Cotización de los valores en bolsa

IAG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

09/07/2021
- Cierre
- 2,1580
- Var. (%)
- 2,130%
12/07/2021
- Cierre
- 2,0820
- Var. (%)
- -3,522%
13/07/2021
- Cierre
- 2,0310
- Var. (%)
- -2,450%
14/07/2021
- Cierre
- 2,0090
- Var. (%)
- -1,083%
15/07/2021
- Cierre
- 1,9415
- Var. (%)
- -3,360%
16/07/2021
- Cierre
- 1,9630
- Var. (%)
- 1,107%
19/07/2021
- Cierre
- 1,8535
- Var. (%)
- -5,578%
20/07/2021
- Cierre
- 1,8590
- Var. (%)
- 0,297%
21/07/2021
- Cierre
- 1,9620
- Var. (%)
- 5,541%
22/07/2021
- Cierre
- 1,9840
- Var. (%)
- 1,121%
23/07/2021
- Cierre
- 1,9650
- Var. (%)
- -0,958%
26/07/2021
- Cierre
- 2,0570
- Var. (%)
- 4,682%
27/07/2021
- Cierre
- 2,0530
- Var. (%)
- -0,194%
28/07/2021
- Cierre
- 2,1350
- Var. (%)
- 3,994%
29/07/2021
- Cierre
- 2,1280
- Var. (%)
- -0,328%

0.09%

Precio

2,1280 €

MAXIMO

2,1490 €

MÍNIMO

2,0860 €

VOL. DIARIO (TIT.)

10.498.457

VAR. 2021(%)

18,82 %

VARIACIÓN

-0,33 % -0,0070 €

APERTURA

2,1480 €

ÚLT. SESIÓN

2,1350 €

EFECTIVO

22.273.653 €

VAR. 12 MESES(%)

57,33 %

Rentabilidad(%)
Máximo
2,5750

Mínimo
1,5050

Volumen
Capit.(MM€)
10.579

Acc. en circulac.
4.971,50

Ratios Económicos
Rent. Div.
31,02

Datos Estadísticos
Corr. IBEX
20,95

Coef. Alfa
-0,06

RENTABILIDAD (%)
Máximo 2021	2,5750
Mínimo 2021	1,5050
Máximo 12 meses	2,5750
Míximo 12 meses	0,9770
Rent. Máx. Diaria	10,15
Rent. Med. Diaria	-0,06
Rent. Mín. Diaria	-9,77

Volumen
Días Cotizados	255
Capitalización (MM€)	10.579
Acciones en circulación (M)	4.971,50
Media títulos 3m	16.528.056
Media títulos 12m	20.720.252
Efectivo 3m	36.267.943
Efectivo 12m	38.655.494

Ratios Económicos
Rentb. por Dividendos (%)	31,02
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	8,08
Precio Cash Flow	-0,98

Datos Estadísticos
Correlación IBEX(%)	20,95
Coeficiente Alfa	-0,06
Coeficiente Beta	1,20
Volatilidad	41,29
Desviación típica	2,16
Varianza	4,67

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
29/07/2021	2,1280	-0,0070	-0,328%	2,1480	2,1490	2,0860	10.498.457
28/07/2021	2,1350	0,0820	3,994%	2,0780	2,1520	2,0650	17.503.557
27/07/2021	2,0530	-0,0040	-0,194%	2,0500	2,0810	2,0150	13.342.141
26/07/2021	2,0570	0,0920	4,682%	1,9600	2,0590	1,9300	13.638.638
23/07/2021	1,9650	-0,0190	-0,958%	2,0000	2,0340	1,9640	10.102.224
22/07/2021	1,9840	0,0220	1,121%	1,9955	2,0630	1,9835	17.245.303
21/07/2021	1,9620	0,1030	5,541%	1,9000	1,9925	1,8850	21.173.186
20/07/2021	1,8590	0,0055	0,297%	1,8600	1,8965	1,8150	20.065.986
19/07/2021	1,8535	-0,1095	-5,578%	1,9740	1,9740	1,8170	39.287.818
16/07/2021	1,9630	0,0215	1,107%	1,9365	2,0090	1,9325	16.908.452
15/07/2021	1,9415	-0,0675	-3,360%	2,0000	2,0010	1,9350	24.319.607
14/07/2021	2,0090	-0,0220	-1,083%	2,0200	2,0390	1,9800	20.369.646
13/07/2021	2,0310	-0,0510	-2,450%	2,0900	2,0910	2,0220	14.711.525
12/07/2021	2,0820	-0,0760	-3,522%	2,1600	2,1660	2,0710	11.625.361
09/07/2021	2,1580	0,0450	2,130%	2,1300	2,1750	2,1220	10.998.416
08/07/2021	2,1130	0,0000	0,000%	2,0990	2,1650	2,0540	18.197.056
07/07/2021	2,1130	-0,0720	-3,295%	2,1880	2,2110	2,1010	14.934.300
06/07/2021	2,1850	-0,0220	-0,997%	2,2180	2,2910	2,1730	22.947.256
05/07/2021	2,2070	0,0920	4,350%	2,1110	2,2280	2,1020	19.438.114
02/07/2021	2,1150	0,0130	0,618%	2,1270	2,1360	2,0920	10.521.869
01/07/2021	2,1020	0,0780	3,854%	2,0310	2,1260	2,0310	17.323.645
30/06/2021	2,0240	-0,0040	-0,197%	2,0210	2,0550	1,9500	35.014.436
29/06/2021	2,0280	-0,0310	-1,506%	2,0600	2,0850	2,0000	28.875.131
28/06/2021	2,0590	-0,1370	-6,239%	2,1950	2,1950	2,0520	37.748.798
25/06/2021	2,1960	-0,0510	-2,270%	2,2860	2,2860	2,1760	20.286.720
24/06/2021	2,2470	-0,0230	-1,013%	2,2900	2,2900	2,2340	14.901.601
23/06/2021	2,2700	-0,0200	-0,873%	2,3000	2,3180	2,2680	9.195.027
22/06/2021	2,2900	-0,0300	-1,293%	2,3300	2,3620	2,2830	11.180.260
21/06/2021	2,3200	0,0030	0,129%	2,2890	2,3250	2,2340	12.684.877
18/06/2021	2,3170	-0,0280	-1,194%	2,3600	2,3620	2,2710	19.166.727
17/06/2021	2,3450	0,0530	2,312%	2,2940	2,3890	2,2930	23.908.680
16/06/2021	2,2920	0,0190	0,836%	2,2900	2,3060	2,2560	7.901.814
15/06/2021	2,2730	-0,0040	-0,176%	2,2960	2,3280	2,2630	12.054.793
14/06/2021	2,2770	-0,0900	-3,802%	2,3590	2,3660	2,2710	26.593.746
11/06/2021	2,3670	0,0230	0,981%	2,3450	2,3720	2,3200	6.394.247
10/06/2021	2,3440	-0,0340	-1,430%	2,3800	2,3800	2,3270	10.423.828
09/06/2021	2,3780	0,0670	2,899%	2,3300	2,4000	2,2880	17.093.313
08/06/2021	2,3110	-0,0390	-1,660%	2,3500	2,3520	2,3110	8.367.683
07/06/2021	2,3500	0,0550	2,397%	2,3010	2,3510	2,2630	9.115.774
04/06/2021	2,2950	-0,0160	-0,692%	2,3220	2,3220	2,2540	14.669.390
03/06/2021	2,3110	-0,1170	-4,819%	2,4390	2,4390	2,2900	32.544.864
02/06/2021	2,4280	0,0290	1,209%	2,4060	2,4370	2,3860	11.121.085
01/06/2021	2,3990	0,0240	1,011%	2,3720	2,4140	2,3540	11.897.708
31/05/2021	2,3750	0,0150	0,636%	2,3760	2,3800	2,3520	5.596.282
28/05/2021	2,3600	0,0060	0,255%	2,3750	2,3800	2,3310	8.932.989
27/05/2021	2,3540	0,0040	0,170%	2,3530	2,3910	2,3400	12.498.486
26/05/2021	2,3500	0,0160	0,686%	2,3410	2,3590	2,3230	11.578.368
25/05/2021	2,3340	0,0510	2,234%	2,2960	2,3590	2,2860	16.915.070
24/05/2021	2,2830	0,0050	0,219%	2,2890	2,2940	2,2660	5.902.756
21/05/2021	2,2780	0,0440	1,970%	2,2470	2,2850	2,2120	11.906.308
20/05/2021	2,2340	-0,0270	-1,194%	2,2880	2,2880	2,2080	13.104.777
19/05/2021	2,2610	-0,0240	-1,050%	2,2500	2,2700	2,2110	15.332.587
18/05/2021	2,2850	0,0590	2,650%	2,2700	2,3080	2,2450	16.206.813
17/05/2021	2,2260	-0,0690	-3,007%	2,3200	2,3200	2,2120	19.092.014
14/05/2021	2,2950	0,0550	2,455%	2,2800	2,2950	2,2410	12.486.406
13/05/2021	2,2400	-0,0140	-0,621%	2,2340	2,2730	2,1600	24.411.841
12/05/2021	2,2540	-0,0140	-0,617%	2,2690	2,3030	2,2210	19.833.534
11/05/2021	2,2680	-0,1760	-7,201%	2,3800	2,3900	2,2530	41.834.641
10/05/2021	2,4440	0,0000	0,000%	2,4710	2,4780	2,4050	14.811.624
07/05/2021	2,4440	0,0610	2,560%	2,4000	2,4450	2,3500	18.101.137
06/05/2021	2,3830	0,0230	0,975%	2,3780	2,4050	2,3530	14.730.828
05/05/2021	2,3600	0,0150	0,640%	2,3960	2,4020	2,3210	10.235.048
04/05/2021	2,3450	-0,0360	-1,512%	2,4000	2,4330	2,3350	16.026.607
03/05/2021	2,3810	0,0660	2,851%	2,3470	2,3950	2,3360	9.999.517
30/04/2021	2,3150	0,0060	0,260%	2,3000	2,3570	2,2900	8.492.937
29/04/2021	2,3090	-0,0260	-1,113%	2,3350	2,3680	2,2830	10.459.803
28/04/2021	2,3350	-0,0150	-0,638%	2,3740	2,3790	2,3290	9.385.029
27/04/2021	2,3500	-0,0050	-0,212%	2,3600	2,3720	2,3210	8.621.053
26/04/2021	2,3550	0,0890	3,928%	2,3020	2,3840	2,2830	17.732.269
23/04/2021	2,2660	-0,0390	-1,692%	2,3060	2,3060	2,2200	16.368.630
22/04/2021	2,3050	0,0540	2,399%	2,3010	2,3090	2,2520	13.842.608
21/04/2021	2,2510	0,0040	0,178%	2,2990	2,3370	2,2000	23.623.246
20/04/2021	2,2470	-0,1890	-7,759%	2,4360	2,4360	2,2440	36.071.757
19/04/2021	2,4360	0,0320	1,331%	2,4210	2,4680	2,3770	11.620.245
16/04/2021	2,4040	0,0150	0,628%	2,4030	2,4480	2,3760	9.365.816
15/04/2021	2,3890	-0,0190	-0,789%	2,4280	2,4590	2,3550	11.228.688
14/04/2021	2,4080	0,0670	2,862%	2,3220	2,4330	2,3220	12.299.043
13/04/2021	2,3410	-0,0450	-1,886%	2,3800	2,4260	2,3210	16.860.981
12/04/2021	2,3860	-0,0490	-2,012%	2,4710	2,4740	2,3760	13.234.644
09/04/2021	2,4350	-0,0480	-1,933%	2,4900	2,4990	2,4350	9.451.448
08/04/2021	2,4830	-0,0370	-1,468%	2,5360	2,5370	2,4400	15.857.653
07/04/2021	2,5200	0,0200	0,800%	2,5250	2,5440	2,4870	15.264.709
06/04/2021	2,5000	0,0420	1,709%	2,5070	2,5430	2,4760	19.870.144
01/04/2021	2,4580	0,1210	5,178%	2,3370	2,4630	2,3350	19.855.084
31/03/2021	2,3370	-0,0210	-0,891%	2,3520	2,3950	2,3250	12.241.308
30/03/2021	2,3580	0,1040	4,614%	2,2790	2,3690	2,2660	14.639.376
29/03/2021	2,2540	-0,0410	-1,786%	2,2970	2,2970	2,2520	8.901.218
26/03/2021	2,2950	0,0360	1,594%	2,2980	2,3280	2,2470	13.570.207
25/03/2021	2,2590	-0,0030	-0,133%	2,2790	2,2980	2,1830	15.422.952
24/03/2021	2,2620	0,0870	4,000%	2,1500	2,2810	2,1020	28.075.534
23/03/2021	2,1750	-0,1100	-4,814%	2,2400	2,2400	2,1500	41.111.851
22/03/2021	2,2850	-0,1330	-5,500%	2,3340	2,3370	2,1490	40.179.612
19/03/2021	2,4180	-0,0950	-3,780%	2,4700	2,4980	2,4010	19.371.550
18/03/2021	2,5130	-0,0170	-0,672%	2,5500	2,5550	2,4700	19.832.776
17/03/2021	2,5300	0,0100	0,397%	2,5250	2,5580	2,4820	11.838.421
16/03/2021	2,5200	-0,0100	-0,395%	2,5570	2,5750	2,4890	17.274.208
15/03/2021	2,5300	0,0650	2,637%	2,4930	2,5680	2,4830	29.876.548
12/03/2021	2,4650	-0,0050	-0,202%	2,4700	2,4720	2,4190	10.654.046
11/03/2021	2,4700	0,0580	2,405%	2,4300	2,4700	2,4060	11.736.771
10/03/2021	2,4120	-0,0390	-1,591%	2,4600	2,4720	2,4020	14.624.690

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	133,1000	0,99	133,7000	131,0000	73.209	9.696.924	7.302
ACERINOX	11,5900	3,53	11,6750	11,3250	1.878.800	21.643.296	3.136
ACS	22,5200	-0,44	22,9900	22,3400	741.142	16.723.410	6.996
AENA	137,6500	0,62	140,4500	136,6500	132.908	18.355.338	20.648
ALMIRALL	13,3600	-0,45	13,5900	13,3500	473.227	6.354.498	2.401
AMADEUS	57,6600	0,91	57,8800	56,9800	714.238	41.119.352	25.947
ARCELORMITT.	29,6150	4,02	29,9500	28,7500	1.617.073	47.708.860	32.705
B.SABADELL	0,5778	3,14	0,6068	0,5684	56.909.702	33.378.926	3.251
BANKINTER	4,6180	1,47	4,6660	4,5370	1.893.489	8.748.288	4.151
BBVA	5,4120	0,74	5,4920	5,3880	13.771.739	74.830.491	36.087
CAIXABANK	2,6130	2,47	2,6530	2,5600	10.886.498	28.471.803	21.062
CELLNEX	54,4400	-0,69	55,6400	54,1800	1.116.613	61.040.284	36.982
CIE AUTOMOT.	24,7800	-0,80	25,2600	24,5600	198.752	4.938.272	3.037
ENAGAS	19,2800	0,73	19,4450	18,6800	934.109	17.976.541	5.051
ENDESA	20,7400	-1,24	20,9200	20,7400	944.202	19.621.250	21.958
FERROVIAL	25,3900	-0,04	25,6300	25,1700	661.851	16.799.707	18.751
FLUIDRA	35,9000	0,56	36,0000	35,3000	300.546	10.743.040	7.023
GRIFOLS	21,4400	2,83	21,6800	21,0400	1.028.124	22.004.742	9.136
IAG	2,1280	-0,33	2,1490	2,0860	10.498.457	22.273.653	10.579
IBERDROLA	10,3450	0,44	10,3950	10,2900	7.921.051	81.933.971	64.553
INDITEX	28,6300	0,35	28,9200	28,4700	1.446.943	41.469.715	89.230
INDRA A	8,7950	-2,39	8,9550	8,6550	1.165.645	10.230.230	1.554
INM.COLONIAL	8,9400	-0,67	9,0500	8,9400	429.934	3.856.446	4.543
MAPFRE	1,7560	-0,40	1,7840	1,7515	2.555.287	4.505.592	5.408
MELIA HOTELS	5,9120	-0,37	5,9780	5,7140	1.287.194	7.554.529	1.303
MERLIN PROP.	9,4200	-0,51	9,5820	9,3620	401.340	3.789.544	4.425
NATURGY	21,8300	-2,11	22,1700	21,7000	940.572	20.580.577	21.167
PHARMA MAR	76,1400	-1,53	79,1000	75,9200	103.947	8.052.404	1.397
R.E.C.	16,8550	1,57	16,9650	16,1500	1.744.184	29.247.301	9.120
REPSOL	9,4930	-1,07	9,8130	9,3610	10.719.279	102.235.359	14.500
SANTANDER	3,1380	2,57	3,1830	3,0925	33.871.006	106.449.099	54.415
SIEMENS GAM	23,4700	0,30	23,9300	23,3500	822.995	19.364.721	15.986
SOLARIA	16,6900	0,12	16,9900	16,5300	444.027	7.423.042	2.086
TELEFONICA	3,7830	-0,83	3,8635	3,7140	20.021.798	75.909.206	21.329
VISCOFAN	57,7000	-0,60	58,1500	57,0000	67.345	3.881.333	2.683