Cotización de los valores en bolsa

DIA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 1,9820
- Var. (%)
- -3,411%
15/08/2018
- Cierre
- 1,9475
- Var. (%)
- -1,741%
16/08/2018
- Cierre
- 1,9625
- Var. (%)
- 0,770%
17/08/2018
- Cierre
- 2,0030
- Var. (%)
- 2,064%
20/08/2018
- Cierre
- 2,0150
- Var. (%)
- 0,599%
21/08/2018
- Cierre
- 2,0290
- Var. (%)
- 0,695%
22/08/2018
- Cierre
- 2,0520
- Var. (%)
- 1,134%
23/08/2018
- Cierre
- 2,0350
- Var. (%)
- -0,828%
24/08/2018
- Cierre
- 2,1330
- Var. (%)
- 4,816%
27/08/2018
- Cierre
- 2,2360
- Var. (%)
- 4,829%
28/08/2018
- Cierre
- 2,2660
- Var. (%)
- 1,342%
29/08/2018
- Cierre
- 2,2400
- Var. (%)
- -1,147%
30/08/2018
- Cierre
- 2,1470
- Var. (%)
- -4,152%
31/08/2018
- Cierre
- 2,0440
- Var. (%)
- -4,797%
03/09/2018
- Cierre
- 2,0310
- Var. (%)
- -0,636%

-0.03%

Precio

2,0150 €

MAXIMO

2,0530 €

MÍNIMO

2,0100 €

VOL. DIARIO (TIT.)

976.114

VAR. 2018(%)

-49,65 %

VARIACIÓN

-0,79 % -0,0160 €

APERTURA

2,0450 €

ÚLT. SESIÓN

2,0310 €

EFECTIVO

1.981.672 €

VAR. 12 MESES(%)

-58,73 %

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