Cotización de los valores en bolsa

CAIXABANK

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 3,8180
- Var. (%)
- -1,190%
15/08/2018
- Cierre
- 3,7460
- Var. (%)
- -1,886%
16/08/2018
- Cierre
- 3,7960
- Var. (%)
- 1,335%
17/08/2018
- Cierre
- 3,7840
- Var. (%)
- -0,316%
20/08/2018
- Cierre
- 3,8410
- Var. (%)
- 1,506%
21/08/2018
- Cierre
- 3,8740
- Var. (%)
- 0,859%
22/08/2018
- Cierre
- 3,8880
- Var. (%)
- 0,361%
23/08/2018
- Cierre
- 3,8940
- Var. (%)
- 0,154%
24/08/2018
- Cierre
- 3,8990
- Var. (%)
- 0,128%
27/08/2018
- Cierre
- 3,9710
- Var. (%)
- 1,847%
28/08/2018
- Cierre
- 3,9250
- Var. (%)
- -1,158%
29/08/2018
- Cierre
- 3,9490
- Var. (%)
- 0,611%
30/08/2018
- Cierre
- 3,9070
- Var. (%)
- -1,064%
31/08/2018
- Cierre
- 3,8610
- Var. (%)
- -1,177%
03/09/2018
- Cierre
- 3,8790
- Var. (%)
- 0,466%

0.03%

Precio

4,0090 €

MAXIMO

4,0250 €

MÍNIMO

3,9300 €

VOL. DIARIO (TIT.)

12.008.079

VAR. 2018(%)

5,20 %

VARIACIÓN

3,35 % 0,1300 €

APERTURA

3,9600 €

ÚLT. SESIÓN

3,8790 €

EFECTIVO

47.996.382 €

VAR. 12 MESES(%)

-7,95 %

Rentabilidad(%)
Máximo
4,3605

Mínimo
3,5010

Volumen
Capit.(MM€)
23.980

Acc. en circulac.
5.981,44

Ratios Económicos
Rent. Div.
3,74

PER
0,36

Datos Estadísticos
Corr. IBEX
61,22

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2018	4,3605
Mínimo 2018	3,5010
Máximo 12 meses	4,3606
Míximo 12 meses	3,5010
Rent. Máx. Diaria	4,81
Rent. Med. Diaria	-0,05
Rent. Mín. Diaria	-5,08

Volumen
Días Cotizados	255
Capitalización (MM€)	23.980
Acciones en circulación (M)	5.981,44
Media títulos 3m	13.426.527
Media títulos 12m	14.039.125
Efectivo 3m	50.953.662
Efectivo 12m	55.724.765

Ratios Económicos
Rentb. por Dividendos (%)	3,74
Pay-out (%)	0,42
Benf. por acción	0,36
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	8,10

Datos Estadísticos
Correlación IBEX(%)	61,22
Coeficiente Alfa	0,01
Coeficiente Beta	1,53
Volatilidad	30,65
Desviación típica	1,60
Varianza	2,57

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	3,8790	0,0180	0,466%	3,8600	3,8930	3,8550	5.593.829
31/08/2018	3,8610	-0,0460	-1,177%	3,9070	3,9070	3,8470	9.637.314
30/08/2018	3,9070	-0,0420	-1,064%	3,9310	3,9520	3,8850	8.626.377
29/08/2018	3,9490	0,0240	0,611%	3,9360	3,9570	3,9020	6.811.464
28/08/2018	3,9250	-0,0460	-1,158%	3,9880	3,9880	3,9090	9.138.130
27/08/2018	3,9710	0,0720	1,847%	3,9140	3,9870	3,9010	8.677.793
24/08/2018	3,8990	0,0050	0,128%	3,8850	3,9200	3,8850	5.384.943
23/08/2018	3,8940	0,0060	0,154%	3,8890	3,9250	3,8680	6.328.072
22/08/2018	3,8880	0,0140	0,361%	3,8610	3,9030	3,8610	6.182.291
21/08/2018	3,8740	0,0330	0,859%	3,8380	3,8930	3,8250	8.654.489
20/08/2018	3,8410	0,0570	1,506%	3,8030	3,8670	3,8010	7.963.294
17/08/2018	3,7840	-0,0120	-0,316%	3,8100	3,8120	3,7470	7.919.678
16/08/2018	3,7960	0,0500	1,335%	3,7960	3,8200	3,7470	9.817.695
15/08/2018	3,7460	-0,0720	-1,886%	3,8510	3,8510	3,7200	13.453.657
14/08/2018	3,8180	-0,0460	-1,190%	3,8870	3,9110	3,8170	12.739.648
13/08/2018	3,8640	-0,0120	-0,310%	3,8540	3,8800	3,8220	12.417.941
10/08/2018	3,8760	-0,1230	-3,076%	3,9400	3,9490	3,8290	13.633.463
09/08/2018	3,9990	0,0300	0,756%	3,9700	4,0060	3,9230	10.088.916
08/08/2018	3,9690	-0,0130	-0,326%	3,9840	3,9920	3,9430	6.435.485
07/08/2018	3,9820	0,0420	1,066%	3,9630	4,0100	3,9510	8.141.610
06/08/2018	3,9400	0,0070	0,178%	3,9390	3,9490	3,8950	8.556.611
03/08/2018	3,9330	0,0360	0,924%	3,9160	3,9510	3,8730	7.626.647
02/08/2018	3,8970	-0,0650	-1,641%	3,9510	3,9510	3,8670	14.004.785
01/08/2018	3,9620	0,0050	0,126%	3,9750	4,0140	3,9330	9.006.273
31/07/2018	3,9570	0,0370	0,944%	3,9200	4,0120	3,9120	16.303.786
30/07/2018	3,9200	0,0580	1,502%	3,8560	3,9350	3,8500	10.819.557
27/07/2018	3,8620	0,0270	0,704%	3,8900	3,9400	3,8460	13.681.423
26/07/2018	3,8350	-0,0090	-0,234%	3,8900	3,8900	3,8220	10.307.120
25/07/2018	3,8440	0,0060	0,156%	3,8450	3,8740	3,8310	11.380.054
24/07/2018	3,8380	0,1090	2,923%	3,7620	3,8420	3,7600	13.947.856
23/07/2018	3,7290	0,0170	0,458%	3,7000	3,7470	3,6870	10.094.281
20/07/2018	3,7120	-0,0090	-0,242%	3,7040	3,7280	3,6630	13.211.715
19/07/2018	3,7210	-0,0200	-0,535%	3,7430	3,7880	3,7130	8.333.735
18/07/2018	3,7410	0,0100	0,268%	3,7310	3,7430	3,6440	15.774.285
17/07/2018	3,7310	-0,0090	-0,241%	3,7290	3,7640	3,6820	14.850.946
16/07/2018	3,7400	0,0070	0,188%	3,7440	3,7810	3,7220	8.777.967
13/07/2018	3,7330	0,0080	0,215%	3,7460	3,7600	3,7080	9.260.300
12/07/2018	3,7250	-0,0260	-0,693%	3,7700	3,7750	3,7000	13.607.536
11/07/2018	3,7510	-0,0950	-2,470%	3,8120	3,8120	3,7110	14.683.019
10/07/2018	3,8460	-0,0320	-0,825%	3,8900	3,8950	3,8330	8.034.799
09/07/2018	3,8780	0,0220	0,571%	3,8800	3,9000	3,8560	8.498.488
06/07/2018	3,8560	-0,0310	-0,798%	3,9050	3,9050	3,8210	16.904.659
05/07/2018	3,8870	0,0970	2,559%	3,7950	3,9760	3,7950	23.920.549
04/07/2018	3,7900	0,0840	2,267%	3,6880	3,8090	3,6800	15.444.849
03/07/2018	3,7060	0,0380	1,036%	3,6900	3,7320	3,6410	10.652.664
02/07/2018	3,6680	-0,0380	-1,025%	3,6510	3,6750	3,5900	13.323.951
29/06/2018	3,7060	0,1190	3,318%	3,8100	3,8590	3,6830	25.876.577
28/06/2018	3,5870	0,0260	0,730%	3,5460	3,5950	3,5300	11.738.386
27/06/2018	3,5610	0,0010	0,028%	3,5690	3,5950	3,5010	18.172.156
26/06/2018	3,5600	-0,0220	-0,614%	3,6160	3,6270	3,5600	20.903.460
25/06/2018	3,5820	-0,0900	-2,451%	3,6390	3,6430	3,5770	17.547.265
22/06/2018	3,6720	0,0240	0,658%	3,6780	3,7310	3,6670	12.950.552
21/06/2018	3,6480	-0,0740	-1,988%	3,7340	3,7560	3,6400	19.866.015
20/06/2018	3,7220	-0,0020	-0,054%	3,7770	3,7790	3,7180	12.353.083
19/06/2018	3,7240	0,0340	0,921%	3,6500	3,7490	3,6110	15.238.000
18/06/2018	3,6900	-0,0200	-0,539%	3,7090	3,7560	3,6710	16.498.250
15/06/2018	3,7100	-0,1470	-3,811%	3,8860	3,8860	3,7100	42.099.489
14/06/2018	3,8570	-0,0690	-1,758%	3,9020	3,9150	3,8380	17.069.547
13/06/2018	3,9260	-0,0350	-0,884%	3,9600	3,9820	3,9080	15.442.590
12/06/2018	3,9610	0,0010	0,025%	3,9960	4,0110	3,9460	15.347.161
11/06/2018	3,9600	0,1150	2,991%	3,9210	3,9710	3,8750	22.108.431
08/06/2018	3,8450	-0,0020	-0,052%	3,8010	3,8630	3,7800	17.555.972
07/06/2018	3,8470	0,1570	4,255%	3,7460	3,8830	3,7400	31.313.117
06/06/2018	3,6900	0,0320	0,875%	3,6500	3,6990	3,5700	22.546.025
05/06/2018	3,6580	-0,0600	-1,614%	3,7160	3,7550	3,6520	16.335.774
04/06/2018	3,7180	-0,0140	-0,375%	3,7790	3,7910	3,6870	16.535.017
01/06/2018	3,7320	0,0960	2,640%	3,6890	3,7800	3,6660	20.491.186
31/05/2018	3,6360	-0,0950	-2,546%	3,7690	3,8150	3,6070	29.823.354
30/05/2018	3,7310	0,0410	1,111%	3,7630	3,7730	3,6590	25.738.096
29/05/2018	3,6900	-0,1800	-4,651%	3,8400	3,8430	3,6120	33.786.262
28/05/2018	3,8700	-0,0390	-0,998%	3,9680	3,9800	3,8320	14.809.343
25/05/2018	3,9090	-0,1530	-3,767%	4,0860	4,0960	3,8500	36.346.508
24/05/2018	4,0620	-0,1000	-2,403%	4,1730	4,1940	4,0420	13.589.621
23/05/2018	4,1620	-0,0340	-0,810%	4,1800	4,1840	4,1000	9.917.834
22/05/2018	4,1960	0,0990	2,416%	4,1100	4,2110	4,1020	10.868.481
21/05/2018	4,0970	-0,0140	-0,341%	4,1440	4,1620	4,0970	5.824.892
18/05/2018	4,1110	-0,0700	-1,674%	4,1750	4,1900	4,0900	12.230.383
17/05/2018	4,1810	0,0390	0,942%	4,1560	4,1960	4,1360	11.660.407
16/05/2018	4,1420	-0,1520	-3,540%	4,2780	4,2890	4,1420	21.154.506
15/05/2018	4,2940	-0,0210	-0,487%	4,2980	4,3290	4,2620	13.156.446
14/05/2018	4,3150	0,0140	0,326%	4,2860	4,3180	4,2780	11.828.883
11/05/2018	4,3010	0,0330	0,773%	4,2680	4,3010	4,2620	9.292.937
10/05/2018	4,2680	0,0480	1,137%	4,2400	4,2750	4,2140	8.771.503
09/05/2018	4,2200	-0,0070	-0,166%	4,2150	4,2440	4,2090	9.710.937
08/05/2018	4,2270	0,0310	0,739%	4,1870	4,2390	4,1550	16.559.099
07/05/2018	4,1960	0,0350	0,841%	4,1700	4,1960	4,1450	7.590.760
04/05/2018	4,1610	0,0810	1,985%	4,0710	4,1620	4,0690	10.110.665
03/05/2018	4,0800	-0,0880	-2,111%	4,1610	4,1700	4,0560	10.878.053
02/05/2018	4,1680	0,1290	3,194%	4,0450	4,1790	4,0450	18.020.133
30/04/2018	4,0390	0,0070	0,174%	4,0420	4,0700	4,0210	9.740.651
27/04/2018	4,0320	0,0720	1,818%	3,9880	4,0320	3,9350	11.735.551
26/04/2018	3,9600	-0,0360	-0,901%	3,9910	4,0250	3,9600	9.549.495
25/04/2018	3,9960	-0,0140	-0,349%	3,9870	4,0180	3,9710	12.089.244
24/04/2018	4,0100	-0,0520	-1,280%	4,0750	4,0750	4,0010	11.557.960
23/04/2018	4,0620	0,0570	1,423%	4,0090	4,0690	4,0080	9.927.117
20/04/2018	4,0050	-0,0140	-0,348%	4,0160	4,0190	3,9730	11.805.815
19/04/2018	4,0190	0,0100	0,249%	4,0200	4,0500	3,9620	14.142.120
18/04/2018	4,0090	0,0330	0,830%	3,9870	4,0090	3,9810	8.941.034
17/04/2018	3,9760	0,0100	0,252%	3,9730	4,0080	3,9550	7.580.612
16/04/2018	3,9660	0,0180	0,456%	3,9500	3,9800	3,9390	9.103.589

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,8400	0,32	76,2600	75,5800	19.819	1.504.942	4.343
ACERINOX	11,4100	-1,47	11,6050	11,3550	336.323	3.853.231	3.150
ACS	35,5000	-0,62	35,8900	35,3900	93.872	3.350.549	11.356
AENA	150,8000	-0,49	151,9000	150,3000	11.408	1.721.955	22.620
AMADEUS	80,5000	-0,25	81,2000	80,3400	98.206	7.936.742	35.340
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	5,3520	-0,04	5,4220	5,3120	5.427.792	29.138.046	35.686
CAIXABANK	4,0090	3,35	4,0250	3,9300	12.008.079	47.996.382	23.980
CELLNEX	21,9900	-0,45	22,2200	21,9400	59.492	1.309.153	5.095
CIE AUTOMOT.	25,2200	-1,64	25,8000	25,1400	82.796	2.102.656	3.253
DIA	2,0160	-0,74	2,0530	2,0100	968.292	1.965.910	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	25,3000	-0,78	25,7300	25,2600	638.793	16.308.652	78.852
INDRA A	10,3600	-0,67	10,4700	10,3100	74.201	772.019	1.830
INM.COLONIAL	9,2700	-0,64	9,3550	9,2500	66.185	614.820	4.214
MAPFRE	2,5330	-0,12	2,5480	2,5130	549.454	1.389.881	7.801
MEDIASET	6,0400	-1,63	6,1700	6,0200	345.091	2.102.632	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	229.653	5.434.461	23.696
R.E.C.	18,1850	0,75	18,1850	18,0500	145.882	2.643.427	9.840
REPSOL	16,8850	1,20	16,9100	16,7800	1.121.135	18.897.600	26.951
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.571.510	49.470.297	68.829
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	30.254	879.603	1.614
TELEFONICA	6,9330	-1,03	7,0370	6,9050	3.218.174	22.394.583	35.997
VISCOFAN	62,4500	-1,11	63,3500	62,4500	40.393	2.545.205	2.910