Cotización de los valores en bolsa

BBVA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/08/2021
- Cierre
- 5,7620
- Var. (%)
- 1,928%
09/08/2021
- Cierre
- 5,7600
- Var. (%)
- -0,035%
10/08/2021
- Cierre
- 5,8260
- Var. (%)
- 1,146%
11/08/2021
- Cierre
- 5,9050
- Var. (%)
- 1,356%
12/08/2021
- Cierre
- 5,8890
- Var. (%)
- -0,271%
13/08/2021
- Cierre
- 5,8610
- Var. (%)
- -0,475%
16/08/2021
- Cierre
- 5,8160
- Var. (%)
- -0,768%
17/08/2021
- Cierre
- 5,6730
- Var. (%)
- -2,459%
18/08/2021
- Cierre
- 5,7950
- Var. (%)
- 2,151%
19/08/2021
- Cierre
- 5,5890
- Var. (%)
- -3,555%
20/08/2021
- Cierre
- 5,5540
- Var. (%)
- -0,626%
23/08/2021
- Cierre
- 5,5830
- Var. (%)
- 0,522%
24/08/2021
- Cierre
- 5,5000
- Var. (%)
- -1,487%
25/08/2021
- Cierre
- 5,7070
- Var. (%)
- 3,764%
26/08/2021
- Cierre
- 5,6130
- Var. (%)
- -1,647%

-0.03%

Precio

5,6130 €

MAXIMO

5,7090 €

MÍNIMO

5,6030 €

VOL. DIARIO (TIT.)

10.038.040

VAR. 2021(%)

40,96 %

VARIACIÓN

-1,65 % -0,0940 €

APERTURA

5,6840 €

ÚLT. SESIÓN

5,7070 €

EFECTIVO

56.606.765 €

VAR. 12 MESES(%)

123,85 %

Rentabilidad(%)
Máximo
5,9320

Mínimo
3,6867

Volumen
Capit.(MM€)
37.427

Acc. en circulac.
6.667,88

Ratios Económicos
Rent. Div.
4,63

PER
0,62

Datos Estadísticos
Corr. IBEX
63,10

Coef. Alfa
-0,03

RENTABILIDAD (%)
Máximo 2021	5,9320
Mínimo 2021	3,6867
Máximo 12 meses	5,9320
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€)	37.427
Acciones en circulación (M)	6.667,88
Media títulos 3m	13.718.967
Media títulos 12m	19.912.074
Efectivo 3m	73.627.030
Efectivo 12m	77.106.434

Ratios Económicos
Rentb. por Dividendos (%)	4,63
Pay-out (%)	0,42
Benf. por acción	0,62
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	5,93

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
26/08/2021	5,6130	-0,0940	-1,647%	5,6840	5,7090	5,6030	10.038.040
25/08/2021	5,7070	0,2070	3,764%	5,5140	5,7230	5,5080	15.946.605
24/08/2021	5,5000	-0,0830	-1,487%	5,6000	5,6140	5,4540	13.382.475
23/08/2021	5,5830	0,0290	0,522%	5,6020	5,6260	5,5550	9.722.673
20/08/2021	5,5540	-0,0350	-0,626%	5,5850	5,6290	5,5080	15.860.169
19/08/2021	5,5890	-0,2060	-3,555%	5,6500	5,6860	5,5400	12.714.054
18/08/2021	5,7950	0,1220	2,151%	5,6700	5,8060	5,6560	9.419.259
17/08/2021	5,6730	-0,1430	-2,459%	5,7530	5,7750	5,6720	15.983.708
16/08/2021	5,8160	-0,0450	-0,768%	5,7900	5,9040	5,7500	7.446.118
13/08/2021	5,8610	-0,0280	-0,475%	5,9000	5,9130	5,8450	7.373.305
12/08/2021	5,8890	-0,0160	-0,271%	5,8920	5,9320	5,8540	9.680.037
11/08/2021	5,9050	0,0790	1,356%	5,8400	5,9100	5,8070	11.040.335
10/08/2021	5,8260	0,0660	1,146%	5,7350	5,8310	5,7220	11.467.682
09/08/2021	5,7600	-0,0020	-0,035%	5,7470	5,7940	5,7130	9.513.060
06/08/2021	5,7620	0,1090	1,928%	5,6500	5,7830	5,6320	13.846.720
05/08/2021	5,6530	-0,0110	-0,194%	5,5820	5,6860	5,5810	11.568.932
04/08/2021	5,6640	0,0940	1,688%	5,5900	5,6700	5,5690	13.546.076
03/08/2021	5,5700	0,1200	2,202%	5,4800	5,6220	5,4560	18.605.118
02/08/2021	5,4500	0,0390	0,721%	5,4200	5,5630	5,4030	16.269.966
30/07/2021	5,4110	-0,0010	-0,018%	5,3530	5,4550	5,3010	16.734.369
29/07/2021	5,4120	0,0400	0,745%	5,3890	5,4920	5,3880	13.771.739
28/07/2021	5,3720	-0,0710	-1,304%	5,4640	5,4910	5,3580	11.229.257
27/07/2021	5,4430	-0,0370	-0,675%	5,4280	5,4790	5,3920	11.598.783
26/07/2021	5,4800	0,1140	2,124%	5,3060	5,4900	5,2360	15.587.887
23/07/2021	5,3660	0,1150	2,190%	5,2300	5,3900	5,2300	13.838.780
22/07/2021	5,2510	0,0270	0,517%	5,2400	5,3330	5,2230	13.182.014
21/07/2021	5,2240	0,1980	3,940%	5,0340	5,2260	5,0130	15.857.135
20/07/2021	5,0260	0,1120	2,279%	4,9635	5,0390	4,9090	12.425.023
19/07/2021	4,9140	-0,1760	-3,458%	5,0110	5,0530	4,8530	15.873.351
16/07/2021	5,0900	-0,1060	-2,040%	5,2150	5,2450	5,0430	12.097.713
15/07/2021	5,1960	0,0260	0,503%	5,1560	5,2100	5,1080	7.792.625
14/07/2021	5,1700	0,0220	0,427%	5,1420	5,2460	5,1270	8.563.891
13/07/2021	5,1480	-0,1100	-2,092%	5,2600	5,2850	5,1180	12.311.114
12/07/2021	5,2580	0,0310	0,593%	5,2430	5,2680	5,1260	7.225.130
09/07/2021	5,2270	0,1780	3,525%	5,0800	5,2270	5,0450	12.216.060
08/07/2021	5,0490	-0,1710	-3,276%	5,1500	5,1590	5,0180	20.123.985
07/07/2021	5,2200	-0,0640	-1,211%	5,2900	5,3060	5,1620	16.763.299
06/07/2021	5,2840	-0,1450	-2,671%	5,4060	5,4380	5,2760	14.087.349
05/07/2021	5,4290	0,1340	2,531%	5,2950	5,4390	5,2950	7.486.236
02/07/2021	5,2950	-0,1140	-2,108%	5,4000	5,4240	5,2860	9.431.807
01/07/2021	5,4090	0,1810	3,462%	5,2900	5,4090	5,2840	12.898.031
30/06/2021	5,2280	-0,0640	-1,209%	5,2550	5,2870	5,1880	15.613.134
29/06/2021	5,2920	0,0150	0,284%	5,2770	5,3380	5,2640	8.637.147
28/06/2021	5,2770	-0,1540	-2,836%	5,4260	5,4400	5,2770	11.441.682
25/06/2021	5,4310	0,1010	1,895%	5,3700	5,4370	5,3290	15.328.459
24/06/2021	5,3300	0,0600	1,139%	5,2890	5,3930	5,2830	17.800.762
23/06/2021	5,2700	-0,0080	-0,152%	5,3000	5,3400	5,2700	12.556.182
22/06/2021	5,2780	0,0400	0,764%	5,2980	5,2980	5,1880	13.830.238
21/06/2021	5,2380	0,0160	0,306%	5,1200	5,2650	5,0900	16.933.139
18/06/2021	5,2220	-0,1750	-3,243%	5,3200	5,3810	5,1830	50.719.050
17/06/2021	5,3970	0,0880	1,658%	5,3600	5,5480	5,3590	24.947.980
16/06/2021	5,3090	-0,0610	-1,136%	5,4130	5,4400	5,2860	15.058.342
15/06/2021	5,3700	0,0270	0,505%	5,3450	5,3780	5,2920	13.101.838
14/06/2021	5,3430	0,0970	1,849%	5,2580	5,3430	5,2580	13.792.872
11/06/2021	5,2460	-0,0270	-0,512%	5,2500	5,2760	5,2240	7.962.972
10/06/2021	5,2730	0,0080	0,152%	5,2710	5,3510	5,2400	10.535.871
09/06/2021	5,2650	-0,0480	-0,903%	5,2910	5,3010	5,1960	10.983.054
08/06/2021	5,3130	-0,0150	-0,282%	5,3500	5,3980	5,2600	14.754.023
07/06/2021	5,3280	0,1110	2,128%	5,2190	5,3410	5,2100	13.033.939
04/06/2021	5,2170	-0,0690	-1,305%	5,2900	5,2930	5,2100	11.959.349
03/06/2021	5,2860	0,0370	0,705%	5,2280	5,2950	5,2220	10.493.582
02/06/2021	5,2490	0,0230	0,440%	5,2170	5,2800	5,1680	14.789.391
01/06/2021	5,2260	0,0900	1,752%	5,1530	5,2470	5,1410	15.340.313
31/05/2021	5,1360	0,0100	0,195%	5,1510	5,1720	5,1310	5.860.234
28/05/2021	5,1260	-0,0170	-0,331%	5,2000	5,2000	5,0900	16.695.145
27/05/2021	5,1430	0,0590	1,161%	5,0800	5,1970	5,0730	28.763.225
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	136,9000	-2,28	139,2000	136,7000	47.073	6.472.450	7.510
ACERINOX	11,4100	-0,48	11,4700	11,2500	468.098	5.327.498	3.087
ACS	23,0000	0,00	23,1800	22,8500	369.938	8.517.399	7.145
AENA	135,4500	-0,73	136,4500	135,3000	56.800	7.698.619	20.318
ALMIRALL	14,0500	0,57	14,0900	13,7400	298.240	4.152.276	2.525
AMADEUS	51,3200	-0,54	51,5800	50,9400	653.104	33.506.418	23.094
ARCELORMITT.	28,6450	-2,19	29,2500	28,6200	339.139	9.797.500	31.633
B.SABADELL	0,6090	-0,75	0,6242	0,6040	19.995.337	12.286.879	3.427
BANKINTER	4,9450	-0,86	5,0060	4,9330	1.385.617	6.880.886	4.445
BBVA	5,6130	-1,65	5,7090	5,6030	10.038.040	56.606.765	37.427
CAIXABANK	2,6400	-0,71	2,6720	2,6280	5.350.115	14.161.811	21.280
CELLNEX	60,3600	-0,33	60,8600	60,0400	573.336	34.620.984	41.004
CIE AUTOMOT.	24,6600	0,00	24,7800	24,4400	84.264	2.075.894	3.022
ENAGAS	19,2700	-0,67	19,4200	19,2650	438.305	8.455.603	5.049
ENDESA	20,0900	-2,05	20,4900	20,0900	1.280.780	25.829.755	21.270
FERROVIAL	24,5100	-1,57	24,8200	24,4300	610.600	15.002.166	18.101
FLUIDRA	35,5500	-0,14	35,8000	35,0000	215.551	7.641.505	6.955
GRIFOLS	20,3200	-1,65	20,7300	20,2800	442.773	9.042.997	8.659
IAG	1,8910	-1,05	1,9255	1,8710	10.045.279	18.982.273	9.401
IBERDROLA	10,4750	-0,52	10,5250	10,4050	9.874.392	103.346.373	66.685
INDITEX	28,8300	-1,27	29,1000	28,6500	1.746.321	50.376.326	89.854
INDRA A	8,7850	-0,45	8,8200	8,7200	275.427	2.417.083	1.552
INM.COLONIAL	8,8900	-1,17	9,0800	8,8550	558.827	4.975.848	4.717
MAPFRE	1,8340	-0,46	1,8465	1,8265	1.151.364	2.114.434	5.648
MELIA HOTELS	6,0540	-1,78	6,1620	6,0460	574.987	3.498.530	1.334
MERLIN PROP.	9,5740	0,04	9,5900	9,2580	474.205	4.515.439	4.498
NATURGY	21,7800	-0,55	21,8800	21,7500	415.184	9.049.405	21.118
PHARMA MAR	73,6200	1,10	74,1200	72,6000	44.334	3.256.302	1.351
R.E.C.	17,0400	-0,84	17,2000	16,9450	771.772	13.151.576	9.220
REPSOL	9,6930	-0,23	9,7370	9,5910	2.311.914	22.393.849	14.805
SANTANDER	3,1560	-1,38	3,2065	3,1545	23.705.737	75.119.454	54.727
SIEMENS GAM	25,5900	-0,58	25,8600	25,3600	446.002	11.425.140	17.430
SOLARIA	16,7700	-1,99	17,1250	16,6700	365.410	6.159.534	2.096
TELEFONICA	4,2510	-1,25	4,3070	4,2510	6.277.424	26.799.501	23.967
VISCOFAN	59,9500	1,18	60,1000	59,0000	49.616	2.969.226	2.788