Cotización de los valores en bolsa

FERROVIAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/08/2021
- Cierre
- 25,1200
- Var. (%)
- 1,209%
06/08/2021
- Cierre
- 25,0700
- Var. (%)
- -0,199%
09/08/2021
- Cierre
- 24,6600
- Var. (%)
- -1,635%
10/08/2021
- Cierre
- 24,6600
- Var. (%)
- 0,000%
11/08/2021
- Cierre
- 25,1500
- Var. (%)
- 1,987%
12/08/2021
- Cierre
- 25,1900
- Var. (%)
- 0,159%
13/08/2021
- Cierre
- 25,1800
- Var. (%)
- -0,040%
16/08/2021
- Cierre
- 24,9000
- Var. (%)
- -1,112%
17/08/2021
- Cierre
- 24,8200
- Var. (%)
- -0,321%
18/08/2021
- Cierre
- 25,0000
- Var. (%)
- 0,725%
19/08/2021
- Cierre
- 24,8300
- Var. (%)
- -0,680%
20/08/2021
- Cierre
- 24,6500
- Var. (%)
- -0,725%
23/08/2021
- Cierre
- 24,8300
- Var. (%)
- 0,730%
24/08/2021
- Cierre
- 24,8500
- Var. (%)
- 0,081%
25/08/2021
- Cierre
- 24,9000
- Var. (%)
- 0,201%

0.03%

Precio

24,9000 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2021(%)

11,10 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

- €

ÚLT. SESIÓN

24,9000 €

EFECTIVO

- €

VAR. 12 MESES(%)

10,44 %

Rentabilidad(%)
Máximo
26,0300

Mínimo
19,6413

Volumen
Capit.(MM€)
18.389

Acc. en circulac.
738,50

Ratios Económicos
Rent. Div.
2,89

Datos Estadísticos
Corr. IBEX
17,85

Coef. Alfa
0,15

RENTABILIDAD (%)
Máximo 2021	26,0300
Mínimo 2021	19,6413
Máximo 12 meses	26,0300
Míximo 12 meses	17,6746
Rent. Máx. Diaria	3,28
Rent. Med. Diaria	0,16
Rent. Mín. Diaria	-3,81

Volumen
Días Cotizados	255
Capitalización (MM€)	18.389
Acciones en circulación (M)	738,50
Media títulos 3m	768.164
Media títulos 12m	939.317
Efectivo 3m	19.084.966
Efectivo 12m	21.176.351

Ratios Económicos
Rentb. por Dividendos (%)	2,89
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	5,77
Precio Cash Flow	-31,63

Datos Estadísticos
Correlación IBEX(%)	17,85
Coeficiente Alfa	0,15
Coeficiente Beta	0,55
Volatilidad	20,64
Desviación típica	1,08
Varianza	1,17

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/08/2021	24,9000	0,0500	0,201%	24,9400	25,0500	24,8200	565.237
24/08/2021	24,8500	0,0200	0,081%	24,8500	24,9700	24,6800	586.882
23/08/2021	24,8300	0,1800	0,730%	24,7400	24,9400	24,7200	425.157
20/08/2021	24,6500	-0,1800	-0,725%	24,7700	24,7700	24,5300	557.824
19/08/2021	24,8300	-0,1700	-0,680%	24,6700	25,0600	24,4800	607.754
18/08/2021	25,0000	0,1800	0,725%	24,7500	25,1000	24,7000	585.377
17/08/2021	24,8200	-0,0800	-0,321%	24,7800	24,9500	24,6100	509.069
16/08/2021	24,9000	-0,2800	-1,112%	24,9800	25,0100	24,7800	519.314
13/08/2021	25,1800	-0,0100	-0,040%	25,2300	25,3000	25,0900	391.453
12/08/2021	25,1900	0,0400	0,159%	25,1300	25,3300	25,1100	465.479
11/08/2021	25,1500	0,4900	1,987%	24,6400	25,1800	24,6400	481.974
10/08/2021	24,6600	0,0000	0,000%	24,6200	24,7900	24,5300	469.617
09/08/2021	24,6600	-0,4100	-1,635%	24,9100	24,9800	24,6600	518.708
06/08/2021	25,0700	-0,0500	-0,199%	25,1500	25,1900	24,7300	573.624
05/08/2021	25,1200	0,3000	1,209%	24,7800	25,1400	24,7100	508.074
04/08/2021	24,8200	-0,0700	-0,281%	25,0000	25,0100	24,7300	443.932
03/08/2021	24,8900	-0,2900	-1,152%	25,2200	25,2200	24,8700	631.636
02/08/2021	25,1800	0,1800	0,720%	25,1300	25,3200	24,9600	478.950
30/07/2021	25,0000	-0,3900	-1,536%	25,2400	25,4200	24,9000	897.460
29/07/2021	25,3900	-0,0100	-0,039%	25,4600	25,6300	25,1700	661.851
28/07/2021	25,4000	0,8600	3,504%	25,2200	25,4600	24,6700	1.143.775
27/07/2021	24,5400	-0,1900	-0,768%	24,7000	25,3600	24,4800	827.842
26/07/2021	24,7300	0,1300	0,528%	24,3600	24,8900	24,3400	542.275
23/07/2021	24,6000	0,2000	0,820%	24,5200	24,7800	24,5100	615.017
22/07/2021	24,4000	0,0300	0,123%	24,3400	24,6700	24,3400	784.842
21/07/2021	24,3700	0,5100	2,137%	24,0200	24,4500	23,9900	713.717
20/07/2021	23,8600	0,1100	0,463%	23,9400	24,0100	23,6100	960.692
19/07/2021	23,7500	-1,0300	-4,157%	24,3700	24,6000	23,6400	1.283.173
16/07/2021	24,7800	0,2200	0,896%	24,6800	25,1200	24,5000	1.189.882
15/07/2021	24,5600	-0,5400	-2,151%	24,9500	25,0200	24,3700	935.072
14/07/2021	25,1000	-0,2100	-0,830%	25,2100	25,2500	24,9000	784.038
13/07/2021	25,3100	-0,1300	-0,511%	25,4500	25,5300	25,1100	576.867
12/07/2021	25,4400	-0,0200	-0,079%	25,5700	25,6900	25,1400	657.543
09/07/2021	25,4600	0,1000	0,394%	25,4000	25,6400	25,2800	1.004.581
08/07/2021	25,3600	-0,2900	-1,131%	25,6300	25,6300	25,1400	612.568
07/07/2021	25,6500	0,1100	0,431%	25,5600	26,0300	25,5600	828.664
06/07/2021	25,5400	0,0200	0,078%	25,4500	25,8300	25,3800	625.693
05/07/2021	25,5200	0,0700	0,275%	25,3700	25,5600	24,9400	662.636
02/07/2021	25,4500	0,1000	0,394%	25,3400	25,4900	25,2300	681.012
01/07/2021	25,3500	0,6000	2,424%	24,9000	25,4100	24,8400	831.483
30/06/2021	24,7500	-0,2100	-0,841%	24,9000	25,1000	24,6200	1.190.048
29/06/2021	24,9600	-0,2100	-0,834%	25,1400	25,3400	24,9600	915.512
28/06/2021	25,1700	-0,4200	-1,641%	25,6700	25,6800	24,8900	1.080.267
25/06/2021	25,5900	0,2200	0,867%	25,5000	25,7600	25,3600	872.685
24/06/2021	25,3700	0,5500	2,216%	24,9700	25,5000	24,8600	986.299
23/06/2021	24,8200	0,0900	0,364%	24,8500	25,2400	24,7500	630.658
22/06/2021	24,7300	-0,3500	-1,396%	25,0300	25,1200	24,6100	930.845
21/06/2021	25,0800	0,1700	0,682%	24,6900	25,1100	24,5600	892.194
18/06/2021	24,9100	-0,5500	-2,160%	25,3200	25,3900	24,7600	2.280.439
17/06/2021	25,4600	0,2800	1,112%	25,0500	25,4600	24,9600	799.161
16/06/2021	25,1800	-0,1900	-0,749%	25,4000	25,5100	25,1800	846.359
15/06/2021	25,3700	0,0300	0,118%	25,5000	25,5200	25,3000	505.696
14/06/2021	25,3400	0,0800	0,317%	25,3200	25,4500	25,1300	418.377
11/06/2021	25,2600	0,3000	1,202%	24,9500	25,4000	24,9500	674.322
10/06/2021	24,9600	-0,2900	-1,149%	25,3600	25,4200	24,9100	554.707
09/06/2021	25,2500	0,4000	1,610%	24,9500	25,3100	24,7700	781.939
08/06/2021	24,8500	0,3100	1,263%	24,5400	25,0200	24,5000	628.711
07/06/2021	24,5400	0,1400	0,574%	24,4600	24,6800	24,2300	603.414
04/06/2021	24,4000	0,0400	0,164%	24,3700	24,5200	24,3200	450.302
03/06/2021	24,3600	-0,2300	-0,935%	24,5600	24,6400	24,2300	856.536
02/06/2021	24,5900	0,3900	1,612%	24,5500	24,8600	24,4600	904.779
01/06/2021	24,2000	0,1700	0,707%	24,2000	24,3300	24,0700	727.387
31/05/2021	24,0300	0,0600	0,250%	23,9800	24,2800	23,9400	679.160
28/05/2021	23,9700	0,1400	0,587%	24,0500	24,1600	23,9300	804.512
27/05/2021	23,8300	-0,3300	-1,366%	24,1000	24,2900	23,8300	2.797.161
26/05/2021	24,1600	-0,0700	-0,289%	24,3300	24,3600	24,0800	746.610
25/05/2021	24,2300	-0,1900	-0,778%	24,4700	24,5200	24,2300	543.798
24/05/2021	24,4200	0,2200	0,909%	24,2000	24,6300	24,2000	516.980
21/05/2021	24,2000	0,1800	0,749%	24,0600	24,3500	23,9600	950.289
20/05/2021	24,0200	0,2100	0,882%	24,0400	24,1000	23,7000	684.942
19/05/2021	23,8100	-0,3300	-1,367%	24,0500	24,0700	23,5300	917.261
18/05/2021	24,1400	-0,4600	-1,870%	24,6900	24,8100	24,1200	1.013.889
17/05/2021	24,6000	-0,0600	-0,243%	24,7500	24,8500	24,5800	560.478
14/05/2021	24,6600	0,3400	1,398%	24,5100	24,6600	24,2900	693.909
13/05/2021	24,3200	-0,2949	-1,198%	24,4300	24,4300	23,7500	760.540
12/05/2021	24,6149	0,1587	0,649%	24,4562	24,7438	24,2678	677.382
11/05/2021	24,4562	-0,0198	-0,081%	24,3075	24,6447	24,1686	742.725
10/05/2021	24,4761	-0,2876	-1,161%	24,8331	24,8926	24,2678	993.367
07/05/2021	24,7637	0,6248	2,588%	24,5058	25,0612	24,4959	1.626.324
06/05/2021	24,1389	0,2876	1,206%	24,0794	24,3570	23,8810	841.606
05/05/2021	23,8513	-0,1587	-0,661%	23,9504	24,1190	23,7719	830.708
04/05/2021	24,0099	0,4463	1,894%	23,5736	24,5653	23,5736	1.717.723
03/05/2021	23,5637	0,1190	0,508%	23,5042	23,7620	23,3157	556.479
30/04/2021	23,4446	0,3471	1,503%	23,2066	23,6132	23,1570	1.261.074
29/04/2021	23,0975	0,2579	1,129%	22,9190	23,3554	22,9190	1.478.556
28/04/2021	22,8397	0,1289	0,568%	22,8099	22,9389	22,5719	623.052
27/04/2021	22,7108	0,2777	1,238%	22,5918	22,7504	22,3736	858.956
26/04/2021	22,4331	0,3769	1,709%	22,0165	22,4727	21,9868	727.467
23/04/2021	22,0562	-0,0694	-0,314%	22,0761	22,2149	21,8182	656.296
22/04/2021	22,1256	0,1785	0,813%	22,1058	22,1256	21,8480	621.611
21/04/2021	21,9471	0,3273	1,514%	21,6794	22,0562	21,6496	614.961
20/04/2021	21,6199	-0,8529	-3,795%	22,4331	22,4727	21,6099	1.215.179
19/04/2021	22,4727	0,3669	1,660%	22,0364	22,6116	22,0265	717.361
16/04/2021	22,1058	0,1289	0,587%	22,0265	22,1058	21,8579	787.689
15/04/2021	21,9769	-0,2876	-1,292%	22,3141	22,3637	21,9769	659.349
14/04/2021	22,2645	0,2876	1,309%	22,2149	22,3042	22,0066	661.407
13/04/2021	21,9769	0,0694	0,317%	21,7984	22,0562	21,7389	461.777
12/04/2021	21,9075	-0,1686	-0,764%	22,1554	22,1554	21,8281	670.442
09/04/2021	22,0761	-0,1388	-0,625%	22,2149	22,2546	21,8876	777.276
08/04/2021	22,2149	0,3174	1,449%	21,9471	22,2744	21,7389	1.022.714

Nombre	Último	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,1000	-	-	-	-	7.686
ACERINOX	11,4650	-	-	-	-	3.102
ACS	23,0000	-	-	-	-	7.145
AENA	136,4500	-	-	-	-	20.468
ALMIRALL	13,9700	-	-	-	-	2.511
AMADEUS	51,6000	-	-	-	-	23.220
ARCELORMITT.	29,2850	-	-	-	-	32.340
B.SABADELL	0,6136	-	-	-	-	3.453
BANKINTER	4,9880	-	-	-	-	4.484
BBVA	5,7070	-	-	-	-	38.054
CAIXABANK	2,6590	-	-	-	-	21.433
CELLNEX	60,5600	-	-	-	-	41.140
CIE AUTOMOT.	24,6600	-	-	-	-	3.022
ENAGAS	19,4000	-	-	-	-	5.083
ENDESA	20,5100	-	-	-	-	21.715
FERROVIAL	24,9000	-	-	-	-	18.389
FLUIDRA	35,6000	-	-	-	-	6.964
GRIFOLS	20,6600	-	-	-	-	8.804
IAG	1,9110	-	-	-	-	9.501
IBERDROLA	10,5300	-	-	-	-	67.035
INDITEX	29,2000	-	-	-	-	91.007
INDRA A	8,8250	-	-	-	-	1.559
INM.COLONIAL	8,9950	-	-	-	-	4.773
MAPFRE	1,8425	-	-	-	-	5.674
MELIA HOTELS	6,1640	-	-	-	-	1.359
MERLIN PROP.	9,5700	-	-	-	-	4.496
NATURGY	21,9000	-	-	-	-	21.234
PHARMA MAR	72,8200	-	-	-	-	1.336
R.E.C.	17,1850	-	-	-	-	9.298
REPSOL	9,7150	-	-	-	-	14.839
SANTANDER	3,2000	-	-	-	-	55.490
SIEMENS GAM	25,7400	-	-	-	-	17.533
SOLARIA	17,1100	-	-	-	-	2.139
TELEFONICA	4,3050	-	-	-	-	24.272
VISCOFAN	59,2500	-	-	-	-	2.755