Cotización de los valores en bolsa

BBVA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

4,3160 €

MÁXIMO

4,3750 €

MÁXIMO (52 SEMANAS)

6,0163 €

VAR. 2022(%)

-15,48 %

VOL. DIARIO (TIT.)

15.593.661

ÚLT. SESIÓN

4,3725 €

MÍNIMO

4,2125 €

MÍNIMO (52 SEMANAS)

4,1275 €

VAR. 12 MESES(%)

-14,67 %

EFECTIVO

66.468.297€

15 últimas sesiones

03/06/2022
- Cierre
- 4,9575
- Var. (%)
- -0,621%
06/06/2022
- Cierre
- 5,1040
- Var. (%)
- 2,955%
07/06/2022
- Cierre
- 5,0390
- Var. (%)
- -1,274%
08/06/2022
- Cierre
- 4,9770
- Var. (%)
- -1,230%
09/06/2022
- Cierre
- 4,7435
- Var. (%)
- -4,692%
10/06/2022
- Cierre
- 4,3105
- Var. (%)
- -9,128%
13/06/2022
- Cierre
- 4,1540
- Var. (%)
- -3,631%
14/06/2022
- Cierre
- 4,1940
- Var. (%)
- 0,963%
15/06/2022
- Cierre
- 4,2615
- Var. (%)
- 1,609%
16/06/2022
- Cierre
- 4,1720
- Var. (%)
- -2,100%
17/06/2022
- Cierre
- 4,2725
- Var. (%)
- 2,409%
20/06/2022
- Cierre
- 4,3295
- Var. (%)
- 1,334%
21/06/2022
- Cierre
- 4,3080
- Var. (%)
- -0,497%
22/06/2022
- Cierre
- 4,3725
- Var. (%)
- 1,497%
23/06/2022
- Cierre
- 4,2430
- Var. (%)
- -2,962%

-1.02%

Rango de precios (12 M.)
Máximo
5,8518

Mínimo
4,1275

Ratios Económicos
Capitalización (MM€)
27.099

PER (Precio/Beneficios)
6,20

Beneficio por Acción (BPA)
0,68

Rentabilidad / Dividendo (%)
6,13

Precio / Flujo de caja
3,74

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	5,8518
Mínimo 2022	4,1275
Máximo 12 meses	6,0163
Míximo 12 meses	4,1275
Rent. Máx. Diaria	4,16
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-6,03

Volumen
Días Cotizados	255
Capitalización (MM€)	27.099
Acciones en circulación (M)	6.386,67
Media títulos 3m	20.322.998
Media títulos 12m	19.904.364
Efectivo 3m	97.653.793
Efectivo 12m	105.220.152

Ratios Económicos
Rentb. por Dividendos (%)	6,13
Pay-out (%)	0,38
Benf. por acción	0,68
PER (Nº de veces)	6,20
Precio Valor Contable	3,74
Precio Cash Flow	3,74

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
23/06/2022	4,2430	-0,1295	-2,962%	4,3160	4,3750	4,2125	15.593.661
22/06/2022	4,3725	0,0645	1,497%	4,2400	4,4160	4,2045	16.540.386
21/06/2022	4,3080	-0,0215	-0,497%	4,3370	4,4200	4,2880	15.559.814
20/06/2022	4,3295	0,0570	1,334%	4,2930	4,3545	4,2400	14.582.899
17/06/2022	4,2725	0,1005	2,409%	4,2280	4,3810	4,1955	60.927.173
16/06/2022	4,1720	-0,0895	-2,100%	4,2500	4,2515	4,1275	17.760.668
15/06/2022	4,2615	0,0675	1,609%	4,3460	4,3470	4,2575	24.232.213
14/06/2022	4,1940	0,0400	0,963%	4,2315	4,2615	4,1435	24.177.668
13/06/2022	4,1540	-0,1565	-3,631%	4,3100	4,3150	4,1540	31.916.891
10/06/2022	4,3105	-0,4330	-9,128%	4,6855	4,6860	4,3105	46.924.380
09/06/2022	4,7435	-0,2335	-4,692%	4,9465	4,9500	4,7435	22.947.725
08/06/2022	4,9770	-0,0620	-1,230%	5,0500	5,0510	4,9475	11.902.062
07/06/2022	5,0390	-0,0650	-1,274%	5,0750	5,1070	5,0360	7.763.325
06/06/2022	5,1040	0,1465	2,955%	4,9940	5,1190	4,9920	8.611.877
03/06/2022	4,9575	-0,0310	-0,621%	5,0210	5,0340	4,9420	7.829.737
02/06/2022	4,9885	-0,0195	-0,389%	5,0350	5,0520	4,9675	9.121.877
01/06/2022	5,0080	-0,0710	-1,398%	5,1100	5,1390	5,0010	13.527.223
31/05/2022	5,0790	-0,0680	-1,321%	5,1230	5,1600	5,0460	24.272.618
30/05/2022	5,1470	0,1060	2,103%	5,0800	5,1470	5,0610	18.480.368
27/05/2022	5,0410	0,0340	0,679%	5,0120	5,0440	4,9675	12.545.249
26/05/2022	5,0070	0,1120	2,288%	4,9280	5,0190	4,9155	17.374.854
25/05/2022	4,8950	0,0505	1,042%	4,9000	4,9510	4,8285	14.983.544
24/05/2022	4,8445	-0,0265	-0,544%	4,8175	4,9100	4,7950	16.519.897
23/05/2022	4,8710	0,1235	2,601%	4,8410	4,8710	4,7855	13.308.047
20/05/2022	4,7475	-0,0190	-0,399%	4,8160	4,8285	4,7355	24.906.282
19/05/2022	4,7665	-0,0875	-1,803%	4,8145	4,8200	4,7015	13.399.218
18/05/2022	4,8540	-0,0465	-0,949%	4,9100	4,9675	4,8320	13.679.071
17/05/2022	4,9005	0,0525	1,083%	4,9000	4,9290	4,8735	11.185.307
16/05/2022	4,8480	-0,0020	-0,041%	4,8040	4,8695	4,7695	14.251.742
13/05/2022	4,8500	0,1415	3,005%	4,7630	4,8565	4,7540	21.518.489
12/05/2022	4,7085	-0,0390	-0,821%	4,6265	4,7555	4,6130	22.768.443
11/05/2022	4,7475	0,1075	2,317%	4,6775	4,7970	4,5755	26.415.865
10/05/2022	4,6400	0,0610	1,332%	4,6480	4,8130	4,6325	24.802.016
09/05/2022	4,5790	-0,0100	-0,218%	4,6330	4,6955	4,5790	20.681.738
06/05/2022	4,5890	-0,0010	-0,022%	4,6000	4,6625	4,5055	26.341.349
05/05/2022	4,5900	-0,1800	-3,774%	4,8800	4,9020	4,5900	38.401.361
04/05/2022	4,7700	-0,1250	-2,554%	4,9185	4,9235	4,7565	20.836.378
03/05/2022	4,8950	0,0500	1,032%	4,9000	4,9775	4,8655	23.694.969
02/05/2022	4,8450	-0,2140	-4,230%	4,9720	5,0310	4,8435	14.685.468
29/04/2022	5,0590	0,3110	6,550%	4,8910	5,0590	4,8600	24.729.346
28/04/2022	4,7480	0,0530	1,129%	4,8050	4,8210	4,6805	17.792.309
27/04/2022	4,6950	0,0125	0,267%	4,7760	4,7800	4,6400	20.341.863
26/04/2022	4,6825	-0,1280	-2,661%	4,9260	4,9260	4,6825	31.165.548
25/04/2022	4,8105	-0,1955	-3,905%	4,9000	4,9425	4,8105	26.407.056
22/04/2022	5,0060	-0,1460	-2,834%	5,1050	5,1680	5,0060	15.307.329
21/04/2022	5,1520	0,0610	1,198%	5,1220	5,1780	5,1080	11.775.977
20/04/2022	5,0910	0,0090	0,177%	5,1050	5,2020	5,0850	17.675.732
19/04/2022	5,0820	0,0480	0,954%	5,0200	5,1150	4,9715	14.943.192
14/04/2022	5,0340	0,0805	1,625%	4,9545	5,0730	4,9360	17.194.475
13/04/2022	4,9535	-0,0165	-0,332%	4,9520	4,9940	4,9120	13.706.074
12/04/2022	4,9700	0,0080	0,161%	4,8730	5,0540	4,8415	23.135.931
11/04/2022	4,9620	0,0690	1,410%	4,9285	5,0540	4,9065	22.528.008
08/04/2022	4,8930	0,0475	0,980%	4,9285	4,9990	4,8925	24.248.729
07/04/2022	4,8455	-0,0110	-0,227%	4,8845	4,9950	4,8335	28.205.603
06/04/2022	4,8565	-0,1635	-3,257%	5,0980	5,1220	4,8080	36.563.576
05/04/2022	5,0200	-0,0688	-1,353%	5,0860	5,0860	4,9760	19.787.660
04/04/2022	5,0888	0,0306	0,605%	5,1089	5,1089	4,9913	14.978.678
01/04/2022	5,0582	0,0765	1,536%	5,0324	5,0879	5,0057	13.333.592
31/03/2022	4,9817	-0,1721	-3,340%	5,1099	5,1845	4,9817	29.683.147
30/03/2022	5,1539	-0,1061	-2,018%	5,2218	5,2313	5,1223	16.876.617
29/03/2022	5,2600	0,3308	6,712%	5,0009	5,3097	4,9798	24.506.942
28/03/2022	4,9292	0,0382	0,782%	4,8957	5,0602	4,8957	14.299.411
25/03/2022	4,8909	-0,0048	-0,098%	4,8861	4,9119	4,8335	18.058.476
24/03/2022	4,8957	-0,0755	-1,520%	5,0296	5,0343	4,8957	18.454.770
23/03/2022	4,9712	-0,1587	-3,094%	5,1214	5,1462	4,9712	17.003.315
22/03/2022	5,1300	0,0717	1,418%	5,0946	5,1634	5,0936	15.720.210
21/03/2022	5,0582	0,0096	0,189%	5,0401	5,1481	5,0372	13.790.478
18/03/2022	5,0487	-0,0115	-0,227%	5,0707	5,0908	4,9961	32.248.342
17/03/2022	5,0602	-0,0765	-1,489%	5,1529	5,1825	4,9923	22.005.576
16/03/2022	5,1367	0,2276	4,636%	5,0439	5,2112	5,0143	28.734.748
15/03/2022	4,9091	0,0277	0,568%	4,8249	4,9664	4,7829	19.079.881
14/03/2022	4,8813	0,1071	2,243%	4,7809	4,9292	4,7671	19.995.847
11/03/2022	4,7743	0,0014	0,030%	4,8029	5,0582	4,7083	28.458.022
10/03/2022	4,7728	-0,0033	-0,070%	4,7809	4,8871	4,6839	30.087.094
09/03/2022	4,7762	0,3810	8,670%	4,5658	4,7819	4,5343	37.917.745
08/03/2022	4,3951	0,1061	2,475%	4,2072	4,5343	4,1919	38.632.275
07/03/2022	4,2890	-0,3002	-6,542%	4,3966	4,4511	4,2503	51.000.024
04/03/2022	4,5892	-0,2778	-5,707%	4,8288	4,8909	4,5816	39.535.449
03/03/2022	4,8670	-0,0937	-1,889%	4,9970	5,0372	4,8335	31.731.651
02/03/2022	4,9607	0,0994	2,046%	4,8469	5,0162	4,7527	40.039.239
01/03/2022	4,8613	-0,1970	-3,894%	5,0382	5,1367	4,8613	40.261.539
28/02/2022	5,0582	-0,1386	-2,668%	5,0276	5,0879	4,9359	43.882.265
25/02/2022	5,1969	0,1300	2,567%	5,0678	5,2457	4,9846	41.717.528
24/02/2022	5,0668	-0,3394	-6,279%	5,1099	5,2112	5,0047	55.513.850
23/02/2022	5,4063	0,0105	0,195%	5,4503	5,5134	5,3872	16.136.309
22/02/2022	5,3958	0,0210	0,391%	5,2361	5,4809	5,2112	24.543.927
21/02/2022	5,3747	-0,0870	-1,593%	5,5191	5,5516	5,3470	18.595.449
18/02/2022	5,4618	-0,0344	-0,626%	5,5048	5,5593	5,4398	17.245.453
17/02/2022	5,4962	-0,0650	-1,169%	5,5258	5,5775	5,4598	19.435.751
16/02/2022	5,5612	-0,0555	-0,987%	5,6415	5,6807	5,4895	18.473.577
15/02/2022	5,6167	0,1367	2,495%	5,4321	5,6234	5,4168	16.900.344
14/02/2022	5,4799	-0,2257	-3,955%	5,4981	5,5679	5,4273	28.727.806
11/02/2022	5,7056	-0,0851	-1,470%	5,7371	5,7706	5,6740	19.103.435
10/02/2022	5,7907	0,0392	0,682%	5,6845	5,8519	5,6807	21.212.017
09/02/2022	5,7515	0,1243	2,209%	5,6415	5,7515	5,6033	20.293.389
08/02/2022	5,6272	0,1291	2,348%	5,4981	5,6348	5,4933	17.016.938
07/02/2022	5,4981	0,0612	1,126%	5,4933	5,5182	5,4015	24.396.481
04/02/2022	5,4369	-0,0086	-0,158%	5,4885	5,5268	5,3422	30.177.766
03/02/2022	5,4455	-0,1147	-2,064%	5,4015	5,5335	5,2638	44.030.383
02/02/2022	5,5602	0,0602	1,095%	5,5459	5,6415	5,5010	15.174.644

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	171,8000	0,88	173,5000	168,7000	58.668	10.056.024	9.425	17:38:00
ACCIONA ENER	34,1000	1,07	34,4600	33,1600	169.420	5.754.057	11.227	17:38:00
ACERINOX	9,5500	-2,69	9,8960	9,5500	1.322.221	12.797.971	2.584	17:38:00
ACS	23,5100	-0,89	23,7700	23,3200	522.099	12.290.617	6.786	17:38:00
AENA	129,9000	-1,89	131,6500	128,0000	153.729	19.985.903	19.485	17:38:00
AMADEUS	52,3600	-0,95	53,4000	52,2000	469.967	24.704.196	23.562	17:38:00
ARCELORMITT.	22,3100	-0,45	23,0050	21,8150	732.610	16.386.132	20.915	17:38:00
B.SABADELL	0,8080	-4,81	0,8562	0,8054	37.150.116	30.440.895	4.547	17:38:00
BANKINTER	5,7680	-4,94	6,0840	5,7680	3.435.902	20.136.030	5.185	17:38:00
BBVA	4,2430	-2,96	4,3750	4,2125	15.593.661	66.468.297	27.099	17:38:00
CAIXABANK	3,3630	-4,78	3,5320	3,3630	24.950.607	85.186.458	27.108	17:38:00
CELLNEX	37,9400	0,11	38,0200	37,1500	773.218	29.182.297	25.773	17:38:00
ENAGAS	20,3300	-0,20	20,6000	20,0800	1.174.870	23.924.809	5.326	17:38:00
ENDESA	18,5100	0,90	18,6850	18,0950	1.382.223	25.485.091	19.597	17:38:00
FERROVIAL	23,8200	2,45	24,0600	23,0700	957.195	22.646.349	17.568	17:38:00
FLUIDRA	21,1200	-0,56	21,2800	20,5800	322.281	6.767.397	4.132	17:38:00
GRIFOLS	18,6150	3,02	18,7350	17,8450	781.282	14.403.448	8.905	17:38:00
IAG	1,3300	-2,71	1,3830	1,3300	9.478.008	12.789.467	6.612	17:38:00
IBERDROLA	9,8180	3,83	9,8680	9,3040	10.132.270	98.339.418	63.204	17:38:00
INDITEX	21,4700	-1,29	21,7300	21,1000	3.360.330	72.133.047	66.915	17:38:00
INDRA A	10,1300	-3,71	10,6200	10,1100	1.337.250	13.793.071	1.789	17:38:00
INM.COLONIAL	6,3800	-1,85	6,5450	6,3800	1.301.744	8.371.514	3.443	17:38:00
MAPFRE	1,6490	-2,25	1,6900	1,6490	4.152.493	6.887.943	5.078	17:38:00
MELIA HOTELS	6,6400	-2,21	6,9100	6,6400	771.910	5.208.136	1.463	17:38:00
MERLIN PROP.	9,5100	-3,01	9,8150	9,5100	1.002.767	9.613.553	4.468	17:38:00
NATURGY	26,5600	0,57	26,7800	26,0200	257.113	6.811.969	25.753	17:38:00
PHARMA MAR	63,8200	-1,36	64,6000	62,5000	40.840	2.594.261	1.171	17:38:00
R.E.C.	18,0900	0,89	18,2250	17,5150	1.838.844	33.135.433	9.788	17:38:00
REPSOL	13,5800	-0,59	13,9400	13,3050	5.859.582	79.845.788	19.724	17:38:00
ROVI	58,8500	-1,09	59,8500	57,4000	76.123	4.490.082	3.296	17:38:00
SACYR	2,3660	0,25	2,3900	2,3360	1.677.163	3.968.897	1.516	17:38:00
SANTANDER	2,7160	-3,17	2,8145	2,7035	40.819.011	111.413.570	46.391	17:38:00
SIEMENS GAM	17,8600	0,00	17,8950	17,8100	4.950.326	88.357.802	12.165	17:38:00
SOLARIA	20,5000	-0,15	20,8000	20,1500	229.633	4.701.136	2.563	17:38:00
TELEFONICA	4,7210	1,92	4,7640	4,5990	18.247.715	86.016.833	26.625	17:38:00