Cotización de los valores en bolsa

INDITEX

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/06/2021
- Cierre
- 31,6700
- Var. (%)
- 0,095%
07/06/2021
- Cierre
- 32,3800
- Var. (%)
- 2,242%
08/06/2021
- Cierre
- 32,3000
- Var. (%)
- -0,247%
09/06/2021
- Cierre
- 31,6000
- Var. (%)
- -2,167%
10/06/2021
- Cierre
- 31,0800
- Var. (%)
- -1,646%
11/06/2021
- Cierre
- 31,3200
- Var. (%)
- 0,772%
14/06/2021
- Cierre
- 31,7900
- Var. (%)
- 1,501%
15/06/2021
- Cierre
- 31,0800
- Var. (%)
- -2,233%
16/06/2021
- Cierre
- 31,0600
- Var. (%)
- -0,064%
17/06/2021
- Cierre
- 31,2300
- Var. (%)
- 0,547%
18/06/2021
- Cierre
- 30,4800
- Var. (%)
- -2,402%
21/06/2021
- Cierre
- 30,6000
- Var. (%)
- 0,394%
22/06/2021
- Cierre
- 30,6800
- Var. (%)
- 0,261%
23/06/2021
- Cierre
- 30,3700
- Var. (%)
- -1,010%
24/06/2021
- Cierre
- 30,8600
- Var. (%)
- 1,613%

-0.16%

Precio

30,7900 €

MAXIMO

30,9500 €

MÍNIMO

30,6100 €

VOL. DIARIO (TIT.)

1.479.301

VAR. 2021(%)

19,12 %

VARIACIÓN

-0,23 % -0,0700 €

APERTURA

30,9100 €

ÚLT. SESIÓN

30,8600 €

EFECTIVO

45.537.008 €

VAR. 12 MESES(%)

31,35 %

Rentabilidad(%)
Máximo
32,8500

Mínimo
24,1603

Volumen
Capit.(MM€)
95.962

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€)	95.962
Acciones en circulación (M)	3.116,67
Media títulos 3m	2.153.985
Media títulos 12m	2.483.517
Efectivo 3m	65.308.641
Efectivo 12m	65.562.233

Ratios Económicos
Rentb. por Dividendos (%)	2,86
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	79,56

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
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
04/06/2021	31,6700	0,0300	0,095%	31,5900	31,8200	31,4700	1.194.534
03/06/2021	31,6400	-0,1500	-0,472%	31,8900	31,9400	31,4200	1.347.038
02/06/2021	31,7900	0,0200	0,063%	31,8600	32,0300	31,6700	1.391.553
01/06/2021	31,7700	0,0800	0,252%	31,7600	31,9800	31,6600	1.488.922
31/05/2021	31,6900	-0,2300	-0,721%	31,9000	31,9700	31,6400	1.254.725
28/05/2021	31,9200	0,7900	2,538%	31,3000	31,9700	31,3000	1.726.807
27/05/2021	31,1300	-0,8300	-2,597%	31,9200	32,0300	31,1300	6.804.846
26/05/2021	31,9600	-0,0500	-0,156%	32,1700	32,3900	31,8400	2.060.772
25/05/2021	32,0100	-0,2000	-0,621%	32,2500	32,3500	31,8900	1.714.904
24/05/2021	32,2100	-0,2000	-0,617%	32,4800	32,4900	32,0000	1.000.541
21/05/2021	32,4100	0,4800	1,503%	31,8800	32,4100	31,8000	2.709.031
20/05/2021	31,9300	-0,1500	-0,468%	32,1300	32,1500	31,6600	2.780.999
19/05/2021	32,0800	-0,4600	-1,414%	32,3000	32,3500	31,6800	2.216.838
18/05/2021	32,5400	0,2300	0,712%	32,4100	32,6500	31,9400	2.659.411
17/05/2021	32,3100	0,6700	2,118%	31,8600	32,3100	31,7600	2.380.336
14/05/2021	31,6400	0,9800	3,196%	30,9200	31,6900	30,9000	2.336.412
13/05/2021	30,6600	-0,0400	-0,130%	30,4400	30,8100	30,0200	1.501.263
12/05/2021	30,7000	-0,1300	-0,422%	30,8400	30,8600	30,2400	2.076.377
11/05/2021	30,8300	-0,5900	-1,878%	30,8800	31,1200	30,6800	2.235.771
10/05/2021	31,4200	0,6400	2,079%	31,0000	31,4200	30,7800	2.599.303
07/05/2021	30,7800	-0,3600	-1,156%	31,3000	31,3100	30,5800	2.428.510
06/05/2021	31,1400	0,5700	1,865%	30,6000	31,1400	30,5800	2.568.237
05/05/2021	30,5700	0,4600	1,528%	30,2100	30,5700	29,9600	2.290.965
04/05/2021	30,1100	0,1100	0,367%	30,0200	30,4600	29,9400	3.256.274
03/05/2021	30,0000	0,3800	1,283%	29,6500	30,0000	29,4800	1.183.878
30/04/2021	29,6200	-0,2000	-0,671%	29,8800	30,0000	29,6100	2.243.775
29/04/2021	29,8200	0,2300	0,777%	29,5000	29,9000	29,4700	3.039.367
28/04/2021	29,5900	0,5261	1,810%	29,0639	29,5900	29,0441	3.152.425
27/04/2021	29,0639	0,0099	0,034%	28,7264	29,0937	28,5875	1.479.957
26/04/2021	29,0540	-0,1191	-0,408%	29,1433	29,4014	28,9646	1.334.481
23/04/2021	29,1731	-0,0397	-0,136%	29,2327	29,2426	28,7761	1.436.175
22/04/2021	29,2128	0,8934	3,155%	28,3393	29,2327	28,1706	2.892.829
21/04/2021	28,3194	0,6551	2,368%	27,8033	28,4683	27,7537	2.117.310
20/04/2021	27,6643	-0,9132	-3,196%	28,4783	28,5477	27,5551	2.302.121
19/04/2021	28,5775	0,3673	1,302%	28,2500	28,8555	28,2400	2.223.758
16/04/2021	28,2103	-0,1092	-0,386%	28,2797	28,3194	27,9224	2.169.688
15/04/2021	28,3194	0,7147	2,589%	27,7636	28,3492	27,6246	2.145.849
14/04/2021	27,6048	0,0496	0,180%	27,5154	27,7437	27,1879	1.798.011
13/04/2021	27,5551	0,2680	0,982%	27,2276	27,6842	27,2276	1.878.927
12/04/2021	27,2871	-0,2283	-0,830%	27,4559	27,4559	26,9893	2.218.794
09/04/2021	27,5154	-0,1886	-0,681%	27,4360	27,7139	27,3665	1.878.045
08/04/2021	27,7040	-0,0397	-0,143%	27,9025	28,0217	27,5055	2.574.706
07/04/2021	27,7437	-0,4665	-1,654%	28,2500	28,3194	27,6742	2.542.806
06/04/2021	28,2103	0,1191	0,424%	28,3592	28,4584	27,9919	1.935.010
01/04/2021	28,0911	0,1985	0,712%	28,0614	28,1507	27,7934	1.490.138
31/03/2021	27,8926	-0,2482	-0,882%	28,1904	28,3194	27,7934	2.250.645
30/03/2021	28,1408	0,2680	0,962%	28,0713	28,2797	27,8827	1.213.973
29/03/2021	27,8728	-0,1489	-0,531%	28,0514	28,1805	27,8132	1.816.870
26/03/2021	28,0217	0,2680	0,966%	27,9522	28,2599	27,8728	1.928.626
25/03/2021	27,7537	-0,0099	-0,036%	27,5254	27,8926	27,2276	2.570.543
24/03/2021	27,7636	0,1390	0,503%	27,4658	27,7636	27,1978	2.636.510
23/03/2021	27,6246	0,4665	1,718%	27,0191	27,7040	26,8504	2.755.887
22/03/2021	27,1581	-0,4963	-1,795%	27,6246	27,6345	27,1482	2.205.703
19/03/2021	27,6544	-0,7842	-2,757%	27,9025	28,2500	27,6544	6.286.419
18/03/2021	28,4386	-0,4467	-1,546%	28,7562	28,8158	28,3393	3.512.751
17/03/2021	28,8852	-0,4665	-1,589%	29,1532	29,1830	28,3393	3.485.518
16/03/2021	29,3518	-0,5360	-1,793%	29,9870	30,5628	29,3518	4.193.174
15/03/2021	29,8878	0,0496	0,166%	29,9870	30,1459	29,5701	3.143.338
12/03/2021	29,8382	0,0596	0,200%	29,1830	29,9176	29,1334	1.900.204
11/03/2021	29,7786	0,5856	2,006%	29,3617	29,7786	29,3319	3.312.795
10/03/2021	29,1930	0,3474	1,204%	28,3989	29,3617	28,1408	5.569.045
09/03/2021	28,8455	0,6154	2,180%	27,8728	29,0441	27,8529	4.113.720
08/03/2021	28,2301	0,7345	2,671%	27,7040	28,2698	27,2772	2.340.626
05/03/2021	27,4956	0,1290	0,472%	27,2276	27,9423	26,9794	2.531.916
04/03/2021	27,3665	-0,7742	-2,751%	27,9720	28,0018	27,2474	2.926.005
03/03/2021	28,1408	0,2382	0,854%	28,0415	28,2797	27,8033	2.651.388
02/03/2021	27,9025	0,3176	1,151%	27,5849	28,2996	27,5055	2.091.363
01/03/2021	27,5849	0,4765	1,758%	27,6445	28,0316	27,4162	2.485.626
26/02/2021	27,1084	-0,2879	-1,051%	27,0687	27,7040	26,9596	4.126.496
25/02/2021	27,3963	0,6055	2,260%	26,8007	27,8827	26,7114	2.653.692
24/02/2021	26,7908	-0,4566	-1,676%	27,2474	27,2474	26,7908	2.730.404
23/02/2021	27,2474	1,4095	5,455%	25,9272	27,3963	25,8677	4.434.494
22/02/2021	25,8379	0,1290	0,502%	25,5997	25,8875	25,3912	1.502.936
19/02/2021	25,7089	-0,1390	-0,538%	25,8577	26,0761	25,6791	2.851.261
18/02/2021	25,8478	0,1886	0,735%	25,8379	26,1853	25,6989	2.202.067
17/02/2021	25,6592	-0,0794	-0,309%	25,6592	25,8677	25,5302	1.755.933
16/02/2021	25,7386	-0,2978	-1,144%	26,0265	26,0463	25,6890	1.425.295
15/02/2021	26,0364	0,5162	2,023%	25,6890	26,0960	25,6592	1.484.827
12/02/2021	25,5203	0,1191	0,469%	25,4011	25,5699	25,0537	1.668.499
11/02/2021	25,4011	-0,0596	-0,234%	25,4111	25,5302	25,1232	1.613.969
10/02/2021	25,4607	-0,2482	-0,965%	25,6989	25,8081	25,2622	1.582.818
09/02/2021	25,7089	-0,0695	-0,270%	25,8081	25,8478	25,5500	1.172.924
08/02/2021	25,7783	-0,1588	-0,612%	26,0861	26,1754	25,7684	1.471.985
05/02/2021	25,9372	0,4467	1,752%	25,5004	26,0463	25,4111	2.346.922
04/02/2021	25,4905	0,5459	2,189%	25,0438	25,5302	24,9842	2.016.480
03/02/2021	24,9445	0,1290	0,520%	25,0537	25,1133	24,9148	1.681.654

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	126,7000	-0,24	127,0000	125,5000	76.863	9.725.925	6.951
ACERINOX	9,9620	0,67	10,0300	9,9100	1.167.913	11.654.325	2.695
ACS	22,7900	0,57	23,0300	22,6800	1.123.610	25.630.432	7.080
AENA	148,0500	0,61	149,7000	144,6000	152.198	22.474.838	22.208
ALMIRALL	14,9900	0,67	14,9900	14,7900	193.252	2.887.163	2.694
AMADEUS	63,9400	-0,37	64,5200	63,5400	571.533	36.561.510	28.773
ARCELORMITT.	26,2050	2,68	26,5600	25,8200	726.460	19.043.917	3.434
B.SABADELL	0,6012	0,67	0,6016	0,5908	14.686.153	8.776.248	3.383
BANKINTER	4,3530	0,55	4,3770	4,3180	1.181.525	5.135.973	3.913
BBVA	5,4310	1,89	5,4370	5,3290	15.328.459	82.796.279	36.213
CAIXABANK	2,6500	0,57	2,6580	2,6230	7.340.338	19.422.941	21.361
CELLNEX	54,8000	0,55	55,4000	54,3200	1.206.379	66.179.441	37.227
CIE AUTOMOT.	25,5800	1,35	25,6800	25,1200	230.665	5.878.723	3.135
ENAGAS	19,7200	0,05	19,8050	19,6200	509.023	10.031.142	5.166
ENDESA	22,4700	0,09	22,5400	22,2100	1.092.515	24.489.160	23.790
FERROVIAL	25,5900	0,87	25,7600	25,3600	872.685	22.339.965	18.898
FLUIDRA	34,9000	1,31	35,0500	33,7500	293.997	10.182.186	6.827
GRIFOLS	22,6600	1,30	22,7800	22,3100	461.160	10.432.021	9.656
IAG	2,1960	-2,27	2,2860	2,1760	20.286.720	44.783.832	10.917
IBERDROLA	10,3550	-1,10	10,4750	10,1950	15.101.978	155.835.049	66.460
INDITEX	30,7900	-0,23	30,9500	30,6100	1.479.301	45.537.008	95.962
INDRA A	7,7400	1,04	7,8100	7,6350	701.181	5.426.534	1.367
INM.COLONIAL	8,8150	-0,56	8,8900	8,8150	442.449	3.904.185	4.479
MAPFRE	1,7835	0,17	1,7890	1,7545	2.796.750	4.978.121	5.492
MELIA HOTELS	6,6820	-2,14	6,8800	6,6080	1.068.194	7.148.823	1.473
MERLIN PROP.	9,0160	-0,81	9,1540	8,9740	531.878	4.798.398	4.235
NATURGY	21,9600	-0,05	22,0500	21,8400	513.626	11.277.342	21.293
PHARMA MAR	78,5000	2,67	79,3200	76,1800	83.185	6.505.992	1.440
R.E.C.	16,4400	-0,18	16,5050	16,3300	806.278	13.240.870	8.895
REPSOL	11,0580	-0,36	11,1900	11,0220	2.634.416	29.162.417	16.890
SANTANDER	3,3555	1,13	3,3595	3,3040	27.823.979	92.970.149	58.187
SIEMENS GAM	27,3200	0,18	27,4900	26,8600	624.543	17.050.846	18.609
SOLARIA	15,3900	0,92	15,4950	14,9400	648.340	9.894.908	1.924
TELEFONICA	3,9300	0,00	3,9595	3,9205	7.537.549	29.647.705	21.393
VISCOFAN	59,6500	1,10	59,8000	58,8500	48.848	2.903.430	2.774