Cotización de los valores en bolsa

INDRA A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 10,4500
- Var. (%)
- -0,476%
15/08/2018
- Cierre
- 10,4700
- Var. (%)
- 0,191%
16/08/2018
- Cierre
- 10,5400
- Var. (%)
- 0,669%
17/08/2018
- Cierre
- 10,6100
- Var. (%)
- 0,664%
20/08/2018
- Cierre
- 10,6800
- Var. (%)
- 0,660%
21/08/2018
- Cierre
- 10,6400
- Var. (%)
- -0,375%
22/08/2018
- Cierre
- 10,6700
- Var. (%)
- 0,282%
23/08/2018
- Cierre
- 10,7200
- Var. (%)
- 0,469%
24/08/2018
- Cierre
- 10,7500
- Var. (%)
- 0,280%
27/08/2018
- Cierre
- 10,8300
- Var. (%)
- 0,744%
28/08/2018
- Cierre
- 10,7700
- Var. (%)
- -0,554%
29/08/2018
- Cierre
- 10,7400
- Var. (%)
- -0,279%
30/08/2018
- Cierre
- 10,7000
- Var. (%)
- -0,372%
31/08/2018
- Cierre
- 10,6000
- Var. (%)
- -0,935%
03/09/2018
- Cierre
- 10,4300
- Var. (%)
- -1,604%

-0.04%

Precio

10,3600 €

MAXIMO

10,4700 €

MÍNIMO

10,3100 €

VOL. DIARIO (TIT.)

74.410

VAR. 2018(%)

-9,16 %

VARIACIÓN

-0,67 % -0,0700 €

APERTURA

10,4500 €

ÚLT. SESIÓN

10,4300 €

EFECTIVO

774.184 €

VAR. 12 MESES(%)

-21,34 %

Rentabilidad(%)
Máximo
12,2700

Mínimo
9,4250

Volumen
Capit.(MM€)
1.830

Acc. en circulac.
176,66

Ratios Económicos
Rent. Div.
-

PER
0,72

Datos Estadísticos
Corr. IBEX
10,98

Coef. Alfa
-0,07

RENTABILIDAD (%)
Máximo 2018	12,2700
Mínimo 2018	9,4250
Máximo 12 meses	13,7950
Míximo 12 meses	9,4250
Rent. Máx. Diaria	5,70
Rent. Med. Diaria	-0,09
Rent. Mín. Diaria	-6,01

Volumen
Días Cotizados	255
Capitalización (MM€)	1.830
Acciones en circulación (M)	176,66
Media títulos 3m	573.583
Media títulos 12m	606.094
Efectivo 3m	5.983.594
Efectivo 12m	6.946.229

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	0,72
PER (Nº de veces)
Precio Valor Contable	3,13
Precio Cash Flow	26,05

Datos Estadísticos
Correlación IBEX(%)	10,98
Coeficiente Alfa	-0,07
Coeficiente Beta	0,67
Volatilidad	31,56
Desviación típica	1,65
Varianza	2,73

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	10,4300	-0,1700	-1,604%	10,5900	10,6100	10,4300	242.677
31/08/2018	10,6000	-0,1000	-0,935%	10,6800	10,6800	10,5700	245.920
30/08/2018	10,7000	-0,0400	-0,372%	10,7800	10,7800	10,6500	257.754
29/08/2018	10,7400	-0,0300	-0,279%	10,8100	10,8400	10,6300	478.237
28/08/2018	10,7700	-0,0600	-0,554%	10,7800	10,9700	10,7500	293.037
27/08/2018	10,8300	0,0800	0,744%	10,8000	10,8300	10,7200	194.536
24/08/2018	10,7500	0,0300	0,280%	10,7600	10,8400	10,7000	222.693
23/08/2018	10,7200	0,0500	0,469%	10,6900	10,7800	10,6100	253.773
22/08/2018	10,6700	0,0300	0,282%	10,6600	10,6800	10,5400	260.609
21/08/2018	10,6400	-0,0400	-0,375%	10,6800	10,7800	10,6300	361.716
20/08/2018	10,6800	0,0700	0,660%	10,5800	10,6800	10,5500	372.043
17/08/2018	10,6100	0,0700	0,664%	10,5900	10,6300	10,4600	398.629
16/08/2018	10,5400	0,0700	0,669%	10,5000	10,5900	10,5000	448.788
15/08/2018	10,4700	0,0200	0,191%	10,4500	10,5100	10,4100	480.657
14/08/2018	10,4500	-0,0500	-0,476%	10,5200	10,5700	10,4100	543.600
13/08/2018	10,5000	0,0500	0,478%	10,3800	10,5400	10,3000	464.938
10/08/2018	10,4500	-0,1200	-1,135%	10,4500	10,5200	10,3600	316.064
09/08/2018	10,5700	0,0500	0,475%	10,4700	10,5700	10,4100	403.150
08/08/2018	10,5200	-0,0500	-0,473%	10,5800	10,5900	10,4700	593.882
07/08/2018	10,5700	0,1800	1,732%	10,3900	10,6100	10,3900	535.599
06/08/2018	10,3900	-0,0700	-0,669%	10,4600	10,6000	10,2800	608.491
03/08/2018	10,4600	0,0500	0,480%	10,3900	10,6000	10,3800	559.273
02/08/2018	10,4100	-0,0500	-0,478%	10,3700	10,5000	10,3200	678.825
01/08/2018	10,4600	0,0700	0,674%	10,3600	10,5000	10,2700	995.828
31/07/2018	10,3900	-0,0100	-0,096%	10,4200	10,4200	10,2200	632.683
30/07/2018	10,4000	-0,0700	-0,669%	10,4800	10,5200	10,2900	584.092
27/07/2018	10,4700	0,5800	5,865%	10,0300	10,7800	10,0300	1.218.638
26/07/2018	9,8900	-0,0850	-0,852%	9,9950	10,0600	9,8600	578.383
25/07/2018	9,9750	0,1150	1,166%	9,8600	10,0500	9,7450	801.156
24/07/2018	9,8600	0,4350	4,615%	9,5250	9,9650	9,5100	1.260.059
23/07/2018	9,4250	-0,2500	-2,584%	9,6700	9,6700	9,4250	766.992
20/07/2018	9,6750	-0,1050	-1,074%	9,8000	9,8200	9,5900	832.703
19/07/2018	9,7800	-0,1450	-1,461%	9,9100	9,9700	9,7550	541.736
18/07/2018	9,9250	0,0250	0,253%	10,0000	10,0600	9,8850	486.493
17/07/2018	9,9000	-0,0850	-0,851%	9,9800	9,9800	9,7500	690.310
16/07/2018	9,9850	-0,0250	-0,250%	10,0200	10,0400	9,9100	635.170
13/07/2018	10,0100	-0,4000	-3,842%	10,4000	10,4000	9,7850	1.226.280
12/07/2018	10,4100	0,3300	3,274%	10,1200	10,4300	10,1200	432.786
11/07/2018	10,0800	-0,0600	-0,592%	10,1100	10,1200	9,9500	611.957
10/07/2018	10,1400	-0,0400	-0,393%	10,2600	10,2800	10,1400	663.118
09/07/2018	10,1800	0,0900	0,892%	10,1900	10,3100	10,1100	454.858
06/07/2018	10,0900	-0,1600	-1,561%	10,2900	10,2900	10,0700	715.052
05/07/2018	10,2500	0,0900	0,886%	10,1800	10,3400	10,1800	537.558
04/07/2018	10,1600	-0,1000	-0,975%	10,1900	10,2100	10,0900	523.347
03/07/2018	10,2600	0,0100	0,098%	10,3200	10,3200	10,1500	463.897
02/07/2018	10,2500	0,0000	0,000%	10,1800	10,3000	10,0800	311.921
29/06/2018	10,2500	0,0300	0,294%	10,2700	10,3400	10,1400	691.862
28/06/2018	10,2200	0,0500	0,492%	10,1200	10,3800	10,1200	718.759
27/06/2018	10,1700	-0,4500	-4,237%	10,6000	10,6300	10,1500	997.657
26/06/2018	10,6200	-0,0600	-0,562%	10,6700	10,7300	10,5800	435.285
25/06/2018	10,6800	-0,0700	-0,651%	10,6100	10,7700	10,6100	552.401
22/06/2018	10,7500	0,0700	0,655%	10,6500	10,7900	10,6400	450.382
21/06/2018	10,6800	0,0500	0,470%	10,6900	10,8100	10,6000	634.979
20/06/2018	10,6300	-0,0300	-0,281%	10,6800	10,9900	10,6100	972.325
19/06/2018	10,6600	-0,6600	-5,830%	10,9900	10,9900	10,4100	2.046.084
18/06/2018	11,3200	0,0700	0,622%	11,2600	11,3200	11,1400	318.614
15/06/2018	11,2500	0,0300	0,267%	11,2800	11,2800	11,1100	464.630
14/06/2018	11,2200	-0,1300	-1,145%	11,3400	11,5100	11,0500	734.752
13/06/2018	11,3500	0,1200	1,069%	11,2300	11,4400	11,1500	699.060
12/06/2018	11,2300	-0,1500	-1,318%	11,4200	11,4500	11,1900	465.633
11/06/2018	11,3800	0,4900	4,500%	10,9000	11,3900	10,9000	652.191
08/06/2018	10,8900	-0,1300	-1,180%	10,8800	10,9500	10,7600	594.884
07/06/2018	11,0200	-0,0800	-0,721%	11,1200	11,1900	10,9600	351.948
06/06/2018	11,1000	0,0800	0,726%	11,0200	11,1900	11,0000	352.338
05/06/2018	11,0200	-0,0400	-0,362%	11,0400	11,1400	11,0200	245.828
04/06/2018	11,0600	0,0100	0,090%	11,1000	11,1800	11,0300	296.929
01/06/2018	11,0500	0,2000	1,843%	10,8000	11,2200	10,7900	606.681
31/05/2018	10,8500	-0,0700	-0,641%	10,9200	10,9800	10,7500	665.364
30/05/2018	10,9200	-0,0200	-0,183%	10,9000	10,9800	10,8400	475.393
29/05/2018	10,9400	-0,3000	-2,669%	11,1600	11,1700	10,8900	521.861
28/05/2018	11,2400	0,0200	0,178%	11,3400	11,3400	11,0900	222.541
25/05/2018	11,2200	-0,0900	-0,796%	11,3200	11,3500	11,1100	536.458
24/05/2018	11,3100	0,0400	0,355%	11,2600	11,3900	11,2000	351.331
23/05/2018	11,2700	-0,0300	-0,265%	11,3000	11,3100	11,1200	387.557
22/05/2018	11,3000	0,1900	1,710%	11,1000	11,3200	11,0900	417.445
21/05/2018	11,1100	-0,0100	-0,090%	11,1300	11,1900	11,0900	203.155
18/05/2018	11,1200	-0,0800	-0,714%	11,2300	11,2400	11,0800	571.084
17/05/2018	11,2000	-0,2300	-2,012%	11,4100	11,4100	10,9500	1.175.593
16/05/2018	11,4300	0,3900	3,533%	11,0600	11,4500	10,9600	984.476
15/05/2018	11,0400	-0,3600	-3,158%	11,3800	11,3900	11,0000	647.980
14/05/2018	11,4000	-0,0600	-0,524%	11,3500	11,6700	11,2800	627.052
11/05/2018	11,4600	-0,0600	-0,521%	11,5900	11,6400	11,3900	457.885
10/05/2018	11,5200	0,0900	0,787%	11,4000	11,5700	11,3800	428.875
09/05/2018	11,4300	-0,0200	-0,175%	11,4500	11,4600	11,3400	625.326
08/05/2018	11,4500	0,1800	1,597%	11,2500	11,4500	11,2300	733.253
07/05/2018	11,2700	0,0600	0,535%	11,2100	11,3400	11,2100	493.287
04/05/2018	11,2100	-0,2200	-1,925%	11,4500	11,4800	11,0500	1.254.877
03/05/2018	11,4300	-0,4500	-3,788%	11,8800	11,9400	11,3900	901.697
02/05/2018	11,8800	0,4000	3,484%	11,4800	11,9300	11,4800	544.363
30/04/2018	11,4800	-0,0300	-0,261%	11,4900	11,4900	11,3900	545.884
27/04/2018	11,5100	0,0600	0,524%	11,4500	11,7000	11,4300	682.016
26/04/2018	11,4500	0,3600	3,246%	11,1300	11,5000	11,0900	760.133
25/04/2018	11,0900	0,1000	0,910%	10,9500	11,1400	10,9300	422.914
24/04/2018	10,9900	0,0400	0,365%	10,9700	11,1200	10,9500	399.480
23/04/2018	10,9500	-0,1700	-1,529%	11,1500	11,1900	10,9500	490.883
20/04/2018	11,1200	0,0200	0,180%	11,0800	11,1700	11,0500	345.085
19/04/2018	11,1000	-0,1600	-1,421%	11,2800	11,3700	11,0800	420.201
18/04/2018	11,2600	0,1800	1,625%	11,1000	11,3000	11,1000	371.181
17/04/2018	11,0800	-0,0200	-0,180%	11,1100	11,1500	11,0600	362.276
16/04/2018	11,1000	-0,0200	-0,180%	11,1400	11,2000	11,0700	284.779

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,7600	0,21	76,2600	75,5800	19.833	1.506.002	4.338
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	1,3240	0,30	1,3435	1,3170	4.490.663	5.982.292	7.450
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	5.469.648	29.361.996	35.686
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.041.120	48.128.808	23.968
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	19,2350	0,21	19,3100	19,1450	144.465	2.777.471	20.365
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	1.807.386	11.585.514	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	232.737	5.507.533	23.726
R.E.C.	18,2100	0,89	18,2350	18,0500	153.070	2.774.272	9.853
REPSOL	16,8800	1,17	16,9100	16,7800	1.135.202	19.135.047	26.944
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.687.052	49.962.960	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