- -1,00%
- -1,08%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,125
- 62,500
- 1,2162
- -0,5060
FERROVIAL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 18,2350
- Var. (%)
- 1,137%
- Cierre
- 17,9850
- Var. (%)
- -1,371%
- Cierre
- 17,7700
- Var. (%)
- -1,195%
- Cierre
- 17,8050
- Var. (%)
- 0,197%
- Cierre
- 18,0800
- Var. (%)
- 1,545%
- Cierre
- 18,2650
- Var. (%)
- 1,023%
- Cierre
- 18,2650
- Var. (%)
- 0,000%
- Cierre
- 18,3050
- Var. (%)
- 0,219%
- Cierre
- 18,4200
- Var. (%)
- 0,628%
- Cierre
- 18,4650
- Var. (%)
- 0,244%
- Cierre
- 18,5000
- Var. (%)
- 0,190%
- Cierre
- 18,5900
- Var. (%)
- 0,486%
- Cierre
- 18,6550
- Var. (%)
- 0,350%
- Cierre
- 18,6250
- Var. (%)
- -0,161%
- Cierre
- 18,3100
- Var. (%)
- -1,691%
0.11%
- Rentabilidad(%)
- Máximo
- 19,5313
- Mínimo
- 15,8372
- Volumen
- Capit.(MM€)
- 13.393
- Acc. en circulac.
- 739,32
- Ratios Económicos
- Rent. Div.
- 3,96
- PER
- 0,24
- Datos Estadísticos
- Corr. IBEX
- 40,97
- Coef. Alfa
- 0,01
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 19,5313 |
Mínimo 2018 | 15,8372 |
Máximo 12 meses | 19,5313 |
Míximo 12 meses | 15,8373 |
Rent. Máx. Diaria | 5,16 |
Rent. Med. Diaria | -0,02 |
Rent. Mín. Diaria | -4,40 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 13.393 |
Acciones en circulación (M) | 739,32 |
Media títulos 3m | 1.112.843 |
Media títulos 12m | 1.266.800 |
Efectivo 3m | 20.012.852 |
Efectivo 12m | 22.837.395 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 3,96 |
Pay-out (%) | 3,03 |
Benf. por acción | 0,24 |
PER (Nº de veces) | |
Precio Valor Contable | 2,54 |
Precio Cash Flow | -182,69 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 40,97 |
Coeficiente Alfa | 0,01 |
Coeficiente Beta | 0,92 |
Volatilidad | 22,54 |
Desviación típica | 1,18 |
Varianza | 1,39 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 18,3100 | -0,3150 | -1,691% | 18,5850 | 18,6500 | 18,2200 | 957.091 |
31/08/2018 | 18,6250 | -0,0300 | -0,161% | 18,6650 | 18,7350 | 18,4400 | 1.310.322 |
30/08/2018 | 18,6550 | 0,0650 | 0,350% | 18,5800 | 18,7700 | 18,4700 | 1.217.058 |
29/08/2018 | 18,5900 | 0,0900 | 0,486% | 18,5900 | 18,6550 | 18,3350 | 1.273.674 |
28/08/2018 | 18,5000 | 0,0350 | 0,190% | 18,4700 | 18,7700 | 18,4350 | 879.559 |
27/08/2018 | 18,4650 | 0,0450 | 0,244% | 18,4700 | 18,4900 | 18,3900 | 357.536 |
24/08/2018 | 18,4200 | 0,1150 | 0,628% | 18,3100 | 18,4650 | 18,3050 | 601.465 |
23/08/2018 | 18,3050 | 0,0400 | 0,219% | 18,2500 | 18,4700 | 18,2450 | 618.522 |
22/08/2018 | 18,2650 | 0,0000 | 0,000% | 18,2500 | 18,3850 | 18,0600 | 520.618 |
21/08/2018 | 18,2650 | 0,1850 | 1,023% | 18,1050 | 18,4250 | 18,0300 | 1.027.792 |
20/08/2018 | 18,0800 | 0,2750 | 1,545% | 17,8100 | 18,2100 | 17,8100 | 950.600 |
17/08/2018 | 17,8050 | 0,0350 | 0,197% | 17,7500 | 17,8050 | 17,6400 | 854.245 |
16/08/2018 | 17,7700 | -0,2150 | -1,195% | 18,1250 | 18,1300 | 17,5400 | 1.220.469 |
15/08/2018 | 17,9850 | -0,2500 | -1,371% | 18,2600 | 18,2700 | 17,8600 | 713.017 |
14/08/2018 | 18,2350 | 0,2050 | 1,137% | 18,0550 | 18,2850 | 18,0350 | 1.198.562 |
13/08/2018 | 18,0300 | 0,0350 | 0,194% | 17,9300 | 18,0600 | 17,8300 | 734.726 |
10/08/2018 | 17,9950 | -0,2400 | -1,316% | 18,0950 | 18,1400 | 17,9150 | 681.181 |
09/08/2018 | 18,2350 | 0,1300 | 0,718% | 18,0950 | 18,3200 | 18,0500 | 858.396 |
08/08/2018 | 18,1050 | 0,0150 | 0,083% | 18,1100 | 18,1400 | 18,0000 | 665.831 |
07/08/2018 | 18,0900 | 0,0750 | 0,416% | 18,0300 | 18,1800 | 18,0300 | 929.762 |
06/08/2018 | 18,0150 | 0,0450 | 0,250% | 17,9800 | 18,0950 | 17,8900 | 779.043 |
03/08/2018 | 17,9700 | 0,4500 | 2,568% | 17,5450 | 17,9700 | 17,5400 | 1.063.948 |
02/08/2018 | 17,5200 | 0,0050 | 0,029% | 17,4850 | 17,5900 | 17,4100 | 1.388.861 |
01/08/2018 | 17,5150 | -0,1650 | -0,933% | 17,6350 | 17,7600 | 17,5150 | 1.373.541 |
31/07/2018 | 17,6800 | -0,2400 | -1,339% | 17,9000 | 17,9450 | 17,6800 | 2.064.388 |
30/07/2018 | 17,9200 | -0,0600 | -0,334% | 17,9600 | 18,0250 | 17,8300 | 851.906 |
27/07/2018 | 17,9800 | 0,4750 | 2,714% | 17,5700 | 18,2550 | 17,5200 | 2.034.693 |
26/07/2018 | 17,5050 | 0,0050 | 0,029% | 17,6450 | 17,7500 | 17,4600 | 1.130.507 |
25/07/2018 | 17,5000 | -0,1100 | -0,625% | 17,6250 | 17,7550 | 17,4400 | 899.821 |
24/07/2018 | 17,6100 | 0,0850 | 0,485% | 17,5850 | 17,7600 | 17,4850 | 1.026.749 |
23/07/2018 | 17,5250 | 0,1200 | 0,689% | 17,4050 | 17,6550 | 17,3600 | 955.839 |
20/07/2018 | 17,4050 | -0,0150 | -0,086% | 17,4100 | 17,4650 | 17,2350 | 1.260.409 |
19/07/2018 | 17,4200 | -0,0900 | -0,514% | 17,4500 | 17,5950 | 17,2900 | 1.068.435 |
18/07/2018 | 17,5100 | -0,0450 | -0,256% | 17,6500 | 17,6500 | 17,4050 | 981.968 |
17/07/2018 | 17,5550 | -0,2150 | -1,210% | 17,7550 | 17,7600 | 17,3350 | 1.774.668 |
16/07/2018 | 17,7700 | 0,0050 | 0,028% | 17,7200 | 17,8450 | 17,6650 | 806.573 |
13/07/2018 | 17,7650 | -0,0600 | -0,337% | 17,8500 | 17,9250 | 17,7400 | 1.060.389 |
12/07/2018 | 17,8250 | 0,1150 | 0,649% | 17,7550 | 17,8900 | 17,6900 | 852.559 |
11/07/2018 | 17,7100 | -0,2250 | -1,255% | 17,8400 | 17,8600 | 17,7100 | 731.905 |
10/07/2018 | 17,9350 | 0,1250 | 0,702% | 17,8300 | 17,9600 | 17,8050 | 702.945 |
09/07/2018 | 17,8100 | 0,0550 | 0,310% | 17,7950 | 17,9150 | 17,7150 | 813.948 |
06/07/2018 | 17,7550 | 0,0050 | 0,028% | 17,7850 | 17,8300 | 17,6900 | 981.542 |
05/07/2018 | 17,7500 | 0,1750 | 0,996% | 17,6000 | 17,7650 | 17,6000 | 846.910 |
04/07/2018 | 17,5750 | 0,1350 | 0,774% | 17,4400 | 17,6300 | 17,3950 | 827.493 |
03/07/2018 | 17,4400 | 0,0750 | 0,432% | 17,4500 | 17,6650 | 17,3750 | 884.596 |
02/07/2018 | 17,3650 | -0,2100 | -1,195% | 17,4500 | 17,5150 | 17,3350 | 885.826 |
29/06/2018 | 17,5750 | 0,0750 | 0,429% | 17,5350 | 17,6500 | 17,4600 | 1.301.018 |
28/06/2018 | 17,5000 | -0,0350 | -0,200% | 17,4600 | 17,6150 | 17,4250 | 946.696 |
27/06/2018 | 17,5350 | 0,0400 | 0,229% | 17,5000 | 17,6350 | 17,2300 | 1.098.758 |
26/06/2018 | 17,4950 | -0,1150 | -0,653% | 17,6600 | 17,7000 | 17,4950 | 1.381.412 |
25/06/2018 | 17,6100 | -0,3500 | -1,949% | 17,8800 | 17,8900 | 17,6100 | 1.357.068 |
22/06/2018 | 17,9600 | -0,2050 | -1,129% | 18,1000 | 18,1050 | 17,8550 | 1.390.424 |
21/06/2018 | 18,1650 | -0,1600 | -0,873% | 18,3250 | 18,3750 | 18,1350 | 1.350.203 |
20/06/2018 | 18,3250 | 0,1000 | 0,549% | 18,3450 | 18,5650 | 18,2900 | 1.423.379 |
19/06/2018 | 18,2250 | 0,0100 | 0,055% | 18,0500 | 18,3100 | 17,6700 | 1.165.209 |
18/06/2018 | 18,2150 | -0,1950 | -1,059% | 18,3500 | 18,3950 | 18,1350 | 1.022.368 |
15/06/2018 | 18,4100 | -0,0200 | -0,109% | 18,4550 | 18,4850 | 18,3000 | 2.747.674 |
14/06/2018 | 18,4300 | 0,2800 | 1,543% | 18,0900 | 18,4900 | 18,0800 | 1.453.272 |
13/06/2018 | 18,1500 | -0,3600 | -1,945% | 18,5150 | 18,5300 | 18,0350 | 1.531.501 |
12/06/2018 | 18,5100 | 0,1100 | 0,598% | 18,4700 | 18,5150 | 18,4000 | 1.204.047 |
11/06/2018 | 18,4000 | 0,0950 | 0,519% | 18,3950 | 18,4300 | 18,2850 | 1.259.535 |
08/06/2018 | 18,3050 | -0,0400 | -0,218% | 18,2400 | 18,3300 | 18,1150 | 1.068.652 |
07/06/2018 | 18,3450 | -0,0900 | -0,488% | 18,4450 | 18,5400 | 18,2850 | 1.332.125 |
06/06/2018 | 18,4350 | 0,1400 | 0,765% | 18,3000 | 18,5600 | 18,2300 | 1.489.350 |
05/06/2018 | 18,2950 | 0,0950 | 0,522% | 18,1750 | 18,3750 | 18,0850 | 1.333.713 |
04/06/2018 | 18,2000 | 0,6200 | 3,527% | 17,8400 | 18,2850 | 17,7050 | 1.971.357 |
01/06/2018 | 17,5800 | 0,1500 | 0,861% | 17,5050 | 17,8150 | 17,5050 | 1.620.978 |
31/05/2018 | 17,4300 | 0,0750 | 0,432% | 17,5400 | 17,6100 | 17,3100 | 2.569.229 |
30/05/2018 | 17,3550 | 0,1100 | 0,638% | 17,3550 | 17,4600 | 17,2200 | 1.206.321 |
29/05/2018 | 17,2450 | -0,1800 | -1,033% | 17,3300 | 17,3300 | 17,1400 | 1.313.844 |
28/05/2018 | 17,4250 | -0,0050 | -0,029% | 17,5000 | 17,5550 | 17,3650 | 563.284 |
25/05/2018 | 17,4300 | -0,2350 | -1,330% | 17,7200 | 17,7850 | 17,1700 | 1.961.373 |
24/05/2018 | 17,6650 | -0,0100 | -0,057% | 17,6300 | 17,7450 | 17,5700 | 1.140.985 |
23/05/2018 | 17,6750 | -0,0150 | -0,085% | 17,6500 | 17,7100 | 17,5800 | 1.261.248 |
22/05/2018 | 17,6900 | 0,1500 | 0,855% | 17,5450 | 17,7250 | 17,5300 | 1.312.533 |
21/05/2018 | 17,5400 | 0,1650 | 0,950% | 17,4100 | 17,6150 | 17,3600 | 869.238 |
18/05/2018 | 17,3750 | -0,0700 | -0,401% | 17,4500 | 17,5000 | 17,3400 | 1.071.616 |
17/05/2018 | 17,4450 | 0,1635 | 0,946% | 17,4150 | 17,5200 | 17,2050 | 1.186.466 |
16/05/2018 | 17,2815 | -0,0589 | -0,340% | 17,3748 | 17,4043 | 17,2618 | 1.318.872 |
15/05/2018 | 17,3404 | 0,0098 | 0,057% | 17,2618 | 17,3896 | 17,2127 | 1.235.507 |
14/05/2018 | 17,3306 | -0,3242 | -1,836% | 17,6499 | 17,6548 | 17,2618 | 1.591.510 |
11/05/2018 | 17,6548 | -0,1474 | -0,828% | 17,2226 | 17,7678 | 17,2029 | 2.041.368 |
10/05/2018 | 17,8022 | 0,0442 | 0,249% | 17,6843 | 17,9545 | 17,6696 | 1.271.800 |
09/05/2018 | 17,7580 | 0,1375 | 0,781% | 17,6352 | 17,7580 | 17,4927 | 1.445.867 |
08/05/2018 | 17,6204 | 0,0540 | 0,308% | 17,5271 | 17,6303 | 17,5124 | 1.665.904 |
07/05/2018 | 17,5664 | 0,0982 | 0,562% | 17,5517 | 17,6008 | 17,4976 | 712.106 |
04/05/2018 | 17,4682 | 0,0098 | 0,056% | 17,4927 | 17,6106 | 17,4485 | 1.119.315 |
03/05/2018 | 17,4583 | 0,0835 | 0,481% | 17,3306 | 17,5664 | 17,3306 | 988.190 |
02/05/2018 | 17,3748 | -0,0491 | -0,282% | 17,3994 | 17,5271 | 17,2815 | 1.693.964 |
30/04/2018 | 17,4240 | 0,0196 | 0,113% | 17,4780 | 17,6450 | 17,4190 | 1.407.746 |
27/04/2018 | 17,4043 | -0,1818 | -1,034% | 17,0997 | 17,5026 | 16,8787 | 1.997.170 |
26/04/2018 | 17,5861 | 0,0982 | 0,562% | 17,5026 | 17,7138 | 17,3945 | 1.118.417 |
25/04/2018 | 17,4878 | 0,1228 | 0,707% | 17,2913 | 17,4927 | 17,2176 | 1.025.133 |
24/04/2018 | 17,3650 | -0,0442 | -0,254% | 17,4289 | 17,5320 | 17,3061 | 747.891 |
23/04/2018 | 17,4092 | -0,0295 | -0,169% | 17,4583 | 17,4731 | 17,3306 | 655.388 |
20/04/2018 | 17,4387 | 0,1425 | 0,824% | 17,3503 | 17,4387 | 17,2569 | 973.421 |
19/04/2018 | 17,2962 | 0,0786 | 0,456% | 17,2127 | 17,3306 | 17,2127 | 1.201.267 |
18/04/2018 | 17,2176 | 0,1277 | 0,747% | 17,1145 | 17,2766 | 17,0261 | 1.562.326 |
17/04/2018 | 17,0899 | 0,1228 | 0,724% | 16,9720 | 17,1292 | 16,9180 | 720.536 |
16/04/2018 | 16,9671 | 0,0491 | 0,290% | 16,9278 | 16,9966 | 16,8885 | 775.261 |
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 | 1,3240 | 0,30 | 1,3435 | 1,3170 | 4.484.915 | 5.974.679 | 7.450 |
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 | 331.965 | 2.558.261 | 6.916 |
BBVA | 5,3540 | 0,00 | 5,4220 | 5,3120 | 5.465.670 | 29.340.703 | 35.700 |
CAIXABANK | 4,0070 | 3,30 | 4,0250 | 3,9300 | 12.038.288 | 48.117.460 | 23.968 |
CELLNEX | 22,0000 | -0,41 | 22,2200 | 21,9400 | 60.136 | 1.323.312 | 5.097 |
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 | 24,2100 | 0,58 | 24,2100 | 24,0600 | 66.052 | 1.594.675 | 5.780 |
ENDESA | 19,2350 | 0,21 | 19,3100 | 19,1450 | 144.465 | 2.777.471 | 20.365 |
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 | 6,4080 | 0,06 | 6,4440 | 6,3740 | 1.806.586 | 11.580.388 | 41.003 |
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 | 6,0380 | -1,66 | 6,1700 | 6,0200 | 348.154 | 2.121.127 | 1.977 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.616 | 1.970.143 | 2.442 |
MERLIN PROP. | 11,7650 | -0,76 | 11,8900 | 11,7250 | 143.616 | 1.696.420 | 5.527 |
NATURGY | 23,7100 | 0,04 | 23,8500 | 23,5900 | 232.737 | 5.507.533 | 23.726 |
R.E.C. | 18,2350 | 1,02 | 18,2350 | 18,0500 | 151.477 | 2.745.253 | 9.867 |
REPSOL | 16,8800 | 1,17 | 16,9100 | 16,7800 | 1.133.589 | 19.107.824 | 26.944 |
SANTANDER | 4,2655 | -0,02 | 4,3070 | 4,2360 | 11.672.273 | 49.899.912 | 68.829 |
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 | 6,9350 | -1,00 | 7,0370 | 6,9050 | 3.225.637 | 22.446.330 | 36.007 |
VISCOFAN | 62,4000 | -1,19 | 63,3500 | 62,4000 | 40.594 | 2.557.762 | 2.908 |