- 0,30%
- 0,41%
- 0,00%
- -1,34%
- -1,11%
- -0,23%
- 0,321
- 61,40
- 1,1951
- -0,4820
CAIXABANK
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 3,8180
- Var. (%)
- -1,190%
- Cierre
- 3,7460
- Var. (%)
- -1,886%
- Cierre
- 3,7960
- Var. (%)
- 1,335%
- Cierre
- 3,7840
- Var. (%)
- -0,316%
- Cierre
- 3,8410
- Var. (%)
- 1,506%
- Cierre
- 3,8740
- Var. (%)
- 0,859%
- Cierre
- 3,8880
- Var. (%)
- 0,361%
- Cierre
- 3,8940
- Var. (%)
- 0,154%
- Cierre
- 3,8990
- Var. (%)
- 0,128%
- Cierre
- 3,9710
- Var. (%)
- 1,847%
- Cierre
- 3,9250
- Var. (%)
- -1,158%
- Cierre
- 3,9490
- Var. (%)
- 0,611%
- Cierre
- 3,9070
- Var. (%)
- -1,064%
- Cierre
- 3,8610
- Var. (%)
- -1,177%
- Cierre
- 3,8790
- Var. (%)
- 0,466%
0.03%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
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 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.571.510 | 49.470.297 | 68.829 |