- 1,86%
- 1,80%
- 0,00%
- 2,38%
- 1,95%
- -0,86%
- 0,323
- 66,50
- 1,2020
- -0,4830
DIA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 1,9820
- Var. (%)
- -3,411%
- Cierre
- 1,9475
- Var. (%)
- -1,741%
- Cierre
- 1,9625
- Var. (%)
- 0,770%
- Cierre
- 2,0030
- Var. (%)
- 2,064%
- Cierre
- 2,0150
- Var. (%)
- 0,599%
- Cierre
- 2,0290
- Var. (%)
- 0,695%
- Cierre
- 2,0520
- Var. (%)
- 1,134%
- Cierre
- 2,0350
- Var. (%)
- -0,828%
- Cierre
- 2,1330
- Var. (%)
- 4,816%
- Cierre
- 2,2360
- Var. (%)
- 4,829%
- Cierre
- 2,2660
- Var. (%)
- 1,342%
- Cierre
- 2,2400
- Var. (%)
- -1,147%
- Cierre
- 2,1470
- Var. (%)
- -4,152%
- Cierre
- 2,0440
- Var. (%)
- -4,797%
- Cierre
- 2,0310
- Var. (%)
- -0,636%
-0.03%
- Rentabilidad(%)
- Máximo
- 4,4805
- Mínimo
- 1,8075
- Volumen
- Capit.(MM€)
- 1.254
- Acc. en circulac.
- 622,46
- Ratios Económicos
- Rent. Div.
- 8,93
- PER
- 0,13
- Datos Estadísticos
- Corr. IBEX
- 7,94
- Coef. Alfa
- -0,35
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 4,4805 |
Mínimo 2018 | 1,8075 |
Máximo 12 meses | 4,9809 |
Míximo 12 meses | 1,8075 |
Rent. Máx. Diaria | 15,86 |
Rent. Med. Diaria | -0,38 |
Rent. Mín. Diaria | -10,37 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 1.254 |
Acciones en circulación (M) | 622,46 |
Media títulos 3m | 7.172.480 |
Media títulos 12m | 5.002.611 |
Efectivo 3m | 16.234.294 |
Efectivo 12m | 16.937.760 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 8,93 |
Pay-out (%) | 1,38 |
Benf. por acción | 0,13 |
PER (Nº de veces) | |
Precio Valor Contable | 6,57 |
Precio Cash Flow | -11,09 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 7,94 |
Coeficiente Alfa | -0,35 |
Coeficiente Beta | 0,84 |
Volatilidad | 46,55 |
Desviación típica | 2,44 |
Varianza | 5,94 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 2,0310 | -0,0130 | -0,636% | 2,0450 | 2,0660 | 2,0020 | 4.510.242 |
31/08/2018 | 2,0440 | -0,1030 | -4,797% | 2,1480 | 2,1500 | 2,0400 | 7.609.369 |
30/08/2018 | 2,1470 | -0,0930 | -4,152% | 2,2300 | 2,2320 | 2,1200 | 9.400.904 |
29/08/2018 | 2,2400 | -0,0260 | -1,147% | 2,2740 | 2,2960 | 2,2040 | 7.617.281 |
28/08/2018 | 2,2660 | 0,0300 | 1,342% | 2,2600 | 2,3300 | 2,2400 | 9.051.977 |
27/08/2018 | 2,2360 | 0,1030 | 4,829% | 2,2380 | 2,3070 | 2,1800 | 13.563.051 |
24/08/2018 | 2,1330 | 0,0980 | 4,816% | 2,0390 | 2,2670 | 2,0260 | 21.748.530 |
23/08/2018 | 2,0350 | -0,0170 | -0,828% | 2,0520 | 2,0630 | 2,0350 | 4.981.958 |
22/08/2018 | 2,0520 | 0,0230 | 1,134% | 2,0340 | 2,0650 | 2,0220 | 3.131.507 |
21/08/2018 | 2,0290 | 0,0140 | 0,695% | 2,0100 | 2,0440 | 2,0070 | 3.564.592 |
20/08/2018 | 2,0150 | 0,0120 | 0,599% | 2,0050 | 2,0340 | 1,9815 | 3.432.905 |
17/08/2018 | 2,0030 | 0,0405 | 2,064% | 1,9665 | 2,0450 | 1,9570 | 6.173.428 |
16/08/2018 | 1,9625 | 0,0150 | 0,770% | 1,9550 | 1,9805 | 1,9130 | 4.773.334 |
15/08/2018 | 1,9475 | -0,0345 | -1,741% | 1,9920 | 2,0450 | 1,9220 | 5.101.841 |
14/08/2018 | 1,9820 | -0,0700 | -3,411% | 2,0600 | 2,0660 | 1,9600 | 6.241.894 |
13/08/2018 | 2,0520 | 0,0090 | 0,441% | 2,0500 | 2,0940 | 2,0000 | 6.245.051 |
10/08/2018 | 2,0430 | 0,0270 | 1,339% | 2,0060 | 2,2200 | 1,9840 | 12.415.092 |
09/08/2018 | 2,0160 | -0,0430 | -2,088% | 2,0520 | 2,0520 | 2,0050 | 5.759.191 |
08/08/2018 | 2,0590 | 0,0240 | 1,179% | 2,0200 | 2,0670 | 1,9500 | 9.745.575 |
07/08/2018 | 2,0350 | -0,1320 | -6,091% | 2,1600 | 2,1600 | 2,0210 | 9.153.977 |
06/08/2018 | 2,1670 | 0,0090 | 0,417% | 2,1600 | 2,2770 | 2,0600 | 13.036.722 |
03/08/2018 | 2,1580 | 0,3165 | 17,187% | 1,8565 | 2,3000 | 1,8540 | 30.711.020 |
02/08/2018 | 1,8415 | -0,0305 | -1,629% | 1,8650 | 1,8950 | 1,8075 | 10.957.343 |
01/08/2018 | 1,8720 | -0,0410 | -2,143% | 1,9100 | 1,9535 | 1,8240 | 12.528.575 |
31/07/2018 | 1,9130 | -0,1340 | -6,546% | 2,0380 | 2,0450 | 1,9115 | 15.429.068 |
30/07/2018 | 2,0470 | -0,0280 | -1,349% | 2,0800 | 2,1490 | 2,0130 | 9.263.250 |
27/07/2018 | 2,0750 | -0,2140 | -9,349% | 2,3140 | 2,3590 | 2,0660 | 15.019.025 |
26/07/2018 | 2,2890 | 0,2170 | 10,473% | 2,0420 | 2,2940 | 2,0200 | 14.394.898 |
25/07/2018 | 2,0720 | -0,0500 | -2,356% | 2,1490 | 2,1500 | 2,0620 | 4.175.635 |
24/07/2018 | 2,1220 | 0,0050 | 0,236% | 2,1200 | 2,1570 | 2,0980 | 4.931.297 |
23/07/2018 | 2,1170 | 0,0160 | 0,762% | 2,0560 | 2,1260 | 2,0050 | 7.294.653 |
20/07/2018 | 2,1010 | 0,0050 | 0,239% | 2,0970 | 2,1090 | 2,0370 | 6.492.583 |
19/07/2018 | 2,0960 | -0,0430 | -2,010% | 2,1470 | 2,1850 | 2,0900 | 5.489.504 |
18/07/2018 | 2,1390 | 0,0460 | 2,198% | 2,0960 | 2,1490 | 2,0400 | 6.965.766 |
17/07/2018 | 2,0930 | -0,0480 | -2,242% | 2,1530 | 2,2020 | 2,0640 | 7.971.063 |
16/07/2018 | 2,1410 | -0,0540 | -2,460% | 2,2060 | 2,2200 | 2,1240 | 6.894.321 |
13/07/2018 | 2,1950 | -0,1950 | -8,159% | 2,3930 | 2,4120 | 2,1740 | 12.555.988 |
12/07/2018 | 2,3900 | -0,0502 | -2,058% | 2,4495 | 2,4495 | 2,3742 | 5.541.490 |
11/07/2018 | 2,4402 | -0,0809 | -3,209% | 2,5220 | 2,5267 | 2,3993 | 5.461.022 |
10/07/2018 | 2,5211 | 0,0353 | 1,422% | 2,5007 | 2,5416 | 2,4858 | 3.447.799 |
09/07/2018 | 2,4858 | 0,0028 | 0,112% | 2,4941 | 2,5388 | 2,4774 | 2.594.415 |
06/07/2018 | 2,4830 | 0,0158 | 0,641% | 2,4737 | 2,5137 | 2,4458 | 4.003.450 |
05/07/2018 | 2,4672 | 0,0205 | 0,836% | 2,4579 | 2,4700 | 2,4216 | 3.524.107 |
04/07/2018 | 2,4467 | 0,0000 | 0,000% | 2,4551 | 2,4700 | 2,4281 | 2.656.277 |
03/07/2018 | 2,4467 | 0,0586 | 2,453% | 2,4160 | 2,4514 | 2,4012 | 3.015.967 |
02/07/2018 | 2,3881 | 0,0679 | 2,926% | 2,3128 | 2,4058 | 2,2886 | 2.730.119 |
29/06/2018 | 2,3202 | 0,0019 | 0,080% | 2,3435 | 2,3658 | 2,3184 | 2.875.520 |
28/06/2018 | 2,3184 | -0,0530 | -2,235% | 2,3565 | 2,3705 | 2,3137 | 4.015.364 |
27/06/2018 | 2,3714 | -0,0409 | -1,696% | 2,4179 | 2,4179 | 2,3491 | 3.344.153 |
26/06/2018 | 2,4123 | -0,0223 | -0,917% | 2,4532 | 2,4532 | 2,3872 | 2.105.014 |
25/06/2018 | 2,4346 | -0,0260 | -1,058% | 2,4542 | 2,4542 | 2,4049 | 2.578.097 |
22/06/2018 | 2,4607 | -0,0232 | -0,936% | 2,5100 | 2,5100 | 2,4291 | 9.056.995 |
21/06/2018 | 2,4839 | -0,0019 | -0,075% | 2,4951 | 2,5100 | 2,4504 | 4.920.381 |
20/06/2018 | 2,4858 | 0,0130 | 0,527% | 2,4923 | 2,5509 | 2,4858 | 3.116.107 |
19/06/2018 | 2,4728 | -0,0335 | -1,336% | 2,4839 | 2,4969 | 2,4216 | 4.192.718 |
18/06/2018 | 2,5062 | -0,0837 | -3,232% | 2,5862 | 2,6030 | 2,4886 | 4.380.457 |
15/06/2018 | 2,5899 | -0,0316 | -1,206% | 2,6318 | 2,6653 | 2,5667 | 16.317.537 |
14/06/2018 | 2,6216 | 0,1255 | 5,030% | 2,4830 | 2,6225 | 2,4830 | 6.788.451 |
13/06/2018 | 2,4960 | -0,0325 | -1,287% | 2,5276 | 2,5388 | 2,4830 | 3.657.735 |
12/06/2018 | 2,5286 | 0,0325 | 1,304% | 2,5090 | 2,5937 | 2,4858 | 5.193.180 |
11/06/2018 | 2,4960 | 0,0279 | 1,130% | 2,4811 | 2,5239 | 2,4439 | 5.627.672 |
08/06/2018 | 2,4681 | -0,0828 | -3,245% | 2,5481 | 2,5499 | 2,4467 | 5.550.781 |
07/06/2018 | 2,5509 | -0,0604 | -2,315% | 2,6141 | 2,6225 | 2,5323 | 5.423.403 |
06/06/2018 | 2,6113 | -0,0205 | -0,777% | 2,6346 | 2,6439 | 2,5871 | 4.401.379 |
05/06/2018 | 2,6318 | -0,0623 | -2,313% | 2,6969 | 2,6969 | 2,6262 | 5.208.261 |
04/06/2018 | 2,6941 | -0,0139 | -0,515% | 2,7229 | 2,7471 | 2,6941 | 3.323.398 |
01/06/2018 | 2,7080 | 0,0009 | 0,034% | 2,7136 | 2,7564 | 2,6978 | 4.446.958 |
31/05/2018 | 2,7071 | -0,0753 | -2,707% | 2,7899 | 2,7899 | 2,7052 | 5.666.354 |
30/05/2018 | 2,7824 | 0,0102 | 0,369% | 2,7713 | 2,8271 | 2,7443 | 2.540.684 |
29/05/2018 | 2,7722 | -0,0893 | -3,120% | 2,8503 | 2,8503 | 2,7573 | 4.869.469 |
28/05/2018 | 2,8615 | -0,0214 | -0,742% | 2,8950 | 2,8959 | 2,8382 | 1.757.388 |
25/05/2018 | 2,8829 | -0,0474 | -1,619% | 2,9359 | 2,9359 | 2,8643 | 3.151.095 |
24/05/2018 | 2,9303 | 0,0260 | 0,897% | 2,9108 | 2,9387 | 2,8782 | 2.595.842 |
23/05/2018 | 2,9043 | -0,0316 | -1,077% | 2,9331 | 2,9349 | 2,8950 | 2.285.399 |
22/05/2018 | 2,9359 | 0,0391 | 1,348% | 2,9033 | 2,9526 | 2,8940 | 3.443.051 |
21/05/2018 | 2,8968 | 0,0084 | 0,290% | 2,9024 | 2,9535 | 2,8661 | 4.072.150 |
18/05/2018 | 2,8885 | -0,0772 | -2,603% | 2,9787 | 3,0084 | 2,8754 | 5.695.465 |
17/05/2018 | 2,9656 | 0,0037 | 0,126% | 2,9610 | 2,9833 | 2,8271 | 9.200.881 |
16/05/2018 | 2,9619 | -0,1237 | -4,008% | 3,0875 | 3,0893 | 2,9591 | 7.372.878 |
15/05/2018 | 3,0856 | -0,0604 | -1,921% | 3,1182 | 3,1488 | 3,0856 | 5.044.148 |
14/05/2018 | 3,1460 | -0,0195 | -0,617% | 3,1712 | 3,2102 | 3,1191 | 4.074.974 |
11/05/2018 | 3,1656 | 0,0363 | 1,159% | 3,1340 | 3,2177 | 3,0996 | 7.930.413 |
10/05/2018 | 3,1293 | -0,3227 | -9,348% | 3,4241 | 3,4250 | 3,1209 | 16.733.644 |
09/05/2018 | 3,4520 | 0,0065 | 0,189% | 3,4501 | 3,4836 | 3,4269 | 2.601.550 |
08/05/2018 | 3,4455 | 0,0047 | 0,135% | 3,4306 | 3,4585 | 3,4064 | 3.284.074 |
07/05/2018 | 3,4408 | 0,0465 | 1,370% | 3,4036 | 3,4613 | 3,4036 | 2.473.068 |
04/05/2018 | 3,3943 | -0,2092 | -5,806% | 3,6147 | 3,6333 | 3,3795 | 6.987.421 |
03/05/2018 | 3,6036 | 0,0223 | 0,623% | 3,5822 | 3,6361 | 3,5720 | 2.331.107 |
02/05/2018 | 3,5813 | 0,0009 | 0,026% | 3,5803 | 3,6222 | 3,5552 | 2.753.042 |
30/04/2018 | 3,5803 | 0,0186 | 0,522% | 3,5617 | 3,6566 | 3,5590 | 3.182.029 |
27/04/2018 | 3,5617 | -0,0316 | -0,880% | 3,5943 | 3,6361 | 3,5524 | 2.626.222 |
26/04/2018 | 3,5934 | -0,0074 | -0,207% | 3,5896 | 3,6194 | 3,5636 | 1.863.600 |
25/04/2018 | 3,6008 | 0,0735 | 2,083% | 3,5208 | 3,6268 | 3,5004 | 2.886.519 |
24/04/2018 | 3,5273 | -0,0186 | -0,525% | 3,5413 | 3,5915 | 3,5032 | 2.818.500 |
23/04/2018 | 3,5459 | 0,0307 | 0,873% | 3,5199 | 3,5459 | 3,4976 | 3.070.410 |
20/04/2018 | 3,5152 | 0,0744 | 2,162% | 3,4408 | 3,5236 | 3,4343 | 3.430.257 |
19/04/2018 | 3,4408 | -0,0428 | -1,228% | 3,4715 | 3,4873 | 3,4204 | 2.871.855 |
18/04/2018 | 3,4836 | 0,1655 | 4,989% | 3,3274 | 3,5078 | 3,3265 | 6.348.575 |
17/04/2018 | 3,3181 | 0,0763 | 2,352% | 3,2456 | 3,3181 | 3,2456 | 2.377.743 |
16/04/2018 | 3,2418 | -0,0214 | -0,655% | 3,2632 | 3,2781 | 3,2316 | 1.626.462 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,7600 | 0,21 | 76,2600 | 75,5800 | 19.833 | 1.506.002 | 4.338 |
ACERINOX | 11,4100 | -1,47 | 11,6050 | 11,3550 | 336.323 | 3.853.231 | 3.150 |
ACS | 35,4800 | -0,67 | 35,8900 | 35,3900 | 93.917 | 3.352.146 | 11.349 |
AENA | 150,8500 | -0,46 | 151,9000 | 150,3000 | 11.418 | 1.723.463 | 22.628 |
AMADEUS | 80,4400 | -0,32 | 81,2000 | 80,3400 | 98.597 | 7.968.203 | 35.313 |
ARCELORMITT. | 25,5250 | -1,64 | 26,1500 | 25,4300 | 86.426 | 2.221.805 | 26.084 |
B.SABADELL | 1,3235 | 0,27 | 1,3435 | 1,3170 | 4.478.535 | 5.966.232 | 7.447 |
BANKIA | 3,3220 | 1,53 | 3,3360 | 3,2760 | 1.222.786 | 4.051.750 | 10.248 |
BANKINTER | 7,6940 | 1,16 | 7,7680 | 7,6340 | 331.785 | 2.556.876 | 6.916 |
BBVA | 5,3500 | -0,07 | 5,4220 | 5,3120 | 5.464.670 | 29.335.350 | 35.673 |
CAIXABANK | 4,0060 | 3,27 | 4,0250 | 3,9300 | 12.022.836 | 48.055.530 | 23.962 |
CELLNEX | 21,9800 | -0,50 | 22,2200 | 21,9400 | 59.927 | 1.318.714 | 5.092 |
CIE AUTOMOT. | 25,2200 | -1,64 | 25,8000 | 25,1400 | 82.846 | 2.103.917 | 3.253 |
DIA | 2,0150 | -0,79 | 2,0530 | 2,0100 | 976.114 | 1.981.672 | 1.254 |
ENAGAS | 24,1900 | 0,50 | 24,2000 | 24,0600 | 61.865 | 1.493.342 | 5.775 |
ENDESA | 19,2200 | 0,13 | 19,3100 | 19,1450 | 144.081 | 2.770.085 | 20.349 |
FERROVIAL | 18,1150 | -1,06 | 18,3150 | 18,0400 | 119.587 | 2.174.913 | 13.393 |
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 | 1.797.875 | 11.524.568 | 40.990 |
INDITEX | 25,3100 | -0,75 | 25,7300 | 25,2600 | 640.781 | 16.358.949 | 78.883 |
INDRA A | 10,3600 | -0,67 | 10,4700 | 10,3100 | 74.410 | 774.184 | 1.830 |
INM.COLONIAL | 9,2600 | -0,75 | 9,3550 | 9,2500 | 66.211 | 615.061 | 4.210 |
MAPFRE | 2,5320 | -0,16 | 2,5480 | 2,5130 | 562.301 | 1.422.410 | 7.798 |
MEDIASET | 6,0360 | -1,69 | 6,1700 | 6,0200 | 346.677 | 2.112.209 | 1.976 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.027 | 1.963.881 | 2.442 |
MERLIN PROP. | 11,7650 | -0,76 | 11,8900 | 11,7250 | 143.616 | 1.696.420 | 5.527 |
NATURGY | 23,7000 | 0,00 | 23,8500 | 23,5900 | 232.471 | 5.501.226 | 23.716 |
R.E.C. | 18,1900 | 0,78 | 18,1950 | 18,0500 | 148.499 | 2.691.023 | 9.842 |
REPSOL | 16,8800 | 1,17 | 16,9100 | 16,7800 | 1.132.041 | 19.081.694 | 26.944 |
SANTANDER | 4,2640 | -0,06 | 4,3070 | 4,2360 | 11.668.587 | 49.884.194 | 68.805 |
SIEMENS GAM | 12,6150 | -1,33 | 12,9250 | 12,5850 | 489.628 | 6.244.336 | 8.593 |
TECNICAS REU | 28,8600 | -1,60 | 29,5000 | 28,7800 | 30.504 | 886.818 | 1.613 |
TELEFONICA | 6,9320 | -1,04 | 7,0370 | 6,9050 | 3.218.619 | 22.397.668 | 35.992 |
VISCOFAN | 62,5000 | -1,03 | 63,3500 | 62,4500 | 40.542 | 2.554.517 | 2.913 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
DIA | 2,0150 | -0,79 | 2,0530 | 2,0100 | 976.114 | 1.981.672 | 1.254 |