Cotización de los valores en bolsa

IAG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

1,7725 €

MÁXIMO

1,7750 €

MÁXIMO (52 SEMANAS)

2,4780 €

VAR. 2022(%)

3,61 %

VOL. DIARIO (TIT.)

2.516.607

ÚLT. SESIÓN

1,7810 €

MÍNIMO

1,7300 €

MÍNIMO (52 SEMANAS)

1,3385 €

VAR. 12 MESES(%)

-22,73 %

EFECTIVO

4.412.432€

15 últimas sesiones

31/03/2022
- Cierre
- 1,6825
- Var. (%)
- -1,493%
01/04/2022
- Cierre
- 1,6820
- Var. (%)
- -0,030%
04/04/2022
- Cierre
- 1,6850
- Var. (%)
- 0,178%
05/04/2022
- Cierre
- 1,6805
- Var. (%)
- -0,267%
06/04/2022
- Cierre
- 1,6185
- Var. (%)
- -3,689%
07/04/2022
- Cierre
- 1,5900
- Var. (%)
- -1,761%
08/04/2022
- Cierre
- 1,5975
- Var. (%)
- 0,472%
11/04/2022
- Cierre
- 1,6380
- Var. (%)
- 2,535%
12/04/2022
- Cierre
- 1,6150
- Var. (%)
- -1,404%
13/04/2022
- Cierre
- 1,6900
- Var. (%)
- 4,644%
14/04/2022
- Cierre
- 1,7575
- Var. (%)
- 3,994%
19/04/2022
- Cierre
- 1,7400
- Var. (%)
- -0,996%
20/04/2022
- Cierre
- 1,7340
- Var. (%)
- -0,345%
21/04/2022
- Cierre
- 1,8425
- Var. (%)
- 6,257%
22/04/2022
- Cierre
- 1,7810
- Var. (%)
- -3,338%

0.32%

Rango de precios (12 M.)
Máximo
2,1360

Mínimo
1,3385

Ratios Económicos
Capitalización (MM€)
8.777

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
37,38

Precio / Flujo de caja
-1,61

Precio / Valor contable
10,47

RENTABILIDAD (%)
Máximo 2022	2,1360
Mínimo 2022	1,3385
Máximo 12 meses	2,4780
Míximo 12 meses	1,3385
Rent. Máx. Diaria	10,15
Rent. Med. Diaria	-0,06
Rent. Mín. Diaria	-9,77

Volumen
Días Cotizados	255
Capitalización (MM€)	8.777
Acciones en circulación (M)	4.971,50
Media títulos 3m	28.035.334
Media títulos 12m	20.448.237
Efectivo 3m	48.985.810
Efectivo 12m	38.625.497

Ratios Económicos
Rentb. por Dividendos (%)	37,38
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-1,61
Precio Cash Flow	-1,61

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
22/04/2022	1,7810	-0,0615	-3,338%	1,8100	1,8540	1,7785	19.191.936
21/04/2022	1,8425	0,1085	6,257%	1,7530	1,8685	1,7500	37.518.866
20/04/2022	1,7340	-0,0060	-0,345%	1,7510	1,7530	1,7120	11.769.737
19/04/2022	1,7400	-0,0175	-0,996%	1,7600	1,7695	1,7170	15.395.944
14/04/2022	1,7575	0,0675	3,994%	1,7060	1,7720	1,7025	26.124.740
13/04/2022	1,6900	0,0750	4,644%	1,6050	1,6990	1,5960	21.058.764
12/04/2022	1,6150	-0,0230	-1,404%	1,6150	1,6430	1,5970	17.250.270
11/04/2022	1,6380	0,0405	2,535%	1,6000	1,6640	1,5610	18.000.189
08/04/2022	1,5975	0,0075	0,472%	1,6315	1,6360	1,5900	11.202.202
07/04/2022	1,5900	-0,0285	-1,761%	1,6320	1,6580	1,5885	15.361.343
06/04/2022	1,6185	-0,0620	-3,689%	1,6900	1,7005	1,5865	28.916.926
05/04/2022	1,6805	-0,0045	-0,267%	1,6900	1,7120	1,6680	18.254.183
04/04/2022	1,6850	0,0030	0,178%	1,6970	1,7035	1,6510	13.294.894
01/04/2022	1,6820	-0,0005	-0,030%	1,7000	1,7265	1,6725	11.941.458
31/03/2022	1,6825	-0,0255	-1,493%	1,7300	1,7340	1,6795	15.191.291
30/03/2022	1,7080	-0,0580	-3,284%	1,7625	1,7680	1,6990	20.218.417
29/03/2022	1,7660	0,0945	5,654%	1,7035	1,7790	1,6870	33.210.115
28/03/2022	1,6715	0,0195	1,180%	1,6610	1,7030	1,6480	18.045.417
25/03/2022	1,6520	0,0215	1,319%	1,6325	1,6570	1,6140	12.692.969
24/03/2022	1,6305	-0,0300	-1,807%	1,6590	1,6675	1,6090	18.954.596
23/03/2022	1,6605	-0,0485	-2,838%	1,7240	1,7300	1,6555	15.200.237
22/03/2022	1,7090	0,0325	1,939%	1,6765	1,7300	1,6730	12.272.736
21/03/2022	1,6765	-0,0115	-0,681%	1,6860	1,6960	1,6535	13.696.049
18/03/2022	1,6880	0,0120	0,716%	1,6900	1,6990	1,6360	19.855.208
17/03/2022	1,6760	-0,0470	-2,728%	1,7490	1,7670	1,6605	29.746.578
16/03/2022	1,7230	0,0770	4,678%	1,6975	1,7400	1,6770	38.435.288
15/03/2022	1,6460	0,0180	1,106%	1,6045	1,6830	1,5725	31.661.955
14/03/2022	1,6280	0,0350	2,197%	1,6305	1,6680	1,6110	26.715.747
11/03/2022	1,5930	0,0195	1,239%	1,5925	1,6705	1,5770	46.817.340
10/03/2022	1,5735	-0,0270	-1,687%	1,6220	1,6350	1,5340	39.863.355
09/03/2022	1,6005	0,1410	9,661%	1,5400	1,6265	1,5060	48.310.294
08/03/2022	1,4595	0,0495	3,511%	1,3755	1,5125	1,3580	44.526.173
07/03/2022	1,4100	-0,0970	-6,437%	1,4445	1,4910	1,3385	70.315.971
04/03/2022	1,5070	-0,0930	-5,813%	1,5900	1,5900	1,5000	62.387.846
03/03/2022	1,6000	-0,1040	-6,103%	1,7050	1,7050	1,5905	39.758.397
02/03/2022	1,7040	0,0540	3,273%	1,6450	1,7115	1,5730	59.754.433
01/03/2022	1,6500	-0,1265	-7,121%	1,8100	1,8520	1,6500	61.116.427
28/02/2022	1,7765	-0,0570	-3,109%	1,7610	1,8210	1,7410	37.119.756
25/02/2022	1,8335	0,0625	3,529%	1,8500	1,8550	1,7170	55.400.462
24/02/2022	1,7710	-0,1115	-5,923%	1,7405	1,8290	1,7160	68.139.037
23/02/2022	1,8825	-0,0545	-2,814%	1,9695	1,9920	1,8820	20.930.154
22/02/2022	1,9370	0,0300	1,573%	1,8295	1,9565	1,7900	30.588.635
21/02/2022	1,9070	-0,0400	-2,054%	1,9730	2,0140	1,9050	22.438.185
18/02/2022	1,9470	-0,0360	-1,815%	1,9855	2,0190	1,9420	24.309.755
17/02/2022	1,9830	-0,0880	-4,249%	2,0750	2,0860	1,9735	28.376.244
16/02/2022	2,0710	0,0210	1,024%	2,0710	2,1200	2,0360	22.765.203
15/02/2022	2,0500	0,0810	4,114%	1,9475	2,0530	1,9350	26.460.447
14/02/2022	1,9690	-0,1000	-4,833%	1,9570	2,0100	1,9000	51.753.055
11/02/2022	2,0690	-0,0380	-1,804%	2,0650	2,1060	2,0260	21.226.208
10/02/2022	2,1070	0,0390	1,886%	2,0900	2,1360	2,0640	40.403.776
09/02/2022	2,0680	0,0900	4,550%	1,9900	2,0730	1,9850	31.659.126
08/02/2022	1,9780	0,0855	4,518%	1,9100	1,9780	1,9060	27.646.753
07/02/2022	1,8925	0,0560	3,049%	1,8740	1,9095	1,8435	19.369.291
04/02/2022	1,8365	-0,0445	-2,366%	1,8980	1,8980	1,8120	22.249.454
03/02/2022	1,8810	-0,0055	-0,292%	1,8865	1,9120	1,8600	10.193.658
02/02/2022	1,8865	-0,0330	-1,719%	1,9360	1,9470	1,8865	12.420.088
01/02/2022	1,9195	0,0425	2,264%	1,9000	1,9260	1,8720	18.006.269
31/01/2022	1,8770	0,0250	1,350%	1,9085	1,9090	1,8425	13.347.788
28/01/2022	1,8520	-0,0500	-2,629%	1,9000	1,9045	1,8360	14.009.379
27/01/2022	1,9020	-0,0045	-0,236%	1,8505	1,9270	1,8210	16.010.297
26/01/2022	1,9065	0,1400	7,925%	1,7855	1,9135	1,7855	28.079.577
25/01/2022	1,7665	0,0145	0,828%	1,7770	1,8150	1,7410	21.044.500
24/01/2022	1,7520	-0,1335	-7,080%	1,8595	1,8800	1,7405	38.250.658
21/01/2022	1,8855	-0,0730	-3,727%	1,9075	1,9160	1,8580	22.758.952
20/01/2022	1,9585	0,0445	2,325%	1,8940	1,9625	1,8910	18.615.448
19/01/2022	1,9140	-0,0555	-2,818%	1,9455	1,9850	1,8965	20.676.655
18/01/2022	1,9695	-0,0170	-0,856%	1,9820	1,9870	1,9330	12.391.292
17/01/2022	1,9865	0,0115	0,582%	1,9840	2,0180	1,9790	12.667.821
14/01/2022	1,9750	0,0050	0,254%	1,9650	1,9800	1,9445	11.392.905
13/01/2022	1,9700	0,0390	2,020%	1,9060	1,9740	1,8720	16.910.018
12/01/2022	1,9310	-0,0230	-1,177%	1,9790	1,9805	1,9310	13.345.290
11/01/2022	1,9540	0,0075	0,385%	1,9635	1,9770	1,9280	12.768.210
10/01/2022	1,9465	0,0215	1,117%	1,9410	1,9900	1,9300	20.416.790
07/01/2022	1,9250	-0,0135	-0,696%	1,9600	1,9600	1,8845	13.906.617
06/01/2022	1,9385	0,0150	0,780%	1,8730	1,9975	1,8560	27.013.384
05/01/2022	1,9235	0,0280	1,477%	1,9000	1,9355	1,8540	21.654.065
04/01/2022	1,8955	0,0980	5,452%	1,8300	1,9200	1,8150	32.247.068
03/01/2022	1,7975	0,0935	5,487%	1,7450	1,8140	1,7340	20.008.283
30/12/2021	1,7040	0,0035	0,206%	1,7000	1,7160	1,6670	15.901.780
29/12/2021	1,7005	-0,0055	-0,322%	1,7200	1,7540	1,7000	16.514.173
28/12/2021	1,7060	-0,0020	-0,117%	1,7210	1,7320	1,6940	8.814.008
27/12/2021	1,7080	0,0075	0,441%	1,7000	1,7385	1,6670	10.910.898
23/12/2021	1,7005	0,0420	2,532%	1,6800	1,7490	1,6795	23.697.159
22/12/2021	1,6585	0,0255	1,562%	1,6300	1,6970	1,6065	21.379.922
21/12/2021	1,6330	0,0985	6,419%	1,5455	1,6330	1,5305	19.602.025
20/12/2021	1,5345	-0,0165	-1,064%	1,4740	1,5570	1,4600	23.731.192
17/12/2021	1,5510	0,0565	3,781%	1,4900	1,5670	1,4850	18.667.230
16/12/2021	1,4945	0,0090	0,606%	1,5340	1,5460	1,4850	21.192.283
15/12/2021	1,4855	-0,0700	-4,500%	1,5550	1,5595	1,4830	17.341.772
14/12/2021	1,5555	0,0265	1,733%	1,5450	1,5820	1,5185	19.915.955
13/12/2021	1,5290	-0,0760	-4,735%	1,6095	1,6185	1,5215	21.322.162
10/12/2021	1,6050	-0,0030	-0,187%	1,6000	1,6240	1,5920	10.678.272
09/12/2021	1,6080	-0,0505	-3,045%	1,6650	1,6695	1,5960	15.134.291
08/12/2021	1,6585	-0,0145	-0,867%	1,6600	1,6900	1,5715	36.858.100
07/12/2021	1,6730	0,0045	0,270%	1,7055	1,7175	1,6620	22.962.327
06/12/2021	1,6685	0,1220	7,889%	1,5755	1,6715	1,5505	21.764.288
03/12/2021	1,5465	-0,0130	-0,834%	1,6040	1,6090	1,5380	17.521.351
02/12/2021	1,5595	0,0035	0,225%	1,5355	1,5875	1,5205	21.308.952
01/12/2021	1,5560	0,0570	3,803%	1,5250	1,5980	1,5065	27.642.249
30/11/2021	1,4990	-0,0515	-3,322%	1,5290	1,5565	1,4830	47.687.285

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	190,7000	1,01	190,8000	186,9000	12.692	2.394.363	10.462	09:09:35
ACERINOX	9,7180	-2,08	9,8520	9,6800	233.724	2.281.670	2.629	09:10:08
ACS	24,4800	-0,33	24,5000	24,1600	75.808	1.844.062	7.213	09:09:38
AENA	147,0500	-1,21	147,2500	145,1500	7.927	1.159.230	22.058	09:09:38
ALMIRALL	11,9000	-0,50	11,9100	11,8300	7.749	91.913	2.139	09:07:48
AMADEUS	58,3000	-1,39	58,5400	57,4400	34.949	2.023.592	26.235	09:10:03
ARCELORMITT.	28,3250	-4,15	28,8450	28,2800	125.928	3.589.407	26.554	09:10:08
B.SABADELL	0,7722	-1,08	0,7722	0,7628	2.062.821	1.585.903	4.345	09:09:20
BANKINTER	5,4700	-1,80	5,5180	5,4240	209.759	1.149.602	4.917	09:10:08
BBVA	4,9070	-1,98	4,9400	4,8865	1.056.015	5.183.575	32.719	09:10:08
CAIXABANK	3,0490	-1,33	3,0590	3,0100	773.681	2.347.868	24.577	09:10:01
CELLNEX	44,9200	-0,49	45,0700	44,3400	31.193	1.395.752	30.515	09:10:02
CIE AUTOMOT.	20,2200	-1,08	20,2400	20,0000	5.958	120.158	2.478	09:07:36
ENAGAS	20,4000	-0,39	20,4000	20,3000	25.420	517.081	5.345	09:10:00
ENDESA	19,7950	-0,33	19,8100	19,5050	23.757	466.995	20.958	09:08:41
FERROVIAL	24,3300	-0,57	24,3500	24,0200	40.713	984.753	17.848	09:09:33
FLUIDRA	25,7600	-1,08	25,7600	25,0400	23.082	585.242	5.039	09:09:02
GRIFOLS	16,2650	0,22	16,2750	15,9900	114.727	1.845.896	6.931	09:09:24
IAG	1,7655	-0,87	1,7750	1,7300	2.516.607	4.412.432	8.777	09:09:48
IBERDROLA	10,4900	0,53	10,5150	10,3400	603.938	6.289.246	67.530	09:10:07
INDITEX	20,1700	-0,74	20,2700	20,1300	212.407	4.286.572	62.863	09:09:58
INDRA A	9,2350	-0,16	9,2550	9,1000	31.500	289.522	1.631	09:09:45
INM.COLONIAL	8,0550	-0,92	8,0800	8,0150	25.544	205.767	4.347	09:07:43
MAPFRE	1,8860	-0,74	1,8900	1,8780	466.001	879.305	5.808	09:09:42
MELIA HOTELS	6,9450	-0,71	6,9800	6,8500	53.943	372.866	1.531	09:09:38
MERLIN PROP.	10,7400	-0,74	10,8600	10,6800	39.060	420.957	5.045	09:10:00
NATURGY	28,5700	-0,56	28,6000	28,1700	19.152	544.120	27.702	09:08:42
PHARMA MAR	75,2800	-1,34	75,5000	71,0200	15.416	1.135.196	1.381	09:10:02
R.E.C.	18,5500	-0,03	18,5650	18,4150	43.797	809.732	10.037	09:10:01
REPSOL	12,9650	-1,74	12,9700	12,8100	346.556	4.464.442	19.803	09:10:05
ROVI	61,6000	-1,44	62,0500	61,0000	5.883	361.064	3.454	09:10:07
SANTANDER	3,1175	-1,53	3,1290	3,1070	2.429.973	7.577.669	54.059	09:10:08
SIEMENS GAM	15,4250	1,75	15,4350	14,8000	117.549	1.770.637	10.507	09:10:06
SOLARIA	21,3400	0,71	21,3700	20,8600	40.492	853.684	2.668	09:09:20
TELEFONICA	4,7810	-1,32	4,7990	4,7670	600.007	2.873.920	27.630	09:10:01