Cotización de los valores en bolsa

CAIXABANK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/09/2021
- Cierre
- 2,6450
- Var. (%)
- 0,076%
07/09/2021
- Cierre
- 2,6960
- Var. (%)
- 1,928%
08/09/2021
- Cierre
- 2,6210
- Var. (%)
- -2,782%
09/09/2021
- Cierre
- 2,6200
- Var. (%)
- -0,038%
10/09/2021
- Cierre
- 2,5790
- Var. (%)
- -1,565%
13/09/2021
- Cierre
- 2,6420
- Var. (%)
- 2,443%
14/09/2021
- Cierre
- 2,5920
- Var. (%)
- -1,893%
15/09/2021
- Cierre
- 2,5660
- Var. (%)
- -1,003%
16/09/2021
- Cierre
- 2,5770
- Var. (%)
- 0,429%
17/09/2021
- Cierre
- 2,5880
- Var. (%)
- 0,427%
20/09/2021
- Cierre
- 2,4820
- Var. (%)
- -4,096%
21/09/2021
- Cierre
- 2,5090
- Var. (%)
- 1,088%
22/09/2021
- Cierre
- 2,5890
- Var. (%)
- 3,189%
23/09/2021
- Cierre
- 2,6400
- Var. (%)
- 1,970%
24/09/2021
- Cierre
- 2,6490
- Var. (%)
- 0,341%

0.03%

Precio

2,7250 €

MAXIMO

2,7350 €

MÍNIMO

2,6600 €

VOL. DIARIO (TIT.)

4.504.710

VAR. 2021(%)

30,95 %

VARIACIÓN

2,87 % 0,0760 €

APERTURA

2,6700 €

ÚLT. SESIÓN

2,6490 €

EFECTIVO

12.167.911 €

VAR. 12 MESES(%)

39,12 %

Rentabilidad(%)
Máximo
2,8770

Mínimo
1,9110

Volumen
Capit.(MM€)
21.965

Acc. en circulac.
8.060,65

Ratios Económicos
Rent. Div.
3,67

PER
0,66

Datos Estadísticos
Corr. IBEX
40,36

Coef. Alfa
-0,12

RENTABILIDAD (%)
Máximo 2021	2,8770
Mínimo 2021	1,9110
Máximo 12 meses	2,8770
Míximo 12 meses	1,5035
Rent. Máx. Diaria	7,02
Rent. Med. Diaria	-0,11
Rent. Mín. Diaria	-7,49

Volumen
Días Cotizados	255
Capitalización (MM€)	21.965
Acciones en circulación (M)	8.060,65
Media títulos 3m	8.811.124
Media títulos 12m	12.348.805
Efectivo 3m	22.659.249
Efectivo 12m	29.000.062

Ratios Económicos
Rentb. por Dividendos (%)	3,67
Pay-out (%)	0,15
Benf. por acción	0,66
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	40,36
Coeficiente Alfa	-0,12
Coeficiente Beta	1,52
Volatilidad	37,95
Desviación típica	1,99
Varianza	3,95

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
24/09/2021	2,6490	0,0090	0,341%	2,6110	2,6580	2,6110	7.037.245
23/09/2021	2,6400	0,0510	1,970%	2,6090	2,6400	2,5980	7.782.160
22/09/2021	2,5890	0,0800	3,189%	2,5340	2,5930	2,5240	9.392.022
21/09/2021	2,5090	0,0270	1,088%	2,5150	2,5450	2,4960	8.378.345
20/09/2021	2,4820	-0,1060	-4,096%	2,5500	2,5500	2,4630	13.086.401
17/09/2021	2,5880	0,0110	0,427%	2,5980	2,6270	2,5690	21.972.041
16/09/2021	2,5770	0,0110	0,429%	2,5770	2,6000	2,5670	12.390.766
15/09/2021	2,5660	-0,0260	-1,003%	2,5840	2,6140	2,5520	14.954.780
14/09/2021	2,5920	-0,0500	-1,893%	2,6350	2,6450	2,5880	5.650.307
13/09/2021	2,6420	0,0630	2,443%	2,5980	2,6420	2,5760	6.270.472
10/09/2021	2,5790	-0,0410	-1,565%	2,6330	2,6390	2,5760	9.503.014
09/09/2021	2,6200	-0,0010	-0,038%	2,6100	2,6510	2,5630	10.161.797
08/09/2021	2,6210	-0,0750	-2,782%	2,6760	2,6760	2,6030	12.024.063
07/09/2021	2,6960	0,0510	1,928%	2,6420	2,6960	2,6380	10.720.871
06/09/2021	2,6450	0,0020	0,076%	2,6560	2,6650	2,6350	3.875.081
03/09/2021	2,6430	-0,0290	-1,085%	2,6630	2,6750	2,6260	9.927.640
02/09/2021	2,6720	-0,0210	-0,780%	2,6900	2,7050	2,6460	7.055.130
01/09/2021	2,6930	0,0610	2,318%	2,6600	2,7020	2,6490	10.400.683
31/08/2021	2,6320	0,0120	0,458%	2,6320	2,6360	2,5930	10.877.370
30/08/2021	2,6200	-0,0310	-1,169%	2,6490	2,6610	2,6140	3.330.803
27/08/2021	2,6510	0,0110	0,417%	2,6370	2,6590	2,6190	4.935.688
26/08/2021	2,6400	-0,0190	-0,715%	2,6500	2,6720	2,6280	5.350.115
25/08/2021	2,6590	0,0540	2,073%	2,6100	2,6630	2,6030	6.954.845
24/08/2021	2,6050	-0,0040	-0,153%	2,6210	2,6220	2,5790	3.946.168
23/08/2021	2,6090	0,0380	1,478%	2,5940	2,6240	2,5860	4.340.526
20/08/2021	2,5710	-0,0020	-0,078%	2,5650	2,5790	2,5300	7.418.345
19/08/2021	2,5730	-0,0530	-2,018%	2,5700	2,6110	2,5570	6.490.096
18/08/2021	2,6260	0,0540	2,100%	2,5690	2,6300	2,5680	5.906.209
17/08/2021	2,5720	-0,0400	-1,531%	2,5940	2,6070	2,5660	7.698.554
16/08/2021	2,6120	-0,0360	-1,360%	2,6200	2,6530	2,6080	5.826.009
13/08/2021	2,6480	0,0120	0,455%	2,6400	2,6580	2,6250	4.060.054
12/08/2021	2,6360	-0,0150	-0,566%	2,6500	2,6580	2,6300	6.729.891
11/08/2021	2,6510	0,0090	0,341%	2,6500	2,6590	2,6270	6.048.491
10/08/2021	2,6420	0,0050	0,190%	2,6310	2,6490	2,6130	6.423.006
09/08/2021	2,6370	-0,0080	-0,302%	2,6370	2,6510	2,6130	6.838.832
06/08/2021	2,6450	0,0710	2,758%	2,5610	2,6510	2,5470	12.102.886
05/08/2021	2,5740	0,0180	0,704%	2,5360	2,5750	2,5260	6.473.437
04/08/2021	2,5560	-0,0050	-0,195%	2,5700	2,5730	2,5150	6.961.817
03/08/2021	2,5610	0,0490	1,951%	2,5390	2,5970	2,5220	11.077.661
02/08/2021	2,5120	0,0070	0,279%	2,5290	2,5490	2,4970	11.536.378
30/07/2021	2,5050	-0,1080	-4,133%	2,6320	2,6330	2,4630	17.423.289
29/07/2021	2,6130	0,0630	2,471%	2,5600	2,6530	2,5600	10.886.498
28/07/2021	2,5500	-0,0290	-1,124%	2,5900	2,5950	2,5430	11.147.598
27/07/2021	2,5790	-0,0010	-0,039%	2,5580	2,5830	2,5380	9.904.280
26/07/2021	2,5800	0,0500	1,976%	2,5220	2,5930	2,5050	8.453.762
23/07/2021	2,5300	0,0390	1,566%	2,5000	2,5540	2,4910	8.854.737
22/07/2021	2,4910	-0,0030	-0,120%	2,5180	2,5450	2,4820	10.550.658
21/07/2021	2,4940	0,1000	4,177%	2,4010	2,5040	2,3960	11.267.812
20/07/2021	2,3940	0,0210	0,885%	2,3940	2,4170	2,3530	11.634.118
19/07/2021	2,3730	-0,0690	-2,826%	2,4310	2,4380	2,3570	11.186.077
16/07/2021	2,4420	-0,0620	-2,476%	2,5110	2,5350	2,4280	8.895.357
15/07/2021	2,5040	0,0080	0,321%	2,4930	2,5190	2,4770	7.155.058
14/07/2021	2,4960	-0,0120	-0,478%	2,5160	2,5400	2,4960	9.332.534
13/07/2021	2,5080	-0,0630	-2,450%	2,5710	2,5840	2,4940	9.682.420
12/07/2021	2,5710	0,0160	0,626%	2,5660	2,5770	2,5150	5.605.109
09/07/2021	2,5550	0,0780	3,149%	2,4890	2,5580	2,4750	10.168.052
08/07/2021	2,4770	-0,0450	-1,784%	2,4970	2,4970	2,4580	9.160.065
07/07/2021	2,5220	-0,0040	-0,158%	2,5290	2,5620	2,4900	11.374.468
06/07/2021	2,5260	-0,0800	-3,070%	2,5980	2,6000	2,5120	11.492.420
05/07/2021	2,6060	0,0450	1,757%	2,5660	2,6110	2,5510	6.162.963
02/07/2021	2,5610	-0,0530	-2,028%	2,6390	2,6400	2,5520	10.899.149
01/07/2021	2,6140	0,0200	0,771%	2,6110	2,6420	2,5820	8.539.874
30/06/2021	2,5940	-0,0120	-0,460%	2,6000	2,6160	2,5570	9.788.444
29/06/2021	2,6060	0,0220	0,851%	2,5850	2,6380	2,5840	6.291.351
28/06/2021	2,5840	-0,0660	-2,491%	2,6500	2,6570	2,5840	6.427.746
25/06/2021	2,6500	0,0150	0,569%	2,6470	2,6580	2,6230	7.340.338
24/06/2021	2,6350	0,0400	1,541%	2,6240	2,6540	2,6000	6.251.855
23/06/2021	2,5950	-0,0200	-0,765%	2,6270	2,6490	2,5950	7.419.999
22/06/2021	2,6150	0,0000	0,000%	2,6400	2,6520	2,5900	8.615.159
21/06/2021	2,6150	0,0240	0,926%	2,5800	2,6240	2,5410	12.278.910
18/06/2021	2,5910	-0,1040	-3,859%	2,6930	2,7050	2,5870	51.795.431
17/06/2021	2,6950	-0,0230	-0,846%	2,7200	2,7930	2,6950	16.118.332
16/06/2021	2,7180	-0,0580	-2,089%	2,7960	2,7960	2,7010	8.991.276
15/06/2021	2,7760	-0,0280	-0,999%	2,8130	2,8130	2,7560	6.459.792
14/06/2021	2,8040	0,0350	1,264%	2,7690	2,8150	2,7690	7.315.603
11/06/2021	2,7690	-0,0150	-0,539%	2,7700	2,7730	2,7450	6.221.036
10/06/2021	2,7840	0,0060	0,216%	2,7900	2,8310	2,7710	6.988.723
09/06/2021	2,7780	-0,0340	-1,209%	2,8120	2,8270	2,7780	10.948.298
08/06/2021	2,8120	-0,0510	-1,781%	2,8500	2,8620	2,8060	12.092.779
07/06/2021	2,8630	0,0430	1,525%	2,8150	2,8670	2,8150	7.562.324
04/06/2021	2,8200	-0,0440	-1,536%	2,8660	2,8690	2,8160	6.804.348
03/06/2021	2,8640	-0,0070	-0,244%	2,8560	2,8760	2,8500	7.131.985
02/06/2021	2,8710	0,0180	0,631%	2,8530	2,8770	2,8360	8.697.144
01/06/2021	2,8530	0,0470	1,675%	2,8260	2,8680	2,8190	9.075.818
31/05/2021	2,8060	-0,0350	-1,232%	2,8490	2,8490	2,8060	6.415.858
28/05/2021	2,8410	-0,0080	-0,281%	2,8500	2,8530	2,8100	10.010.291
27/05/2021	2,8490	0,0580	2,078%	2,7800	2,8490	2,7750	23.603.875
26/05/2021	2,7910	-0,0390	-1,378%	2,8200	2,8330	2,7530	10.566.200
25/05/2021	2,8300	0,0440	1,579%	2,8000	2,8470	2,7770	10.045.364
24/05/2021	2,7860	-0,0410	-1,450%	2,8330	2,8450	2,7670	7.444.767
21/05/2021	2,8270	0,0550	1,984%	2,7700	2,8350	2,7630	13.873.164
20/05/2021	2,7720	-0,0042	-0,151%	2,8000	2,8130	2,7430	10.328.991
19/05/2021	2,7762	-0,0416	-1,476%	2,8128	2,8673	2,7534	17.392.575
18/05/2021	2,8178	-0,0040	-0,140%	2,8465	2,8535	2,8138	11.209.901
17/05/2021	2,8218	0,0059	0,211%	2,8168	2,8505	2,8029	10.104.023
14/05/2021	2,8158	0,0495	1,790%	2,7881	2,8188	2,7752	10.617.286
13/05/2021	2,7663	0,0020	0,072%	2,7336	2,7673	2,7108	13.804.169
12/05/2021	2,7643	0,0396	1,454%	2,7247	2,7881	2,7148	15.504.944
11/05/2021	2,7247	-0,0327	-1,185%	2,7247	2,7475	2,7069	14.210.103
10/05/2021	2,7574	0,0911	3,418%	2,6841	2,7673	2,6772	22.418.504

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	146,6000	-0,41	148,3000	144,8000	32.606	4.762.133	8.042
ACERINOX	11,0200	-0,81	11,1800	10,9250	256.568	2.827.117	2.981
ACS	24,1200	2,90	24,2700	23,6200	338.485	8.136.440	7.493
AENA	144,8000	2,66	145,4000	141,2000	48.308	6.938.961	21.720
ALMIRALL	14,0400	-0,21	14,2000	14,0100	53.917	758.313	2.524
AMADEUS	58,8200	3,41	59,0800	57,1600	359.571	20.915.341	26.469
ARCELORMITT.	26,1300	1,16	26,2600	25,7250	186.410	4.854.910	28.856
B.SABADELL	0,6966	4,69	0,7040	0,6684	23.815.745	16.407.036	3.920
BANKINTER	5,1980	2,00	5,2200	5,0800	1.048.142	5.389.094	4.672
BBVA	5,7400	1,40	5,7680	5,6180	5.191.713	29.578.802	38.274
CAIXABANK	2,7250	2,87	2,7350	2,6600	4.504.710	12.167.911	21.965
CELLNEX	54,0800	-3,91	55,6400	53,8600	448.990	24.523.881	36.738
CIE AUTOMOT.	22,7000	0,44	22,8800	22,4600	46.080	1.044.129	2.782
ENAGAS	19,1950	0,76	19,2450	19,0000	154.792	2.962.690	5.029
ENDESA	18,3300	0,74	18,3550	18,1100	224.307	4.098.373	19.407
FERROVIAL	26,4100	2,84	26,4600	25,8500	182.442	4.786.367	19.504
FLUIDRA	37,8000	0,13	38,0000	37,5500	152.650	5.776.082	7.395
GRIFOLS	22,2000	1,05	22,3000	21,9000	113.546	2.512.477	9.460
IAG	2,1490	4,93	2,1600	2,0590	17.259.819	36.678.740	10.684
IBERDROLA	9,2120	-0,07	9,2720	9,1860	1.850.632	17.065.909	58.644
INDITEX	32,2500	1,86	32,2800	31,8700	281.120	9.028.929	100.513
INDRA A	9,5200	0,74	9,5700	9,4500	191.263	1.817.367	1.682
INM.COLONIAL	8,8350	1,44	8,8850	8,7550	76.940	678.988	4.768
MAPFRE	1,8870	1,45	1,8945	1,8570	1.641.490	3.083.335	5.811
MELIA HOTELS	6,6620	3,42	6,6940	6,4700	676.480	4.479.297	1.468
MERLIN PROP.	9,4020	1,03	9,4380	9,2840	71.318	669.793	4.417
NATURGY	21,6900	0,65	21,7300	21,5300	171.265	3.707.687	21.031
PHARMA MAR	77,8000	-1,44	79,6400	77,5400	38.706	3.025.057	1.428
R.E.C.	17,3600	-0,09	17,4750	17,2700	112.876	1.959.844	9.393
REPSOL	10,9840	2,46	11,0600	10,7660	3.199.818	35.109.810	16.777
SANTANDER	3,1675	2,21	3,1835	3,1005	12.391.898	39.017.896	54.926
SIEMENS GAM	23,0300	0,92	23,3300	23,0200	141.038	3.267.970	15.687
SOLARIA	14,9800	1,11	15,0700	14,8150	201.837	3.011.843	1.873
TELEFONICA	4,1575	1,44	4,1780	4,0840	3.009.272	12.472.613	23.440
VISCOFAN	57,9500	0,17	58,8000	57,7000	13.378	774.718	2.695