Cotización de los valores en bolsa

IAG

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 7,6500
- Var. (%)
- 0,977%
15/08/2018
- Cierre
- 7,5960
- Var. (%)
- -0,706%
16/08/2018
- Cierre
- 7,6940
- Var. (%)
- 1,290%
17/08/2018
- Cierre
- 7,6760
- Var. (%)
- -0,234%
20/08/2018
- Cierre
- 7,8380
- Var. (%)
- 2,110%
21/08/2018
- Cierre
- 7,8620
- Var. (%)
- 0,306%
22/08/2018
- Cierre
- 7,8340
- Var. (%)
- -0,356%
23/08/2018
- Cierre
- 7,8120
- Var. (%)
- -0,281%
24/08/2018
- Cierre
- 7,8040
- Var. (%)
- -0,102%
27/08/2018
- Cierre
- 7,9400
- Var. (%)
- 1,743%
28/08/2018
- Cierre
- 7,8320
- Var. (%)
- -1,360%
29/08/2018
- Cierre
- 7,8640
- Var. (%)
- 0,409%
30/08/2018
- Cierre
- 7,7600
- Var. (%)
- -1,322%
31/08/2018
- Cierre
- 7,7400
- Var. (%)
- -0,258%
03/09/2018
- Cierre
- 7,7780
- Var. (%)
- 0,491%

0.18%

Precio

7,7180 €

MAXIMO

7,8580 €

MÍNIMO

7,6940 €

VOL. DIARIO (TIT.)

350.912

VAR. 2018(%)

6,66 %

VARIACIÓN

-0,77 % -0,0600 €

APERTURA

7,8580 €

ÚLT. SESIÓN

7,7780 €

EFECTIVO

2.724.880 €

VAR. 12 MESES(%)

17,43 %

Rentabilidad(%)
Máximo
8,2880

Mínimo
6,6420

Volumen
Capit.(MM€)
15.752

Acc. en circulac.
2.041,00

Ratios Económicos
Rent. Div.
1,62

PER
1,40

Datos Estadísticos
Corr. IBEX
21,69

Coef. Alfa
0,09

RENTABILIDAD (%)
Máximo 2018	8,2880
Mínimo 2018	6,6420
Máximo 12 meses	8,2880
Míximo 12 meses	6,2572
Rent. Máx. Diaria	5,50
Rent. Med. Diaria	0,06
Rent. Mín. Diaria	-6,47

Volumen
Días Cotizados	255
Capitalización (MM€)	15.752
Acciones en circulación (M)	2.041,00
Media títulos 3m	1.734.615
Media títulos 12m	2.209.605
Efectivo 3m	13.456.016
Efectivo 12m	16.017.785

Ratios Económicos
Rentb. por Dividendos (%)	1,62
Pay-out (%)	0,09
Benf. por acción	1,40
PER (Nº de veces)
Precio Valor Contable	2,03
Precio Cash Flow	7,02

Datos Estadísticos
Correlación IBEX(%)	21,69
Coeficiente Alfa	0,09
Coeficiente Beta	0,83
Volatilidad	28,04
Desviación típica	1,47
Varianza	2,15

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	7,7780	0,0380	0,491%	7,7340	7,8040	7,7280	1.290.744
31/08/2018	7,7400	-0,0200	-0,258%	7,8260	7,8900	7,7060	1.918.091
30/08/2018	7,7600	-0,1040	-1,322%	7,8600	7,8800	7,7240	1.568.313
29/08/2018	7,8640	0,0320	0,409%	7,9120	7,9120	7,7920	1.086.166
28/08/2018	7,8320	-0,1080	-1,360%	7,8980	7,8980	7,8180	1.202.309
27/08/2018	7,9400	0,1360	1,743%	7,8220	7,9400	7,8220	743.321
24/08/2018	7,8040	-0,0080	-0,102%	7,7720	7,8520	7,7720	1.089.026
23/08/2018	7,8120	-0,0220	-0,281%	7,8260	7,8900	7,7900	1.138.111
22/08/2018	7,8340	-0,0280	-0,356%	7,8260	7,8560	7,8000	1.123.080
21/08/2018	7,8620	0,0240	0,306%	7,7980	7,9200	7,7980	1.335.768
20/08/2018	7,8380	0,1620	2,110%	7,6960	7,8400	7,6780	1.176.535
17/08/2018	7,6760	-0,0180	-0,234%	7,6840	7,7260	7,6340	1.648.657
16/08/2018	7,6940	0,0980	1,290%	7,6000	7,7520	7,5980	1.912.311
15/08/2018	7,5960	-0,0540	-0,706%	7,6560	7,6900	7,5500	1.441.456
14/08/2018	7,6500	0,0740	0,977%	7,6180	7,7000	7,6180	2.134.805
13/08/2018	7,5760	-0,0160	-0,211%	7,5500	7,5940	7,4680	1.153.296
10/08/2018	7,5920	-0,0460	-0,602%	7,6120	7,7040	7,5500	1.630.895
09/08/2018	7,6380	0,0180	0,236%	7,6400	7,6620	7,5600	1.231.064
08/08/2018	7,6200	0,0220	0,290%	7,6060	7,6580	7,5500	1.075.739
07/08/2018	7,5980	0,0740	0,984%	7,5260	7,6300	7,5260	1.331.211
06/08/2018	7,5240	0,0300	0,400%	7,5360	7,6020	7,5060	1.988.729
03/08/2018	7,4940	-0,1900	-2,473%	7,6540	7,6640	7,3180	4.239.796
02/08/2018	7,6840	-0,1460	-1,865%	7,7700	7,7700	7,6080	3.087.172
01/08/2018	7,8300	-0,1160	-1,460%	7,9860	8,0660	7,7940	1.553.562
31/07/2018	7,9460	0,1720	2,213%	7,7780	8,0100	7,7540	2.551.266
30/07/2018	7,7740	-0,0160	-0,205%	7,7340	7,8260	7,7340	957.850
27/07/2018	7,7900	0,1100	1,432%	7,6800	7,7900	7,6800	1.244.502
26/07/2018	7,6800	0,1740	2,318%	7,5680	7,7420	7,5460	1.719.955
25/07/2018	7,5060	-0,1100	-1,444%	7,6400	7,6880	7,4880	1.550.469
24/07/2018	7,6160	0,0360	0,475%	7,6260	7,7220	7,6040	1.046.150
23/07/2018	7,5800	-0,1000	-1,302%	7,6300	7,6300	7,5240	1.386.421
20/07/2018	7,6800	-0,0500	-0,647%	7,7000	7,7060	7,5720	1.659.527
19/07/2018	7,7300	-0,0380	-0,489%	7,7300	7,8340	7,7100	1.260.896
18/07/2018	7,7680	0,0500	0,648%	7,7300	7,8160	7,6840	2.101.500
17/07/2018	7,7180	0,1180	1,553%	7,6000	7,7480	7,5920	2.850.078
16/07/2018	7,6000	0,0300	0,396%	7,6100	7,6480	7,5140	1.117.445
13/07/2018	7,5700	0,0460	0,611%	7,5540	7,6100	7,5380	1.537.716
12/07/2018	7,5240	-0,0300	-0,397%	7,6120	7,6620	7,5020	2.092.828
11/07/2018	7,5540	-0,1120	-1,461%	7,6260	7,6380	7,5440	1.409.830
10/07/2018	7,6660	-0,0120	-0,156%	7,7280	7,7620	7,6460	1.493.623
09/07/2018	7,6780	0,1220	1,615%	7,6220	7,7600	7,6220	1.369.346
06/07/2018	7,5560	-0,0200	-0,264%	7,6060	7,6220	7,5220	3.030.174
05/07/2018	7,5760	0,0060	0,079%	7,5680	7,6640	7,5320	1.584.787
04/07/2018	7,5700	0,0720	0,960%	7,5480	7,5820	7,4720	1.519.872
03/07/2018	7,4980	0,1180	1,599%	7,4260	7,6080	7,4120	1.925.876
02/07/2018	7,3800	-0,1420	-1,888%	7,4460	7,4760	7,3800	1.653.175
29/06/2018	7,5220	0,0760	1,021%	7,5120	7,6440	7,5020	2.008.526
28/06/2018	7,4460	-0,1220	-1,612%	7,4500	7,5160	7,4060	1.905.268
27/06/2018	7,5680	-0,0660	-0,865%	7,6820	7,7100	7,4640	2.332.394
26/06/2018	7,6340	-0,2800	-3,538%	7,9500	7,9500	7,6340	3.324.710
25/06/2018	7,9140	-0,3740	-4,513%	8,2200	8,2540	7,9140	1.606.198
22/06/2018	8,2880	0,0860	1,049%	8,2500	8,2880	8,2000	1.379.918
21/06/2018	8,2020	-0,0420	-0,509%	8,2560	8,2560	8,1580	1.530.507
20/06/2018	8,2440	0,0740	0,906%	8,2000	8,2700	8,1860	2.147.305
19/06/2018	8,1700	-0,0260	-0,317%	8,1340	8,2540	8,1080	1.596.873
18/06/2018	8,1960	0,0480	0,589%	8,1480	8,2800	8,1220	1.470.976
15/06/2018	8,1480	-0,0420	-0,513%	8,2060	8,2060	8,0900	2.676.710
14/06/2018	8,1900	0,0980	1,211%	8,0500	8,2280	7,9900	1.855.738
13/06/2018	8,0920	0,1620	2,043%	7,9240	8,1860	7,9240	2.804.409
12/06/2018	7,9300	0,0420	0,532%	7,9340	7,9740	7,9000	1.273.887
11/06/2018	7,8880	0,0180	0,229%	7,8480	7,9080	7,8260	1.963.839
08/06/2018	7,8700	-0,0160	-0,203%	7,8620	7,8960	7,8140	1.177.378
07/06/2018	7,8860	0,0080	0,102%	7,9140	7,9760	7,8800	1.031.517
06/06/2018	7,8780	0,1120	1,442%	7,8100	7,9220	7,7940	2.267.315
05/06/2018	7,7660	-0,2420	-3,022%	7,9820	7,9920	7,7020	3.062.798
04/06/2018	8,0080	0,1660	2,117%	7,8880	8,0600	7,8820	1.904.871
01/06/2018	7,8420	0,0740	0,953%	7,7760	7,8800	7,7320	2.113.005
31/05/2018	7,7680	-0,0520	-0,665%	7,8720	7,8740	7,7300	2.971.233
30/05/2018	7,8200	-0,1180	-1,487%	7,9340	7,9400	7,8040	2.194.583
29/05/2018	7,9380	-0,0420	-0,526%	7,9600	8,0220	7,8820	2.002.456
28/05/2018	7,9800	-0,0100	-0,125%	8,0000	8,0680	7,9160	838.740
25/05/2018	7,9900	0,1740	2,226%	7,8420	8,0080	7,8420	2.504.254
24/05/2018	7,8160	-0,0100	-0,128%	7,8220	7,8820	7,7920	2.129.734
23/05/2018	7,8260	-0,1720	-2,151%	7,9240	7,9280	7,7620	2.237.938
22/05/2018	7,9980	0,0980	1,241%	7,8320	8,0480	7,8320	1.879.708
21/05/2018	7,9000	0,0680	0,868%	7,8500	7,9300	7,7760	1.890.075
18/05/2018	7,8320	-0,0540	-0,685%	7,8940	7,9400	7,7880	2.100.453
17/05/2018	7,8860	0,0620	0,792%	7,8120	7,9140	7,8100	2.381.592
16/05/2018	7,8240	0,0100	0,128%	7,8340	7,8680	7,7500	2.748.262
15/05/2018	7,8140	-0,0500	-0,636%	7,8640	7,9120	7,8080	1.761.897
14/05/2018	7,8640	-0,0600	-0,757%	7,9000	7,9360	7,8340	1.790.644
11/05/2018	7,9240	0,0660	0,840%	7,9000	7,9400	7,8500	2.102.988
10/05/2018	7,8580	-0,0740	-0,933%	7,8800	8,0800	7,8540	2.948.415
09/05/2018	7,9320	-0,0540	-0,676%	7,8880	7,9400	7,7780	3.279.179
08/05/2018	7,9860	0,2920	3,795%	7,6760	7,9880	7,6760	4.317.458
07/05/2018	7,6940	0,0000	0,000%	7,6000	7,7340	7,5840	1.227.008
04/05/2018	7,6940	0,4120	5,658%	7,4500	7,6940	7,4180	6.078.546
03/05/2018	7,2820	-0,0980	-1,328%	7,3500	7,3600	7,2220	1.707.797
02/05/2018	7,3800	0,2080	2,900%	7,2460	7,4240	7,2380	3.431.323
30/04/2018	7,1720	0,0000	0,000%	7,1520	7,2340	7,1280	1.740.843
27/04/2018	7,1720	0,0500	0,702%	7,1700	7,1900	7,0920	917.793
26/04/2018	7,1220	0,0020	0,028%	7,1100	7,1740	7,0480	1.380.389
25/04/2018	7,1200	-0,0500	-0,697%	7,1120	7,1380	7,0540	1.043.573
24/04/2018	7,1700	0,1180	1,673%	7,0480	7,1700	7,0260	1.536.150
23/04/2018	7,0520	0,0620	0,887%	6,9720	7,0680	6,9280	1.487.731
20/04/2018	6,9900	-0,0560	-0,795%	7,0440	7,0440	6,9400	1.904.043
19/04/2018	7,0460	-0,0360	-0,508%	7,0820	7,0820	7,0080	1.150.117
18/04/2018	7,0820	-0,0180	-0,254%	7,1020	7,1060	6,9860	1.947.829
17/04/2018	7,1000	-0,0140	-0,197%	7,1540	7,1540	7,0940	761.880
16/04/2018	7,1140	0,0540	0,765%	7,0660	7,1740	7,0600	1.526.831

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	35,5100	-0,59	35,8900	35,3900	94.187	3.361.733	11.359
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	4.490.663	5.982.292	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	5,3520	-0,04	5,4220	5,3120	5.469.648	29.361.996	35.686
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.041.120	48.128.808	23.968
CELLNEX	22,0000	-0,41	22,2200	21,9400	61.398	1.351.076	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	66.424	1.603.681	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	7,7180	-0,77	7,8580	7,6940	350.912	2.724.880	15.752
IBERDROLA	6,4080	0,06	6,4440	6,3740	1.806.586	11.580.388	41.003
INDITEX	25,3000	-0,78	25,7300	25,2600	641.287	16.371.751	78.852
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	144.314	1.704.632	5.527
NATURGY	23,7100	0,04	23,8500	23,5900	232.737	5.507.533	23.726
R.E.C.	18,2100	0,89	18,2350	18,0500	153.070	2.774.272	9.853
REPSOL	16,8750	1,14	16,9100	16,7800	1.134.486	19.122.961	26.936
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.687.052	49.962.960	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	6,9330	-1,03	7,0370	6,9050	3.230.537	22.480.307	35.997
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908