Cotización de los valores en bolsa

INDITEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/10/2021
- Cierre
- 31,6500
- Var. (%)
- -1,156%
05/10/2021
- Cierre
- 32,1900
- Var. (%)
- 1,706%
06/10/2021
- Cierre
- 30,7200
- Var. (%)
- -4,567%
07/10/2021
- Cierre
- 31,5000
- Var. (%)
- 2,539%
08/10/2021
- Cierre
- 31,3200
- Var. (%)
- -0,571%
11/10/2021
- Cierre
- 30,8100
- Var. (%)
- -1,628%
12/10/2021
- Cierre
- 30,3500
- Var. (%)
- -1,493%
13/10/2021
- Cierre
- 30,4000
- Var. (%)
- 0,165%
14/10/2021
- Cierre
- 30,3800
- Var. (%)
- -0,066%
15/10/2021
- Cierre
- 31,1500
- Var. (%)
- 2,535%
18/10/2021
- Cierre
- 31,2100
- Var. (%)
- 0,193%
19/10/2021
- Cierre
- 31,7400
- Var. (%)
- 1,698%
20/10/2021
- Cierre
- 31,4800
- Var. (%)
- -0,819%
21/10/2021
- Cierre
- 31,3000
- Var. (%)
- -0,572%
22/10/2021
- Cierre
- 30,7600
- Var. (%)
- -1,725%

-0.25%

Precio

30,7600 €

MAXIMO

31,3700 €

MÍNIMO

30,7600 €

VOL. DIARIO (TIT.)

2.021.406

VAR. 2021(%)

19,00 %

VARIACIÓN

-1,73 % -0,5400 €

APERTURA

31,3600 €

ÚLT. SESIÓN

31,3000 €

EFECTIVO

62.428.758 €

VAR. 12 MESES(%)

31,83 %

Rentabilidad(%)
Máximo
32,8500

Mínimo
24,1603

Volumen
Capit.(MM€)
95.869

Acc. en circulac.
3.116,67

Ratios Económicos
Rent. Div.
2,86

Datos Estadísticos
Corr. IBEX
31,05

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2021	32,8500
Mínimo 2021	24,1603
Máximo 12 meses	32,8500
Míximo 12 meses	20,7061
Rent. Máx. Diaria	3,49
Rent. Med. Diaria	0,02
Rent. Mín. Diaria	-5,20

Volumen
Días Cotizados	255
Capitalización (MM€)	95.869
Acciones en circulación (M)	3.116,67
Media títulos 3m	2.010.066
Media títulos 12m	2.388.369
Efectivo 3m	60.925.728
Efectivo 12m	67.665.467

Ratios Económicos
Rentb. por Dividendos (%)	2,86
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	79,48

Datos Estadísticos
Correlación IBEX(%)	31,05
Coeficiente Alfa	0,01
Coeficiente Beta	0,94
Volatilidad	26,79
Desviación típica	1,40
Varianza	1,97

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/10/2021	30,7600	-0,5400	-1,725%	31,3600	31,3700	30,7600	2.021.406
21/10/2021	31,3000	-0,1800	-0,572%	31,2600	31,3400	30,9000	1.624.102
20/10/2021	31,4800	-0,2600	-0,819%	31,7000	31,8900	31,2200	1.798.535
19/10/2021	31,7400	0,5300	1,698%	31,5200	31,7800	31,2700	1.586.765
18/10/2021	31,2100	0,0600	0,193%	31,1100	31,2100	30,7900	1.497.815
15/10/2021	31,1500	0,7700	2,535%	30,4300	31,2200	30,4100	2.558.101
14/10/2021	30,3800	-0,0200	-0,066%	30,6400	30,6900	30,3500	1.949.407
13/10/2021	30,4000	0,0500	0,165%	30,3200	30,5800	30,0400	1.756.878
12/10/2021	30,3500	-0,4600	-1,493%	30,5000	30,7900	30,1500	2.732.022
11/10/2021	30,8100	-0,5100	-1,628%	31,0300	31,1500	30,6300	1.961.331
08/10/2021	31,3200	-0,1800	-0,571%	31,3800	31,7600	31,3200	1.887.976
07/10/2021	31,5000	0,7800	2,539%	30,7700	31,5300	30,7700	2.087.036
06/10/2021	30,7200	-1,4700	-4,567%	31,8700	31,8700	30,7200	2.584.092
05/10/2021	32,1900	0,5400	1,706%	31,8200	32,2100	31,7200	1.732.006
04/10/2021	31,6500	-0,3700	-1,156%	31,9300	32,2500	31,6100	1.494.337
01/10/2021	32,0200	0,2000	0,629%	31,5500	32,0400	31,3200	1.981.903
30/09/2021	31,8200	-0,3700	-1,149%	32,4500	32,6300	31,8200	3.176.657
29/09/2021	32,1900	0,9500	3,041%	31,6500	32,2400	31,3600	2.275.923
28/09/2021	31,2400	-1,0200	-3,162%	32,1100	32,2400	31,2100	2.626.981
27/09/2021	32,2600	0,6000	1,895%	31,9500	32,3600	31,8700	1.626.953
24/09/2021	31,6600	-0,3800	-1,186%	31,9900	32,0400	31,6600	1.940.433
23/09/2021	32,0400	-0,1500	-0,466%	32,4500	32,5400	31,9900	1.901.252
22/09/2021	32,1900	-0,2200	-0,679%	32,5000	32,6300	31,9400	2.477.225
21/09/2021	32,4100	0,6400	2,014%	31,8400	32,4100	31,6600	3.342.550
20/09/2021	31,7700	0,0600	0,189%	31,0400	31,9900	30,9100	2.887.370
17/09/2021	31,7100	0,4600	1,472%	31,4200	31,8900	31,3200	5.101.466
16/09/2021	31,2500	1,5700	5,290%	29,9900	31,4300	29,9800	4.545.479
15/09/2021	29,6800	-0,5000	-1,657%	30,2600	30,4900	29,4800	2.430.756
14/09/2021	30,1800	0,6800	2,305%	29,9800	30,1800	29,8100	2.429.297
13/09/2021	29,5000	0,0800	0,272%	29,3800	29,6900	29,0000	2.044.828
10/09/2021	29,4200	-0,0400	-0,136%	29,4600	29,6900	29,3000	1.932.163
09/09/2021	29,4600	-0,2800	-0,941%	29,5000	29,6100	29,1300	1.864.213
08/09/2021	29,7400	-0,0100	-0,034%	29,7600	30,0700	29,3400	2.428.948
07/09/2021	29,7500	0,0000	0,000%	29,8100	29,8100	29,5700	1.670.685
06/09/2021	29,7500	0,1800	0,609%	29,6000	29,9600	29,5800	930.268
03/09/2021	29,5700	-0,2300	-0,772%	29,8800	29,8800	29,4700	2.701.202
02/09/2021	29,8000	0,0000	0,000%	29,7800	30,0500	29,6600	1.376.385
01/09/2021	29,8000	0,8900	3,079%	29,2900	30,0900	29,2000	2.007.938
31/08/2021	28,9100	0,0000	0,000%	29,1100	29,1700	28,5500	3.978.110
30/08/2021	28,9100	-0,0500	-0,173%	28,9900	29,1000	28,8000	842.325
27/08/2021	28,9600	0,1300	0,451%	28,9200	29,1000	28,7200	1.234.217
26/08/2021	28,8300	-0,3700	-1,267%	29,0400	29,1000	28,6500	1.746.321
25/08/2021	29,2000	-0,5100	-1,717%	29,3800	29,4600	29,1900	1.808.134
24/08/2021	29,7100	-0,0900	-0,302%	29,9400	30,0900	29,2600	1.257.054
23/08/2021	29,8000	0,0100	0,034%	30,0600	30,2000	29,6100	1.102.060
20/08/2021	29,7900	0,6600	2,266%	29,1400	29,9800	29,0800	1.813.276
19/08/2021	29,1300	-0,4700	-1,588%	29,2100	29,3500	28,9900	1.821.847
18/08/2021	29,6000	0,3900	1,335%	29,1800	29,7000	29,0100	1.752.824
17/08/2021	29,2100	-0,2500	-0,849%	29,2200	29,3200	29,0700	1.192.477
16/08/2021	29,4600	-0,5200	-1,734%	29,6300	29,6900	29,2600	1.640.969
13/08/2021	29,9800	0,2300	0,773%	29,8000	30,1400	29,6900	2.064.939
12/08/2021	29,7500	0,4100	1,397%	29,3000	29,8000	29,2900	1.766.053
11/08/2021	29,3400	0,5500	1,910%	28,9300	29,5300	28,9300	2.180.008
10/08/2021	28,7900	0,1600	0,559%	28,7600	28,9700	28,5600	1.029.559
09/08/2021	28,6300	-0,0300	-0,105%	28,7300	28,7800	28,4800	796.948
06/08/2021	28,6600	-0,1200	-0,417%	28,8500	28,8600	28,6200	1.906.830
05/08/2021	28,7800	0,1300	0,454%	28,6900	28,8800	28,5500	993.126
04/08/2021	28,6500	-0,2200	-0,762%	29,0400	29,0500	28,5800	1.260.747
03/08/2021	28,8700	-0,2300	-0,790%	29,1300	29,2900	28,7300	1.263.617
02/08/2021	29,1000	0,5100	1,784%	28,8100	29,5300	28,7500	2.637.136
30/07/2021	28,5900	-0,0400	-0,140%	28,5000	28,7200	28,2700	2.524.564
29/07/2021	28,6300	0,1000	0,351%	28,6700	28,9200	28,4700	1.446.943
28/07/2021	28,5300	0,1500	0,529%	28,4300	28,6800	28,3800	1.572.466
27/07/2021	28,3800	-0,4900	-1,697%	28,5900	28,6800	28,3000	2.300.214
26/07/2021	28,8700	0,0300	0,104%	28,6300	28,9700	28,5200	1.817.547
23/07/2021	28,8400	0,4400	1,549%	28,6000	28,9900	28,4900	1.941.329
22/07/2021	28,4000	-0,0100	-0,035%	28,5500	29,0000	28,4000	1.705.080
21/07/2021	28,4100	0,6400	2,305%	28,0400	28,6800	27,9800	2.918.506
20/07/2021	27,7700	0,2700	0,982%	27,8100	27,9600	27,5100	2.184.642
19/07/2021	27,5000	-0,5900	-2,100%	27,9000	27,9400	27,3000	3.782.574
16/07/2021	28,0900	0,3900	1,408%	27,9000	28,3500	27,5700	4.042.089
15/07/2021	27,7000	-1,5900	-5,428%	29,1000	29,1000	27,7000	4.943.826
14/07/2021	29,2900	-0,0300	-0,102%	29,3300	29,4900	29,1100	1.476.842
13/07/2021	29,3200	-0,4400	-1,478%	29,7300	29,8700	29,2800	2.027.605
12/07/2021	29,7600	0,0300	0,101%	29,7600	29,9100	29,3100	1.129.652
09/07/2021	29,7300	0,5800	1,990%	29,3200	29,7500	29,2400	2.112.307
08/07/2021	29,1500	-0,5500	-1,852%	29,5100	29,6800	28,7500	2.935.454
07/07/2021	29,7000	0,0000	0,000%	29,7300	29,8900	29,6200	1.347.308
06/07/2021	29,7000	-0,2700	-0,901%	29,8200	29,9400	29,5100	1.504.343
05/07/2021	29,9700	0,2300	0,773%	29,6700	30,0900	29,5900	969.033
02/07/2021	29,7400	-0,2300	-0,767%	30,0000	30,0200	29,5800	1.681.334
01/07/2021	29,9700	0,2600	0,875%	29,8500	30,2500	29,6800	2.018.310
30/06/2021	29,7100	-0,2500	-0,834%	29,9000	30,0400	29,3900	3.573.333
29/06/2021	29,9600	-0,0200	-0,067%	30,1100	30,3200	29,9400	2.336.728
28/06/2021	29,9800	-0,8100	-2,631%	30,7500	30,8200	29,9300	2.220.860
25/06/2021	30,7900	-0,0700	-0,227%	30,9100	30,9500	30,6100	1.479.301
24/06/2021	30,8600	0,4900	1,613%	30,6200	30,9700	30,5000	2.096.030
23/06/2021	30,3700	-0,3100	-1,010%	30,8600	30,8700	30,3700	1.172.058
22/06/2021	30,6800	0,0800	0,261%	30,6000	30,8500	30,3100	1.404.478
21/06/2021	30,6000	0,1200	0,394%	30,4000	30,7000	30,1800	1.726.937
18/06/2021	30,4800	-0,7500	-2,402%	31,1300	31,5400	30,4800	5.260.389
17/06/2021	31,2300	0,1700	0,547%	30,8500	31,2800	30,8500	1.624.619
16/06/2021	31,0600	-0,0200	-0,064%	31,2400	31,2500	30,9700	2.082.473
15/06/2021	31,0800	-0,7100	-2,233%	31,9800	31,9800	31,0700	1.992.829
14/06/2021	31,7900	0,4700	1,501%	31,5000	31,9100	31,4100	1.785.152
11/06/2021	31,3200	0,2400	0,772%	31,4200	31,7000	31,1400	2.268.324
10/06/2021	31,0800	-0,5200	-1,646%	31,6500	31,8000	30,9000	2.324.546
09/06/2021	31,6000	-0,7000	-2,167%	32,3500	32,8500	31,5100	2.714.680
08/06/2021	32,3000	-0,0800	-0,247%	32,2500	32,3900	31,8900	2.500.524
07/06/2021	32,3800	0,7100	2,242%	31,5300	32,4400	31,4800	2.150.182

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	161,1000	2,09	162,2000	157,9000	129.637	20.861.464	8.838
ACERINOX	11,5900	0,87	11,7050	11,5100	797.382	9.262.725	3.136
ACS	23,0600	0,04	23,3100	22,9400	663.622	15.341.148	7.164
AENA	141,9500	0,67	142,7000	139,0500	112.822	15.973.282	21.293
ALMIRALL	12,7100	-0,31	12,8400	12,6800	151.317	1.929.524	2.285
AMADEUS	55,4000	-1,74	56,5800	55,0800	902.037	50.023.922	24.930
ARCELORMITT.	27,2150	0,91	27,6950	27,1300	290.096	7.948.162	30.054
B.SABADELL	0,6540	1,18	0,6612	0,6420	15.083.508	9.866.947	3.680
BANKINTER	4,7220	-1,32	4,8460	4,7040	5.937.968	28.237.453	4.244
BBVA	5,6860	0,44	5,7270	5,6320	10.532.497	59.855.698	37.914
CAIXABANK	2,5410	-0,35	2,5660	2,5000	8.536.999	21.704.839	20.482
CELLNEX	54,6200	-0,33	55,0200	54,3400	532.571	29.086.218	37.104
CIE AUTOMOT.	23,5400	-1,75	24,0800	23,5400	379.775	9.055.983	2.885
ENAGAS	19,4850	0,93	19,4950	19,1500	780.401	15.136.421	5.105
ENDESA	19,0650	-0,05	19,2250	18,9600	1.222.285	23.340.284	20.185
FERROVIAL	27,1800	1,34	27,2300	26,7700	731.678	19.834.383	20.072
FLUIDRA	36,9000	1,10	37,4500	36,4000	300.240	11.087.963	7.219
GRIFOLS	20,2000	-0,93	20,5400	20,1500	717.568	14.547.959	8.608
IAG	1,8515	-2,76	1,9160	1,8325	18.231.759	33.814.473	9.205
IBERDROLA	9,7160	-0,37	9,8200	9,6560	7.566.531	73.617.719	61.853
INDITEX	30,7600	-1,73	31,3700	30,7600	2.021.406	62.428.758	95.869
INDRA A	9,5200	0,37	9,5600	9,4100	306.976	2.916.113	1.682
INM.COLONIAL	8,3150	-0,18	8,4250	8,3150	329.215	2.748.872	4.487
MAPFRE	1,8125	1,57	1,8170	1,7760	3.072.684	5.548.878	5.582
MELIA HOTELS	6,3420	-0,60	6,4500	6,2160	1.346.052	8.477.133	1.398
MERLIN PROP.	9,3500	-0,02	9,3980	9,3160	382.739	3.580.631	4.392
NATURGY	22,0300	-1,12	22,2800	21,9900	957.556	21.122.484	21.361
PHARMA MAR	71,0200	-1,00	72,1400	71,0200	35.785	2.560.816	1.303
R.E.C.	17,6350	0,17	17,7500	17,5400	866.021	15.281.944	9.542
REPSOL	11,4660	0,12	11,5700	11,4220	3.142.779	36.098.462	17.513
SANTANDER	3,2820	-0,95	3,3420	3,2820	35.766.044	118.178.216	56.912
SIEMENS GAM	21,9200	-0,72	22,4900	21,9200	652.421	14.393.668	14.931
SOLARIA	16,9600	1,50	17,1800	16,5700	1.003.196	17.038.097	2.120
TELEFONICA	3,7715	-0,50	3,8200	3,7645	10.842.238	41.039.962	21.264
VISCOFAN	55,9500	-0,80	57,1000	55,9000	37.977	2.131.919	2.602