Cotización de los valores en bolsa

BBVA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 5,4530
- Var. (%)
- -0,092%
15/08/2018
- Cierre
- 5,3990
- Var. (%)
- -0,990%
16/08/2018
- Cierre
- 5,4870
- Var. (%)
- 1,630%
17/08/2018
- Cierre
- 5,4400
- Var. (%)
- -0,857%
20/08/2018
- Cierre
- 5,4160
- Var. (%)
- -0,441%
21/08/2018
- Cierre
- 5,4960
- Var. (%)
- 1,477%
22/08/2018
- Cierre
- 5,5510
- Var. (%)
- 1,001%
23/08/2018
- Cierre
- 5,5220
- Var. (%)
- -0,522%
24/08/2018
- Cierre
- 5,5330
- Var. (%)
- 0,199%
27/08/2018
- Cierre
- 5,5710
- Var. (%)
- 0,687%
28/08/2018
- Cierre
- 5,4900
- Var. (%)
- -1,454%
29/08/2018
- Cierre
- 5,5330
- Var. (%)
- 0,783%
30/08/2018
- Cierre
- 5,3810
- Var. (%)
- -2,747%
31/08/2018
- Cierre
- 5,3700
- Var. (%)
- -0,204%
03/09/2018
- Cierre
- 5,3540
- Var. (%)
- -0,298%

-0.12%

Precio

5,3540 €

MAXIMO

5,4220 €

MÍNIMO

5,3120 €

VOL. DIARIO (TIT.)

5.426.742

VAR. 2018(%)

-22,94 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

5,3540 €

ÚLT. SESIÓN

5,3540 €

EFECTIVO

29.132.426 €

VAR. 12 MESES(%)

-25,37 %

Rentabilidad(%)
Máximo
7,5518

Mínimo
5,3280

Volumen
Capit.(MM€)
35.700

Acc. en circulac.
6.667,88

Ratios Económicos
Rent. Div.
4,48

PER
0,67

Datos Estadísticos
Corr. IBEX
70,31

Coef. Alfa
-0,08

RENTABILIDAD (%)
Máximo 2018	7,5518
Mínimo 2018	5,3280
Máximo 12 meses	7,5519
Míximo 12 meses	5,3280
Rent. Máx. Diaria	3,02
Rent. Med. Diaria	-0,13
Rent. Mín. Diaria	-5,30

Volumen
Días Cotizados	255
Capitalización (MM€)	35.700
Acciones en circulación (M)	6.667,88
Media títulos 3m	18.887.150
Media títulos 12m	18.017.241
Efectivo 3m	111.574.437
Efectivo 12m	120.570.518

Ratios Económicos
Rentb. por Dividendos (%)	4,48
Pay-out (%)	0,36
Benf. por acción	0,67
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	4,73

Datos Estadísticos
Correlación IBEX(%)	70,31
Coeficiente Alfa	-0,08
Coeficiente Beta	1,34
Volatilidad	25,13
Desviación típica	1,32
Varianza	1,73

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	5,3540	-0,0160	-0,298%	5,3700	5,3950	5,3280	10.057.133
31/08/2018	5,3700	-0,0110	-0,204%	5,3940	5,4110	5,3530	21.152.720
30/08/2018	5,3810	-0,1520	-2,747%	5,5010	5,5100	5,3780	24.679.055
29/08/2018	5,5330	0,0430	0,783%	5,5100	5,5450	5,4550	11.761.943
28/08/2018	5,4900	-0,0810	-1,454%	5,5900	5,6080	5,4900	17.660.045
27/08/2018	5,5710	0,0380	0,687%	5,5510	5,5870	5,5060	8.302.016
24/08/2018	5,5330	0,0110	0,199%	5,5020	5,5670	5,5020	9.138.433
23/08/2018	5,5220	-0,0290	-0,522%	5,5700	5,5970	5,5200	11.925.430
22/08/2018	5,5510	0,0550	1,001%	5,4890	5,5820	5,4800	16.368.521
21/08/2018	5,4960	0,0800	1,477%	5,4000	5,5390	5,3900	13.448.481
20/08/2018	5,4160	-0,0240	-0,441%	5,4690	5,5140	5,3940	13.638.144
17/08/2018	5,4400	-0,0470	-0,857%	5,5140	5,5140	5,3790	20.372.061
16/08/2018	5,4870	0,0880	1,630%	5,4660	5,5160	5,4100	21.227.675
15/08/2018	5,3990	-0,0540	-0,990%	5,4790	5,5300	5,3350	27.476.005
14/08/2018	5,4530	-0,0050	-0,092%	5,4840	5,5680	5,3850	30.667.236
13/08/2018	5,4580	-0,1820	-3,227%	5,4780	5,5280	5,4000	40.654.895
10/08/2018	5,6400	-0,3070	-5,162%	5,8200	5,8250	5,6000	56.784.349
09/08/2018	5,9470	-0,0550	-0,916%	6,0000	6,0050	5,9170	15.873.600
08/08/2018	6,0020	-0,0380	-0,629%	6,0250	6,0510	5,9660	11.067.641
07/08/2018	6,0400	-0,0010	-0,017%	6,0600	6,0860	6,0250	11.518.367
06/08/2018	6,0410	-0,0220	-0,363%	6,0730	6,1000	6,0060	10.230.978
03/08/2018	6,0630	0,0130	0,215%	6,0540	6,1100	6,0100	10.240.903
02/08/2018	6,0500	-0,1740	-2,796%	6,1890	6,1900	6,0220	27.506.137
01/08/2018	6,2240	-0,0620	-0,986%	6,2940	6,3300	6,2040	11.755.363
31/07/2018	6,2860	0,0580	0,931%	6,2100	6,3300	6,2100	19.234.647
30/07/2018	6,2280	0,0270	0,435%	6,1660	6,2550	6,1520	13.185.785
27/07/2018	6,2010	0,0800	1,307%	6,1900	6,3280	6,1590	18.502.476
26/07/2018	6,1210	0,0730	1,207%	6,0740	6,1680	6,0700	16.646.110
25/07/2018	6,0480	-0,1080	-1,754%	6,1560	6,1600	6,0340	16.127.459
24/07/2018	6,1560	0,1300	2,157%	6,0800	6,2000	6,0770	21.023.840
23/07/2018	6,0260	0,0550	0,921%	5,9390	6,0430	5,9160	12.058.294
20/07/2018	5,9710	-0,0050	-0,084%	5,9500	5,9990	5,9160	17.417.661
19/07/2018	5,9760	-0,0280	-0,466%	6,0000	6,0710	5,9490	13.394.267
18/07/2018	6,0040	0,0690	1,163%	5,9210	6,0040	5,8710	18.031.974
17/07/2018	5,9350	-0,0580	-0,968%	6,0000	6,0460	5,9210	23.556.830
16/07/2018	5,9930	-0,0400	-0,663%	6,0140	6,0640	5,9670	11.423.558
13/07/2018	6,0330	-0,0240	-0,396%	6,0830	6,0830	5,9940	12.495.603
12/07/2018	6,0570	0,0120	0,199%	6,0790	6,0900	5,9840	13.763.923
11/07/2018	6,0450	-0,1670	-2,688%	6,1400	6,1600	6,0450	19.278.262
10/07/2018	6,2120	-0,1560	-2,450%	6,3500	6,3530	6,1750	27.853.609
09/07/2018	6,3680	-0,0010	-0,016%	6,4000	6,4390	6,3640	12.686.727
06/07/2018	6,3690	0,0600	0,951%	6,3600	6,4100	6,3020	19.574.845
05/07/2018	6,3090	0,1730	2,819%	6,1600	6,3590	6,1600	23.101.449
04/07/2018	6,1360	0,1160	1,927%	6,0000	6,1550	5,9980	16.014.458
03/07/2018	6,0200	0,0740	1,245%	5,9760	6,0590	5,9150	15.269.746
02/07/2018	5,9460	-0,1280	-2,107%	5,9800	5,9870	5,8810	23.522.429
29/06/2018	6,0740	0,1080	1,810%	6,0500	6,1600	6,0370	22.524.691
28/06/2018	5,9660	-0,0020	-0,034%	5,9200	6,0050	5,9110	13.267.225
27/06/2018	5,9680	-0,0460	-0,765%	6,0080	6,0180	5,8860	19.256.126
26/06/2018	6,0140	0,0590	0,991%	6,0020	6,0440	5,9160	17.662.707
25/06/2018	5,9550	-0,1050	-1,733%	5,9980	6,0400	5,9450	17.633.053
22/06/2018	6,0600	0,0880	1,474%	6,0140	6,0780	5,9750	15.965.487
21/06/2018	5,9720	-0,0380	-0,632%	6,0460	6,0760	5,9090	14.863.284
20/06/2018	6,0100	0,0490	0,822%	6,0200	6,0800	6,0000	18.487.725
19/06/2018	5,9610	0,0420	0,710%	5,8500	5,9940	5,8000	16.780.222
18/06/2018	5,9190	-0,0580	-0,970%	5,9500	6,0150	5,9060	13.915.863
15/06/2018	5,9770	-0,1170	-1,920%	6,1030	6,1140	5,9050	42.121.409
14/06/2018	6,0940	-0,0060	-0,098%	6,0800	6,1100	6,0300	19.683.696
13/06/2018	6,1000	-0,0900	-1,454%	6,1760	6,2120	6,0960	20.601.704
12/06/2018	6,1900	-0,0160	-0,258%	6,2500	6,2690	6,1900	17.663.647
11/06/2018	6,2060	0,1280	2,106%	6,1770	6,2320	6,1000	26.167.046
08/06/2018	6,0780	-0,0360	-0,589%	6,0390	6,0780	6,0040	18.713.966
07/06/2018	6,1140	0,1210	2,019%	6,0500	6,1880	6,0500	25.058.062
06/06/2018	5,9930	0,0780	1,319%	5,9240	5,9990	5,8450	23.063.431
05/06/2018	5,9150	-0,1420	-2,344%	6,0370	6,0750	5,9140	22.453.583
04/06/2018	6,0570	0,0390	0,648%	6,0870	6,1470	6,0200	22.997.875
01/06/2018	6,0180	0,1790	3,066%	5,9710	6,0740	5,8900	30.418.326
31/05/2018	5,8390	-0,0770	-1,302%	5,9810	6,0660	5,7830	39.901.276
30/05/2018	5,9160	0,0380	0,646%	5,9500	6,0220	5,8250	36.047.556
29/05/2018	5,8780	-0,2560	-4,173%	6,0700	6,0870	5,8500	42.308.300
28/05/2018	6,1340	-0,0740	-1,192%	6,3070	6,3380	6,0900	18.761.761
25/05/2018	6,2080	-0,1780	-2,787%	6,4080	6,4160	6,1240	33.723.309
24/05/2018	6,3860	-0,0810	-1,253%	6,4840	6,5240	6,3470	19.409.793
23/05/2018	6,4670	-0,1480	-2,237%	6,5720	6,5720	6,3920	24.408.945
22/05/2018	6,6150	0,1070	1,644%	6,5260	6,6490	6,5130	16.624.150
21/05/2018	6,5080	-0,0720	-1,094%	6,6100	6,6230	6,4890	12.762.293
18/05/2018	6,5800	-0,1270	-1,894%	6,7000	6,7060	6,5460	30.179.548
17/05/2018	6,7070	0,0870	1,314%	6,6400	6,7080	6,6100	15.464.439
16/05/2018	6,6200	-0,1090	-1,620%	6,7080	6,7430	6,5580	22.779.651
15/05/2018	6,7290	-0,1040	-1,522%	6,8280	6,8550	6,6690	17.987.292
14/05/2018	6,8330	-0,0210	-0,306%	6,8450	6,8860	6,7960	9.129.674
11/05/2018	6,8540	0,0020	0,029%	6,8520	6,8850	6,8380	9.564.066
10/05/2018	6,8520	0,0460	0,676%	6,8200	6,8520	6,7890	11.124.303
09/05/2018	6,8060	0,0500	0,740%	6,7680	6,8100	6,7350	10.884.594
08/05/2018	6,7560	-0,0320	-0,471%	6,7910	6,8170	6,7300	14.452.434
07/05/2018	6,7880	0,0460	0,682%	6,7700	6,8120	6,7530	9.297.735
04/05/2018	6,7420	0,0760	1,140%	6,6800	6,7520	6,6300	15.396.615
03/05/2018	6,6660	-0,0990	-1,463%	6,7600	6,7600	6,6380	18.401.632
02/05/2018	6,7650	0,0350	0,520%	6,7180	6,7820	6,7180	12.186.807
30/04/2018	6,7300	0,0430	0,643%	6,6840	6,7450	6,6820	14.887.250
27/04/2018	6,6870	0,1450	2,216%	6,5950	6,7400	6,5800	23.027.077
26/04/2018	6,5420	-0,0110	-0,168%	6,5440	6,5900	6,5000	10.492.291
25/04/2018	6,5530	-0,0290	-0,441%	6,5380	6,5530	6,4730	11.981.400
24/04/2018	6,5820	0,0000	0,000%	6,5930	6,5930	6,5140	11.761.556
23/04/2018	6,5820	0,0040	0,061%	6,5920	6,5930	6,5410	12.064.556
20/04/2018	6,5780	0,0600	0,921%	6,5210	6,5850	6,5010	15.238.479
19/04/2018	6,5180	0,0260	0,400%	6,4760	6,5380	6,4760	11.279.534
18/04/2018	6,4920	0,0900	1,406%	6,4110	6,5130	6,3830	17.094.277
17/04/2018	6,4020	-0,0130	-0,203%	6,4320	6,4850	6,4020	12.201.935
16/04/2018	6,4150	0,0050	0,078%	6,4080	6,4520	6,3950	9.882.673

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,8800	0,37	76,2600	75,5800	19.805	1.503.880	4.345
ACERINOX	11,4050	-1,51	11,6050	11,3550	336.263	3.852.547	3.149
ACS	35,5000	-0,62	35,8900	35,3900	93.265	3.329.001	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	5,3540	0,00	5,4220	5,3120	5.426.742	29.132.426	35.700
CAIXABANK	4,0110	3,40	4,0250	3,9300	11.984.877	47.903.337	23.992
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	25,3100	-0,75	25,7300	25,2600	638.739	16.307.285	78.883
INDRA A	10,3600	-0,67	10,4700	10,3100	74.201	772.019	1.830
INM.COLONIAL	9,2650	-0,70	9,3550	9,2500	65.969	612.818	4.212
MAPFRE	2,5330	-0,12	2,5480	2,5130	549.454	1.389.881	7.801
MEDIASET	6,0420	-1,60	6,1700	6,0200	345.023	2.102.221	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	16,8750	1,14	16,9100	16,7800	1.117.501	18.836.256	26.936
SANTANDER	4,2675	0,02	4,3070	4,2360	11.567.888	49.454.846	68.861
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	3.217.760	22.391.713	35.997
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.393	2.545.205	2.910