Cotización de los valores en bolsa

INDITEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 27,6100
- Var. (%)
- -0,897%
15/08/2018
- Cierre
- 27,4900
- Var. (%)
- -0,435%
16/08/2018
- Cierre
- 27,3200
- Var. (%)
- -0,618%
17/08/2018
- Cierre
- 27,5500
- Var. (%)
- 0,842%
20/08/2018
- Cierre
- 27,7300
- Var. (%)
- 0,653%
21/08/2018
- Cierre
- 27,9700
- Var. (%)
- 0,865%
22/08/2018
- Cierre
- 28,4100
- Var. (%)
- 1,573%
23/08/2018
- Cierre
- 28,3300
- Var. (%)
- -0,282%
24/08/2018
- Cierre
- 28,5400
- Var. (%)
- 0,741%
27/08/2018
- Cierre
- 28,8100
- Var. (%)
- 0,946%
28/08/2018
- Cierre
- 28,2900
- Var. (%)
- -1,805%
29/08/2018
- Cierre
- 26,6900
- Var. (%)
- -5,656%
30/08/2018
- Cierre
- 26,1400
- Var. (%)
- -2,061%
31/08/2018
- Cierre
- 26,0500
- Var. (%)
- -0,344%
03/09/2018
- Cierre
- 25,5000
- Var. (%)
- -2,111%

-0.57%

Precio

25,3000 €

MAXIMO

25,7300 €

MÍNIMO

25,2600 €

VOL. DIARIO (TIT.)

641.287

VAR. 2018(%)

-11,60 %

VARIACIÓN

-0,78 % -0,2000 €

APERTURA

25,5000 €

ÚLT. SESIÓN

25,5000 €

EFECTIVO

16.371.751 €

VAR. 12 MESES(%)

-17,88 %

Rentabilidad(%)
Máximo
30,3000

Mínimo
22,6624

Volumen
Capit.(MM€)
78.852

Acc. en circulac.
3.116,67

Ratios Económicos
Rent. Div.
2,83

PER
1,08

Datos Estadísticos
Corr. IBEX
26,86

Coef. Alfa
-0,06

RENTABILIDAD (%)
Máximo 2018	30,3000
Mínimo 2018	22,6624
Máximo 12 meses	31,9869
Míximo 12 meses	22,6624
Rent. Máx. Diaria	3,83
Rent. Med. Diaria	-0,09
Rent. Mín. Diaria	-7,33

Volumen
Días Cotizados	255
Capitalización (MM€)	78.852
Acciones en circulación (M)	3.116,67
Media títulos 3m	2.509.626
Media títulos 12m	3.070.741
Efectivo 3m	71.771.734
Efectivo 12m	86.700.936

Ratios Económicos
Rentb. por Dividendos (%)	2,83
Pay-out (%)	0,66
Benf. por acción	1,08
PER (Nº de veces)
Precio Valor Contable	5,84
Precio Cash Flow	24,29

Datos Estadísticos
Correlación IBEX(%)	26,86
Coeficiente Alfa	-0,06
Coeficiente Beta	0,86
Volatilidad	25,90
Desviación típica	1,36
Varianza	1,84

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	25,5000	-0,5500	-2,111%	26,0200	26,0900	25,2900	2.936.932
31/08/2018	26,0500	-0,0900	-0,344%	26,1500	26,2400	25,7700	3.169.802
30/08/2018	26,1400	-0,5500	-2,061%	26,6100	26,7900	25,9500	4.212.596
29/08/2018	26,6900	-1,6000	-5,656%	27,0000	27,2200	26,1400	6.927.378
28/08/2018	28,2900	-0,5200	-1,805%	28,6500	28,6500	28,2900	2.797.624
27/08/2018	28,8100	0,2700	0,946%	28,6600	28,8600	28,5600	1.331.484
24/08/2018	28,5400	0,2100	0,741%	28,3300	28,6200	28,3300	1.338.004
23/08/2018	28,3300	-0,0800	-0,282%	28,5000	28,7700	28,2300	2.003.945
22/08/2018	28,4100	0,4400	1,573%	27,9000	28,4600	27,8400	2.147.848
21/08/2018	27,9700	0,2400	0,865%	27,7100	28,0200	27,7000	1.375.467
20/08/2018	27,7300	0,1800	0,653%	27,6700	27,8500	27,5000	1.173.056
17/08/2018	27,5500	0,2300	0,842%	27,2500	27,5900	27,2500	1.951.904
16/08/2018	27,3200	-0,1700	-0,618%	27,5300	27,6800	27,2500	2.456.423
15/08/2018	27,4900	-0,1200	-0,435%	27,6700	27,7700	27,3300	1.876.282
14/08/2018	27,6100	-0,2500	-0,897%	27,9600	28,0400	27,5500	2.339.296
13/08/2018	27,8600	-0,1900	-0,677%	28,0100	28,0400	27,7400	1.457.476
10/08/2018	28,0500	0,0300	0,107%	27,9200	28,2800	27,8300	2.967.638
09/08/2018	28,0200	0,5100	1,854%	27,5000	28,0200	27,5000	1.899.336
08/08/2018	27,5100	-0,1200	-0,434%	27,6200	27,8300	27,4300	1.785.742
07/08/2018	27,6300	0,1100	0,400%	27,5300	27,8100	27,3500	2.070.094
06/08/2018	27,5200	-0,2300	-0,829%	27,8500	27,9400	27,5200	2.224.628
03/08/2018	27,7500	0,0100	0,036%	27,7400	28,0000	27,6200	1.676.534
02/08/2018	27,7400	-0,2400	-0,858%	27,9300	28,0000	27,6100	3.005.785
01/08/2018	27,9800	-0,0700	-0,250%	28,0500	28,1700	27,8800	2.163.168
31/07/2018	28,0500	-0,1500	-0,532%	28,0900	28,2800	27,9700	2.438.212
30/07/2018	28,2000	-0,2300	-0,809%	28,3000	28,5400	28,1300	1.446.729
27/07/2018	28,4300	-0,2100	-0,733%	28,5300	28,7000	28,2900	1.649.310
26/07/2018	28,6400	0,2500	0,881%	28,5000	28,7000	28,3400	1.820.880
25/07/2018	28,3900	-0,4600	-1,594%	28,8000	28,9000	28,2700	2.509.776
24/07/2018	28,8500	-0,3400	-1,165%	29,2500	29,2500	28,8200	2.451.724
23/07/2018	29,1900	-0,0800	-0,273%	29,2500	29,2800	28,9600	1.187.184
20/07/2018	29,2700	0,0000	0,000%	29,3000	29,5000	29,0700	2.262.189
19/07/2018	29,2700	-0,0600	-0,205%	29,2400	29,3900	29,0100	1.504.562
18/07/2018	29,3300	-0,0500	-0,170%	29,5000	29,6600	29,1900	1.863.414
17/07/2018	29,3800	0,1900	0,651%	29,1800	29,4300	28,8400	2.459.139
16/07/2018	29,1900	-0,0800	-0,273%	29,2700	29,4800	29,0600	1.393.480
13/07/2018	29,2700	-0,1800	-0,611%	29,5700	29,6000	29,0800	2.412.108
12/07/2018	29,4500	0,1100	0,375%	29,4800	29,5800	29,2100	1.848.092
11/07/2018	29,3400	-0,6600	-2,200%	29,8100	29,8800	29,3100	2.222.357
10/07/2018	30,0000	-0,0300	-0,100%	30,0400	30,1600	29,9000	1.795.794
09/07/2018	30,0300	0,3900	1,316%	29,7800	30,3000	29,6800	2.379.150
06/07/2018	29,6400	0,0500	0,169%	29,5900	29,7200	29,4700	2.325.332
05/07/2018	29,5900	-0,0900	-0,303%	29,7800	29,7900	29,5100	1.973.583
04/07/2018	29,6800	0,1000	0,338%	29,4800	29,7900	29,3800	1.426.099
03/07/2018	29,5800	0,3100	1,059%	29,4400	29,6600	29,3800	1.767.493
02/07/2018	29,2700	0,0100	0,034%	28,9600	29,4400	28,7700	1.919.711
29/06/2018	29,2600	-0,2100	-0,713%	29,6700	29,7500	29,0700	2.676.023
28/06/2018	29,4700	-0,3100	-1,041%	29,6500	29,9200	29,3300	2.180.279
27/06/2018	29,7800	0,0400	0,134%	29,7900	30,0500	29,3400	2.423.884
26/06/2018	29,7400	0,2300	0,779%	29,5600	29,8400	29,4000	2.864.135
25/06/2018	29,5100	-0,3000	-1,006%	29,3600	29,6900	29,3400	2.359.738
22/06/2018	29,8100	0,2000	0,675%	29,5800	29,9000	29,5200	2.273.302
21/06/2018	29,6100	0,1700	0,577%	29,5300	29,7800	29,3600	2.650.297
20/06/2018	29,4400	-0,0300	-0,102%	29,8100	29,9000	29,3700	2.422.945
19/06/2018	29,4700	-0,1200	-0,406%	29,2000	29,6000	29,0100	2.505.967
18/06/2018	29,5900	-0,3400	-1,136%	29,8700	29,9200	29,2500	2.680.180
15/06/2018	29,9300	-0,1000	-0,333%	30,1000	30,1500	29,7700	5.228.848
14/06/2018	30,0300	0,0900	0,301%	29,7000	30,2800	29,6300	5.266.662
13/06/2018	29,9400	1,0200	3,527%	29,1500	29,9900	27,6000	8.718.999
12/06/2018	28,9200	0,3100	1,084%	28,6200	28,9900	28,5400	3.643.549
11/06/2018	28,6100	0,3200	1,131%	28,4000	28,6100	28,1000	3.199.366
08/06/2018	28,2900	-0,0200	-0,071%	28,2000	28,4700	28,0700	2.178.790
07/06/2018	28,3100	-0,2600	-0,910%	28,5600	28,7000	28,1900	2.188.358
06/06/2018	28,5700	0,1100	0,387%	28,5500	28,6900	28,3000	2.764.856
05/06/2018	28,4600	0,3100	1,101%	28,1500	28,7300	28,0900	3.811.614
04/06/2018	28,1500	0,7100	2,587%	27,5000	28,1600	27,5000	3.252.780
01/06/2018	27,4400	0,4300	1,592%	27,1600	27,6200	27,1300	3.163.811
31/05/2018	27,0100	-0,3900	-1,423%	27,4700	27,5900	26,8300	4.516.820
30/05/2018	27,4000	-0,6500	-2,317%	27,9900	28,1600	27,2500	4.996.686
29/05/2018	28,0500	-0,4000	-1,406%	28,1900	28,3500	27,9000	4.227.322
28/05/2018	28,4500	0,0900	0,317%	28,4900	28,5900	28,2100	2.046.175
25/05/2018	28,3600	0,0000	0,000%	28,3900	28,8000	27,9000	5.282.573
24/05/2018	28,3600	0,9100	3,315%	27,8300	28,6600	27,7700	6.102.242
23/05/2018	27,4500	0,1500	0,549%	27,2400	27,4800	26,9500	3.078.391
22/05/2018	27,3000	-0,2800	-1,015%	27,6000	27,6300	27,3000	2.499.234
21/05/2018	27,5800	-0,1800	-0,648%	27,8600	27,9500	27,5000	1.683.264
18/05/2018	27,7600	-0,1600	-0,573%	27,8600	28,0900	27,5300	5.086.502
17/05/2018	27,9200	1,0500	3,908%	26,9000	27,9400	26,8800	4.103.884
16/05/2018	26,8700	0,1900	0,712%	26,7400	27,0700	26,5500	3.445.271
15/05/2018	26,6800	-0,1900	-0,707%	26,7600	26,8100	26,5200	2.655.894
14/05/2018	26,8700	0,1200	0,449%	26,8400	26,9900	26,6400	2.664.634
11/05/2018	26,7500	-0,2200	-0,816%	27,0000	27,1000	26,7300	2.998.438
10/05/2018	26,9700	-0,1300	-0,480%	27,1500	27,1800	26,8400	1.778.071
09/05/2018	27,1000	0,3300	1,233%	26,8500	27,1300	26,6500	3.672.816
08/05/2018	26,7700	0,1500	0,563%	26,5700	26,7800	26,5400	4.081.193
07/05/2018	26,6200	0,0200	0,075%	26,5700	26,7500	26,5400	2.535.022
04/05/2018	26,6000	0,3300	1,256%	26,3700	26,6000	26,2800	4.018.564
03/05/2018	26,2700	-0,1000	-0,379%	26,4000	26,4700	26,1800	3.475.326
02/05/2018	26,3700	0,5900	2,289%	25,9000	26,4000	25,6200	5.364.090
30/04/2018	25,7800	0,4200	1,656%	25,3800	25,8600	25,2100	3.427.729
27/04/2018	25,3600	0,1850	0,735%	25,3000	25,5500	25,2100	2.538.484
26/04/2018	25,1750	0,2168	0,869%	24,9779	25,1849	24,8695	2.624.928
25/04/2018	24,9582	0,5124	2,096%	24,3769	25,0173	24,3375	3.766.165
24/04/2018	24,4459	0,3547	1,472%	24,0616	24,6232	24,0222	3.961.977
23/04/2018	24,0911	-0,0394	-0,163%	24,1404	24,2882	24,0616	2.826.382
20/04/2018	24,1306	-0,1281	-0,528%	24,1897	24,5050	24,0419	4.916.103
19/04/2018	24,2586	-0,3252	-1,323%	24,7020	24,8104	24,1700	3.993.287
18/04/2018	24,5838	-0,2168	-0,874%	24,7809	24,9385	24,5345	3.809.477
17/04/2018	24,8006	0,5124	2,110%	24,3473	24,9188	24,2389	2.801.832
16/04/2018	24,2882	0,0985	0,407%	24,2389	24,3867	24,1798	2.544.587

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,8600	0,34	76,2600	75,5800	19.873	1.509.036	4.344
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	1,3235	0,27	1,3435	1,3170	4.494.853	5.987.837	7.447
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	5.470.018	29.363.976	35.686
CAIXABANK	4,0050	3,25	4,0250	3,9300	12.043.394	48.137.915	23.956
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	19,2450	0,26	19,3100	19,1450	144.613	2.780.319	20.376
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	1.810.983	11.608.564	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	232.997	5.513.698	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	1.140.480	19.224.121	26.936
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.689.397	49.972.963	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