Cotización de los valores en bolsa

FERROVIAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 18,2350
- Var. (%)
- 1,137%
15/08/2018
- Cierre
- 17,9850
- Var. (%)
- -1,371%
16/08/2018
- Cierre
- 17,7700
- Var. (%)
- -1,195%
17/08/2018
- Cierre
- 17,8050
- Var. (%)
- 0,197%
20/08/2018
- Cierre
- 18,0800
- Var. (%)
- 1,545%
21/08/2018
- Cierre
- 18,2650
- Var. (%)
- 1,023%
22/08/2018
- Cierre
- 18,2650
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 18,3050
- Var. (%)
- 0,219%
24/08/2018
- Cierre
- 18,4200
- Var. (%)
- 0,628%
27/08/2018
- Cierre
- 18,4650
- Var. (%)
- 0,244%
28/08/2018
- Cierre
- 18,5000
- Var. (%)
- 0,190%
29/08/2018
- Cierre
- 18,5900
- Var. (%)
- 0,486%
30/08/2018
- Cierre
- 18,6550
- Var. (%)
- 0,350%
31/08/2018
- Cierre
- 18,6250
- Var. (%)
- -0,161%
03/09/2018
- Cierre
- 18,3100
- Var. (%)
- -1,691%

0.11%

Precio

18,1150 €

MAXIMO

18,3150 €

MÍNIMO

18,0400 €

VOL. DIARIO (TIT.)

119.587

VAR. 2018(%)

-2,57 %

VARIACIÓN

-1,06 % -0,1950 €

APERTURA

18,2600 €

ÚLT. SESIÓN

18,3100 €

EFECTIVO

2.174.913 €

VAR. 12 MESES(%)

-0,78 %

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