- -1,06%
- -1,06%
- -0,44%
- 0,00%
- 0,00%
- 2,66%
- 0,118
- 63,300
- 1,2171
- -0,5050
INDITEX
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 27,6100
- Var. (%)
- -0,897%
- Cierre
- 27,4900
- Var. (%)
- -0,435%
- Cierre
- 27,3200
- Var. (%)
- -0,618%
- Cierre
- 27,5500
- Var. (%)
- 0,842%
- Cierre
- 27,7300
- Var. (%)
- 0,653%
- Cierre
- 27,9700
- Var. (%)
- 0,865%
- Cierre
- 28,4100
- Var. (%)
- 1,573%
- Cierre
- 28,3300
- Var. (%)
- -0,282%
- Cierre
- 28,5400
- Var. (%)
- 0,741%
- Cierre
- 28,8100
- Var. (%)
- 0,946%
- Cierre
- 28,2900
- Var. (%)
- -1,805%
- Cierre
- 26,6900
- Var. (%)
- -5,656%
- Cierre
- 26,1400
- Var. (%)
- -2,061%
- Cierre
- 26,0500
- Var. (%)
- -0,344%
- Cierre
- 25,5000
- Var. (%)
- -2,111%
-0.57%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
INDITEX | 25,3000 | -0,78 | 25,7300 | 25,2600 | 641.287 | 16.371.751 | 78.852 |