Cotización de los valores en bolsa

INDITEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 30,673
- Var. (%)
- -0,958%
11/10/2017
- Cierre
- 31,068
- Var. (%)
- 1,290%
12/10/2017
- Cierre
- 31,068
- Var. (%)
- 0,000%
13/10/2017
- Cierre
- 30,851
- Var. (%)
- -0,701%
16/10/2017
- Cierre
- 30,791
- Var. (%)
- -0,192%
17/10/2017
- Cierre
- 31,113
- Var. (%)
- 1,044%
18/10/2017
- Cierre
- 30,930
- Var. (%)
- -0,588%
19/10/2017
- Cierre
- 30,569
- Var. (%)
- -1,168%
20/10/2017
- Cierre
- 30,663
- Var. (%)
- 0,307%
23/10/2017
- Cierre
- 30,623
- Var. (%)
- -0,129%
24/10/2017
- Cierre
- 30,593
- Var. (%)
- -0,097%
25/10/2017
- Cierre
- 30,277
- Var. (%)
- -1,035%
26/10/2017
- Cierre
- 31,147
- Var. (%)
- 2,876%
27/10/2017
- Cierre
- 30,930
- Var. (%)
- -0,699%
30/10/2017
- Cierre
- 31,845
- Var. (%)
- 2,959%

0.19%

Precio

32,360 €

MAXIMO

32,360 €

MÍNIMO

31,855 €

VOL. DIARIO (TIT.)

840.549

VAR. 2017(%)

1,84 %

VARIACIÓN

1,62 % 0,515 €

APERTURA

31,990 €

ÚLT. SESIÓN

31,845 €

EFECTIVO

27.015.892 €

VAR. 12 MESES(%)

1,45 %

Rentabilidad(%)
Máximo
36,510

Mínimo
29,228

Volumen
Capit.(MM€)
100.840

Acc. en circulac.
3.116,67

Ratios Económicos
Rent. Div.
1,98

PER
0,44

Datos Estadísticos
Corr. IBEX
38,14

Coef. Alfa
-0,04

RENTABILIDAD (%)
Máximo 2017	36,510
Mínimo 2017	29,228
Máximo 12 meses	36,510
Míximo 12 meses	29,228
Rent. Máx. Diaria	2,92
Rent. Med. Diaria	0,00
Rent. Mín. Diaria	-3,66

Volumen
Días Cotizados	257
Capitalización (MM€)	100.840
Acciones en circulación (M)	3.116,67
Media títulos 3m	2.432.024
Media títulos 12m	2.478.992
Efectivo 3m	77.827.722
Efectivo 12m	81.007.971

Ratios Económicos
Rentb. por Dividendos (%)	1,98
Pay-out (%)	1,46
Benf. por acción	0,44
PER (Nº de veces)
Precio Valor Contable	7,93
Precio Cash Flow	81,37

Datos Estadísticos
Correlación IBEX(%)	38,14
Coeficiente Alfa	-0,04
Coeficiente Beta	0,70
Volatilidad	18,62
Desviación típica	0,97
Varianza	0,95

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	31,845	0,915	2,959%	31,177	32,023	31,138	3.627.027
27/10/2017	30,930	-0,218	-0,699%	31,187	31,281	30,885	2.703.742
26/10/2017	31,147	0,871	2,876%	30,391	31,241	30,252	3.859.531
25/10/2017	30,277	-0,317	-1,035%	30,583	30,682	30,277	1.991.808
24/10/2017	30,593	-0,030	-0,097%	30,539	30,826	30,524	2.224.817
23/10/2017	30,623	-0,040	-0,129%	30,643	30,796	30,489	1.894.305
20/10/2017	30,663	0,094	0,307%	30,712	30,712	30,415	3.204.944
19/10/2017	30,569	-0,361	-1,168%	30,969	31,019	30,569	2.308.685
18/10/2017	30,930	-0,183	-0,588%	31,232	31,251	30,796	2.370.122
17/10/2017	31,113	0,322	1,044%	30,722	31,335	30,643	2.760.555
16/10/2017	30,791	-0,059	-0,192%	30,841	30,964	30,677	1.533.011
13/10/2017	30,851	-0,218	-0,701%	31,068	31,088	30,742	2.295.178
12/10/2017	31,068	0,000	0,000%	31,142	31,197	30,969	1.672.967
11/10/2017	31,068	0,396	1,290%	30,900	31,217	30,781	3.507.951
10/10/2017	30,673	-0,297	-0,958%	30,969	30,969	30,504	2.488.222
09/10/2017	30,969	0,351	1,147%	30,915	31,167	30,861	2.490.283
06/10/2017	30,618	-0,292	-0,944%	30,861	30,955	30,504	2.590.378
05/10/2017	30,910	0,579	1,908%	30,400	30,999	30,277	3.045.413
04/10/2017	30,331	-0,648	-2,092%	30,950	30,969	30,292	4.205.890
03/10/2017	30,979	-0,158	-0,508%	31,133	31,172	30,727	2.809.454
02/10/2017	31,138	-0,411	-1,302%	31,405	31,499	30,955	2.809.497
29/09/2017	31,548	0,173	0,552%	31,469	31,617	31,118	3.348.664
28/09/2017	31,375	0,124	0,396%	31,266	31,533	31,073	2.251.345
27/09/2017	31,251	0,069	0,222%	31,291	31,474	31,024	2.791.364
26/09/2017	31,182	-0,010	-0,032%	31,232	31,306	31,058	2.371.955
25/09/2017	31,192	-0,376	-1,191%	31,246	31,390	31,078	3.331.585
22/09/2017	31,568	-0,089	-0,281%	31,657	31,756	31,479	2.599.596
21/09/2017	31,657	-0,411	-1,280%	32,147	32,157	31,439	2.778.081
20/09/2017	32,068	-0,272	-0,841%	31,860	32,087	31,385	4.195.992
19/09/2017	32,340	0,148	0,461%	31,647	32,369	31,306	2.922.580
18/09/2017	32,191	-0,109	-0,337%	32,340	32,463	32,147	2.512.392
15/09/2017	32,300	0,297	0,928%	32,003	32,453	31,880	6.379.588
14/09/2017	32,003	0,168	0,528%	31,949	32,003	31,697	2.092.045
13/09/2017	31,835	0,124	0,390%	31,617	31,959	31,464	3.212.881
12/09/2017	31,711	0,594	1,908%	31,335	31,894	31,291	2.972.237
11/09/2017	31,118	0,549	1,796%	30,786	31,217	30,722	2.900.077
08/09/2017	30,569	-0,218	-0,707%	30,776	30,796	30,252	2.687.684
07/09/2017	30,786	-0,084	-0,272%	31,014	31,167	30,786	3.585.397
06/09/2017	30,870	0,035	0,112%	30,702	30,930	30,593	2.409.274
05/09/2017	30,836	-0,376	-1,205%	31,068	31,162	30,737	3.040.274
04/09/2017	31,212	-0,302	-0,958%	31,291	31,469	31,078	2.832.789
01/09/2017	31,514	-0,064	-0,204%	31,677	31,890	31,514	2.949.825
31/08/2017	31,578	-1,177	-3,595%	32,701	32,800	31,578	6.427.680
30/08/2017	32,755	-0,119	-0,361%	33,032	33,087	32,750	1.633.815
29/08/2017	32,874	0,218	0,667%	32,651	33,017	32,310	2.236.262
28/08/2017	32,656	-0,401	-1,212%	32,909	33,017	32,651	1.078.432
25/08/2017	33,057	-0,035	-0,105%	32,998	33,210	32,978	860.141
24/08/2017	33,092	0,010	0,030%	33,225	33,354	33,047	1.768.748
23/08/2017	33,082	-0,228	-0,683%	33,215	33,314	32,923	1.161.296
22/08/2017	33,309	0,059	0,179%	33,453	33,572	33,052	1.166.194
21/08/2017	33,250	0,158	0,478%	32,973	33,433	32,899	1.403.181
18/08/2017	33,092	-0,322	-0,962%	33,181	33,215	32,884	1.641.814
17/08/2017	33,413	0,010	0,030%	33,443	33,581	33,201	1.180.937
16/08/2017	33,403	0,168	0,506%	33,433	33,611	33,344	1.009.314
15/08/2017	33,235	0,158	0,479%	33,151	33,344	33,072	983.693
14/08/2017	33,077	0,257	0,784%	32,854	33,201	32,775	1.427.858
11/08/2017	32,820	-0,421	-1,265%	33,047	33,111	32,661	2.033.685
10/08/2017	33,240	-0,440	-1,307%	33,680	33,685	33,107	1.262.886
09/08/2017	33,680	-0,312	-0,917%	33,765	33,928	33,384	1.878.851
08/08/2017	33,992	0,396	1,178%	33,517	34,205	33,453	1.652.757
07/08/2017	33,596	-0,005	-0,015%	33,769	33,829	33,443	878.208
04/08/2017	33,601	0,277	0,831%	33,245	33,774	33,186	1.417.013
03/08/2017	33,324	-0,069	-0,207%	33,304	33,453	33,047	1.571.169
02/08/2017	33,393	-0,129	-0,384%	33,522	33,705	33,275	1.465.914
01/08/2017	33,522	0,287	0,863%	33,671	33,671	33,131	1.608.859
31/07/2017	33,235	0,089	0,269%	33,245	33,393	33,136	2.205.474
28/07/2017	33,146	-0,242	-0,726%	33,146	33,245	32,983	1.889.331
27/07/2017	33,389	0,124	0,372%	33,131	33,562	33,121	2.012.163
26/07/2017	33,265	0,228	0,689%	33,037	33,393	32,948	2.010.310
25/07/2017	33,037	-0,252	-0,758%	33,364	33,463	33,037	1.902.093
24/07/2017	33,290	0,020	0,059%	33,270	33,443	33,013	2.648.442
21/07/2017	33,270	-0,534	-1,581%	33,601	33,977	33,057	2.726.153
20/07/2017	33,804	-0,054	-0,161%	34,037	34,116	33,626	1.694.327
19/07/2017	33,858	0,495	1,483%	33,453	33,868	33,092	1.894.897
18/07/2017	33,364	-0,821	-2,402%	34,037	34,398	33,359	2.213.908
17/07/2017	34,185	0,346	1,023%	33,957	34,264	33,750	1.590.680
14/07/2017	33,839	0,148	0,441%	33,799	34,012	33,680	1.518.682
13/07/2017	33,690	0,257	0,769%	33,542	33,824	33,379	2.133.365
12/07/2017	33,433	0,445	1,350%	32,998	33,577	32,978	1.911.097
11/07/2017	32,988	-0,401	-1,200%	33,532	33,532	32,988	1.834.302
10/07/2017	33,389	0,109	0,327%	33,319	33,512	33,166	1.529.046
07/07/2017	33,280	0,099	0,298%	33,379	33,418	33,141	1.824.491
06/07/2017	33,181	-0,351	-1,048%	33,685	33,685	32,923	2.952.433
05/07/2017	33,532	0,094	0,281%	33,468	33,715	33,260	2.230.573
04/07/2017	33,438	-0,045	-0,133%	33,364	33,586	33,319	1.366.651
03/07/2017	33,483	0,228	0,684%	33,349	33,740	33,344	1.828.436
30/06/2017	33,255	-0,307	-0,914%	33,631	34,032	33,230	2.748.895
29/06/2017	33,562	-0,609	-1,781%	34,363	34,482	33,448	2.910.101
28/06/2017	34,170	-0,287	-0,833%	34,358	34,561	34,037	1.870.969
27/06/2017	34,457	-0,109	-0,315%	34,502	34,615	34,314	1.599.812
26/06/2017	34,566	0,074	0,215%	34,645	34,789	34,526	1.259.357
23/06/2017	34,492	-0,208	-0,599%	34,695	34,695	34,324	1.426.562
22/06/2017	34,700	0,049	0,143%	34,516	34,803	34,418	1.900.708
21/06/2017	34,650	-0,134	-0,384%	34,784	34,892	34,383	2.170.879
20/06/2017	34,784	-0,396	-1,125%	35,318	35,372	34,784	1.786.176
19/06/2017	35,179	0,341	0,980%	35,110	35,273	34,883	1.813.932
16/06/2017	34,838	0,237	0,686%	34,685	34,996	34,601	3.583.774
15/06/2017	34,601	-0,242	-0,696%	34,779	34,828	34,175	3.223.049
14/06/2017	34,843	-0,638	-1,799%	34,789	35,738	34,729	4.476.910
13/06/2017	35,481	0,064	0,182%	35,367	35,654	35,338	1.986.836

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,610	0,57	18,680	18,560	1.419.506	26.455.614	18.431
ACCIONA	70,710	1,52	70,730	69,720	57.885	4.062.614	4.049
ACERINOX	12,290	1,49	12,370	11,750	1.745.016	20.941.689	3.393
ACS	34,030	1,28	34,120	33,705	243.984	8.279.219	10.794
AENA	155,100	0,75	155,600	153,800	53.493	8.281.626	23.265
AMADEUS	58,610	1,24	58,660	57,970	104.372	6.073.296	25.730
ARCELORMITT.	25,010	-0,40	25,100	24,730	277.942	6.945.169	25.558
B.SABADELL	1,717	2,32	1,724	1,669	18.572.228	31.504.598	9.643
BANKIA	4,121	0,12	4,147	4,099	2.273.003	9.357.626	11.866
BANKINTER	8,135	-0,23	8,178	8,072	752.380	6.116.599	7.312
BBVA	7,517	1,44	7,530	7,400	8.482.193	63.373.465	50.122
CAIXABANK	4,049	3,08	4,066	3,941	11.739.083	47.147.436	24.219
CELLNEX	21,470	1,27	21,475	21,205	204.260	4.353.702	4.974
DIA	4,223	2,13	4,225	4,119	1.863.051	7.765.447	2.629
ENAGAS	24,810	1,43	24,820	24,615	269.583	6.665.060	5.923
ENDESA	19,865	1,48	19,865	19,640	455.595	9.015.038	21.032
FERROVIAL	18,690	1,83	18,690	18,235	565.996	10.444.740	13.822
GAS NATURAL	18,485	1,15	18,510	18,330	461.375	8.501.683	18.498
GRIFOLS	26,765	3,64	26,890	25,970	370.421	9.833.171	11.405
IAG	7,236	0,42	7,239	7,170	1.395.430	10.064.294	14.769
IBERDROLA	6,935	1,11	6,935	6,844	3.636.781	25.072.155	43.820
INDITEX	32,355	1,60	32,360	31,855	841.450	27.045.044	100.840
INDRA A	12,615	-2,32	12,990	12,540	596.084	7.556.184	2.229
INM.COLONIAL	8,115	1,53	8,135	7,971	531.792	4.286.997	3.185
MAPFRE	2,837	2,27	2,846	2,747	2.914.745	8.161.332	8.737
MEDIASET	9,247	0,81	9,272	9,046	330.814	3.042.359	3.114
MELIA HOTELS	11,795	0,94	11,820	11,595	195.336	2.289.405	2.709
MERLIN PROP.	11,300	1,57	11,340	11,165	776.662	8.746.120	5.308
R.E.C.	19,120	1,43	19,125	18,910	302.182	5.746.053	10.345
REPSOL	16,110	0,75	16,185	16,000	1.707.583	27.502.009	24.606
SANTANDER	5,894	1,17	5,907	5,802	13.551.416	79.352.974	94.543
SIEMENS GAM	12,380	5,45	12,450	11,715	2.991.717	36.591.148	8.433
TECNICAS REU	27,870	1,81	27,900	27,435	257.178	7.131.181	1.558
TELEFONICA	9,015	1,26	9,020	8,875	4.951.325	44.298.732	46.807
VISCOFAN	51,320	1,44	51,810	50,940	33.271	1.710.323	2.392