085	-2,092%	5,1903	5,2150	5,0502	12.311.114
12/07/2021	5,1884	0,0306	0,593%	5,1736	5,1982	5,0581	7.225.130
09/07/2021	5,1578	0,1756	3,525%	5,0127	5,1578	4,9782	12.216.060
08/07/2021	4,9821	-0,1687	-3,276%	5,0818	5,0907	4,9515	20.123.985
07/07/2021	5,1509	-0,0632	-1,211%	5,2199	5,2357	5,0936	16.763.299
06/07/2021	5,2140	-0,1431	-2,671%	5,3344	5,3660	5,2061	14.087.349
05/07/2021	5,3571	0,1322	2,531%	5,2249	5,3670	5,2249	7.486.236
02/07/2021	5,2249	-0,1125	-2,108%	5,3285	5,3522	5,2160	9.431.807
01/07/2021	5,3374	0,1786	3,462%	5,2199	5,3374	5,2140	12.898.031
30/06/2021	5,1588	-0,0632	-1,209%	5,1854	5,2170	5,1193	15.613.134
29/06/2021	5,2219	0,0148	0,284%	5,2071	5,2673	5,1943	8.637.147
28/06/2021	5,2071	-0,1520	-2,836%	5,3541	5,3679	5,2071	11.441.682
25/06/2021	5,3591	0,0997	1,895%	5,2989	5,3650	5,2584	15.328.459
24/06/2021	5,2594	0,0592	1,139%	5,2189	5,3216	5,2130	17.800.762

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	159,7000	1,59	160,6000	156,5000	89.131	14.169.730	8.761
ACERINOX	11,0800	-1,16	11,2200	10,9250	1.256.158	13.903.473	2.998
ACS	23,3600	0,65	23,5500	23,2000	499.944	11.697.799	7.257
AENA	149,0500	-0,50	150,8500	149,0500	112.005	16.740.693	22.358
ALMIRALL	12,7100	1,44	12,7400	12,4200	159.241	2.010.952	2.285
AMADEUS	63,8400	-0,62	64,4000	63,5000	867.213	55.447.031	28.728
ARCELORMITT.	27,3500	-1,35	27,8700	26,7950	735.216	20.039.784	30.203
B.SABADELL	0,6808	1,58	0,6834	0,6678	15.902.798	10.779.603	3.831
BANKINTER	4,9700	1,35	4,9880	4,9010	2.316.672	11.497.758	4.467
BBVA	6,0320	0,99	6,0470	5,9670	10.650.999	64.115.918	40.221
CAIXABANK	2,5240	1,49	2,5300	2,4950	9.192.686	23.131.964	20.345
CELLNEX	53,6200	0,07	53,8400	52,9800	667.857	35.741.872	36.425
CIE AUTOMOT.	24,8200	0,08	24,8600	24,5800	110.244	2.727.795	3.042
ENAGAS	20,1500	1,77	20,1700	19,8250	888.620	17.863.953	5.279
ENDESA	19,6050	0,33	19,6700	19,4800	992.525	19.443.491	20.757
FERROVIAL	26,8000	-0,26	27,0100	26,6500	580.530	15.569.414	19.792
FLUIDRA	33,2500	-1,19	33,6000	32,8500	304.033	10.069.204	6.505
GRIFOLS	18,5250	0,49	18,6100	18,3500	742.488	13.743.084	7.894
IAG	2,0360	0,20	2,0730	1,9920	15.111.485	30.561.312	10.122
IBERDROLA	10,1600	0,59	10,1950	10,0300	6.306.059	63.943.226	64.680
INDITEX	32,2800	1,22	32,2800	31,6700	1.436.876	46.229.689	100.606
INDRA A	10,9900	0,64	11,0400	10,8600	1.003.994	11.012.452	1.941
INM.COLONIAL	8,5000	-0,82	8,6550	8,4750	389.332	3.320.143	4.587
MAPFRE	1,9490	0,62	1,9490	1,9200	1.757.453	3.410.919	6.002
MELIA HOTELS	6,7000	-1,79	6,8940	6,6520	977.245	6.583.176	1.477
MERLIN PROP.	9,6000	-0,58	9,7060	9,5860	377.136	3.626.221	4.510
NATURGY	23,0100	-0,48	23,3700	22,7600	726.195	16.719.546	22.311
PHARMA MAR	61,9400	0,49	62,3000	60,7600	67.007	4.121.644	1.137
R.E.C.	18,0350	0,59	18,0650	17,8750	748.825	13.495.247	9.758
REPSOL	11,0600	2,35	11,1900	10,8580	7.874.442	87.108.891	16.893
SANTANDER	3,2120	0,64	3,2545	3,2000	43.932.908	141.607.295	55.698
SIEMENS GAM	22,1300	7,43	22,1700	20,5500	2.638.751	57.007.548	15.074
SOLARIA	16,2700	2,07	16,3800	15,7350	450.687	7.256.823	2.034
TELEFONICA	3,9300	2,95	3,9400	3,8055	16.895.467	66.005.762	22.158
VISCOFAN	58,4000	-0,76	58,9000	58,1500	77.266	4.509.910	2.716