- -1,69%
- -1,67%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,055
- 60,000
- 1,2078
- -
LINGOTES
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 16,7400
- Var. (%)
- 0,120%
- Cierre
- 16,6200
- Var. (%)
- -0,717%
- Cierre
- 16,5000
- Var. (%)
- -0,722%
- Cierre
- 16,6200
- Var. (%)
- 0,727%
- Cierre
- 17,0000
- Var. (%)
- 2,286%
- Cierre
- 16,8200
- Var. (%)
- -1,059%
- Cierre
- 16,8200
- Var. (%)
- 0,000%
- Cierre
- 16,6200
- Var. (%)
- -1,189%
- Cierre
- 16,5600
- Var. (%)
- -0,361%
- Cierre
- 16,5800
- Var. (%)
- 0,121%
- Cierre
- 16,5600
- Var. (%)
- -0,121%
- Cierre
- 16,5000
- Var. (%)
- -0,362%
- Cierre
- 16,5000
- Var. (%)
- 0,000%
- Cierre
- 17,1600
- Var. (%)
- 4,000%
- Cierre
- 16,8200
- Var. (%)
- -1,981%
0.05%
- Rentabilidad(%)
- Máximo
- 20,1534
- Mínimo
- 15,8141
- Volumen
- Capit.(MM€)
- 172
- Acc. en circulac.
- 10,00
- Ratios Económicos
- Rent. Div.
- 4,10
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- 0,78
- Coef. Alfa
- 0,00
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 20,1534 |
Mínimo 2018 | 15,8141 |
Máximo 12 meses | 20,1534 |
Míximo 12 meses | 13,3553 |
Rent. Máx. Diaria | 6,02 |
Rent. Med. Diaria | 0,00 |
Rent. Mín. Diaria | -9,75 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 172 |
Acciones en circulación (M) | 10,00 |
Media títulos 3m | 8.270 |
Media títulos 12m | 11.039 |
Efectivo 3m | 143.540 |
Efectivo 12m | 189.096 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 4,10 |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | 4,20 |
Precio Cash Flow | 20,27 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 0,78 |
Coeficiente Alfa | 0,00 |
Coeficiente Beta | 0,20 |
Volatilidad | 35,80 |
Desviación típica | 1,87 |
Varianza | 3,51 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 16,8200 | -0,3400 | -1,981% | 17,0200 | 17,1400 | 16,7400 | 2.111 |
31/08/2018 | 17,1600 | 0,6600 | 4,000% | 16,5000 | 17,4000 | 16,5000 | 12.824 |
30/08/2018 | 16,5000 | 0,0000 | 0,000% | 16,5200 | 16,7000 | 16,5000 | 4.553 |
29/08/2018 | 16,5000 | -0,0600 | -0,362% | 16,6800 | 16,6800 | 16,5000 | 11.847 |
28/08/2018 | 16,5600 | -0,0200 | -0,121% | 16,5800 | 16,7800 | 16,5600 | 2.449 |
27/08/2018 | 16,5800 | 0,0200 | 0,121% | 16,8000 | 16,8200 | 16,5400 | 3.434 |
24/08/2018 | 16,5600 | -0,0600 | -0,361% | 16,5400 | 16,7800 | 16,5200 | 1.773 |
23/08/2018 | 16,6200 | -0,2000 | -1,189% | 16,8400 | 16,8400 | 16,5600 | 5.042 |
22/08/2018 | 16,8200 | 0,0000 | 0,000% | 17,0000 | 17,0000 | 16,8000 | 2.961 |
21/08/2018 | 16,8200 | -0,1800 | -1,059% | 17,1000 | 17,1000 | 16,7400 | 3.900 |
20/08/2018 | 17,0000 | 0,3800 | 2,286% | 17,0800 | 17,2000 | 16,6000 | 7.786 |
17/08/2018 | 16,6200 | 0,1200 | 0,727% | 16,6000 | 16,8800 | 16,6000 | 3.092 |
16/08/2018 | 16,5000 | -0,1200 | -0,722% | 16,6200 | 16,8400 | 16,5000 | 5.203 |
15/08/2018 | 16,6200 | -0,1200 | -0,717% | 16,6400 | 16,9400 | 16,6000 | 2.460 |
14/08/2018 | 16,7400 | 0,0200 | 0,120% | 16,6200 | 16,9000 | 16,6200 | 2.809 |
13/08/2018 | 16,7200 | -0,2800 | -1,647% | 17,0000 | 17,0000 | 16,6200 | 765 |
10/08/2018 | 17,0000 | 0,3800 | 2,286% | 16,7800 | 17,0200 | 16,6200 | 1.021 |
09/08/2018 | 16,6200 | -0,3000 | -1,773% | 16,9200 | 16,9200 | 16,6000 | 2.956 |
08/08/2018 | 16,9200 | -0,0600 | -0,353% | 17,2000 | 17,2000 | 16,6800 | 4.364 |
07/08/2018 | 16,9800 | -0,0400 | -0,235% | 17,0000 | 17,1800 | 16,9000 | 1.257 |
06/08/2018 | 17,0200 | 0,2600 | 1,551% | 16,7400 | 17,4400 | 16,7200 | 2.444 |
03/08/2018 | 16,7600 | -0,1000 | -0,593% | 17,3000 | 17,3000 | 16,7400 | 2.558 |
02/08/2018 | 16,8600 | 0,3400 | 2,058% | 16,7200 | 17,5000 | 16,5000 | 18.647 |
01/08/2018 | 16,5200 | -0,2400 | -1,432% | 16,5000 | 16,8400 | 16,4000 | 25.752 |
31/07/2018 | 16,7600 | -0,3400 | -1,988% | 17,1000 | 17,1000 | 16,5400 | 4.369 |
30/07/2018 | 17,1000 | -0,2000 | -1,156% | 17,1800 | 17,1800 | 17,0600 | 1.587 |
27/07/2018 | 17,3000 | 0,1400 | 0,816% | 17,0400 | 17,4200 | 17,0400 | 1.560 |
26/07/2018 | 17,1600 | -0,0400 | -0,233% | 17,2200 | 17,3000 | 17,0200 | 1.420 |
25/07/2018 | 17,2000 | -0,1400 | -0,807% | 17,4200 | 17,4200 | 17,2000 | 1.423 |
24/07/2018 | 17,3400 | -0,0800 | -0,459% | 17,0600 | 17,4800 | 17,0600 | 1.293 |
23/07/2018 | 17,4200 | -0,2800 | -1,582% | 17,6000 | 17,6000 | 17,2000 | 2.122 |
20/07/2018 | 17,7000 | 0,0200 | 0,113% | 17,4600 | 17,8000 | 17,4600 | 7.780 |
19/07/2018 | 17,6800 | 0,1400 | 0,798% | 17,6800 | 17,7000 | 17,3000 | 6.061 |
18/07/2018 | 17,5400 | 0,5200 | 3,055% | 17,3800 | 17,7400 | 17,2800 | 11.227 |
17/07/2018 | 17,0200 | -0,1800 | -1,047% | 17,0400 | 17,3400 | 17,0200 | 3.491 |
16/07/2018 | 17,2000 | 0,1400 | 0,821% | 17,1000 | 17,2600 | 17,1000 | 2.403 |
13/07/2018 | 17,0600 | -0,2400 | -1,387% | 17,4800 | 17,4800 | 17,0200 | 3.465 |
12/07/2018 | 17,3000 | 0,1600 | 0,933% | 17,1400 | 17,3600 | 17,0200 | 2.918 |
11/07/2018 | 17,1400 | -0,2000 | -1,153% | 17,5000 | 17,5200 | 17,0200 | 1.977 |
10/07/2018 | 17,3400 | -0,4000 | -2,255% | 17,6600 | 17,7800 | 17,1600 | 2.585 |
09/07/2018 | 17,7400 | 0,4400 | 2,543% | 17,3000 | 17,8000 | 17,3000 | 5.284 |
06/07/2018 | 17,3000 | 0,3000 | 1,765% | 17,2800 | 17,6800 | 17,2000 | 5.285 |
05/07/2018 | 17,0000 | 0,2000 | 1,190% | 17,1600 | 17,2400 | 16,9800 | 2.473 |
04/07/2018 | 16,8000 | 0,0400 | 0,239% | 16,8600 | 17,1200 | 16,8000 | 3.961 |
03/07/2018 | 16,7600 | 0,4000 | 2,445% | 16,2000 | 17,8400 | 16,1200 | 16.783 |
02/07/2018 | 16,3600 | -0,0800 | -0,487% | 16,5400 | 16,6000 | 16,0000 | 11.483 |
29/06/2018 | 16,4400 | -0,1800 | -1,083% | 16,7000 | 16,7000 | 16,4000 | 4.362 |
28/06/2018 | 16,6200 | 0,0800 | 0,484% | 16,7800 | 16,7800 | 16,5200 | 2.878 |
27/06/2018 | 16,5400 | -0,1000 | -0,601% | 16,7600 | 17,0000 | 16,3800 | 7.348 |
26/06/2018 | 16,6400 | 0,2600 | 1,587% | 16,3800 | 16,8800 | 16,3600 | 20.339 |
25/06/2018 | 16,3800 | -0,6400 | -3,760% | 16,9600 | 16,9600 | 16,3800 | 19.561 |
22/06/2018 | 17,0200 | 0,0200 | 0,118% | 16,9200 | 17,3200 | 16,9200 | 7.368 |
21/06/2018 | 17,0000 | -0,5600 | -3,189% | 17,5000 | 17,7800 | 16,7000 | 17.059 |
20/06/2018 | 17,5600 | 0,3800 | 2,212% | 17,2800 | 17,6000 | 17,2600 | 15.194 |
19/06/2018 | 17,1800 | -0,6200 | -3,483% | 17,7000 | 17,7600 | 16,9200 | 38.664 |
18/06/2018 | 17,8000 | -0,1400 | -0,780% | 17,8800 | 17,9400 | 17,8000 | 6.739 |
15/06/2018 | 17,9400 | -0,2000 | -1,103% | 18,3000 | 18,3000 | 17,8000 | 11.000 |
14/06/2018 | 18,1400 | 0,2000 | 1,115% | 17,8200 | 18,4000 | 17,8000 | 9.128 |
13/06/2018 | 17,9400 | 0,1200 | 0,673% | 17,8000 | 18,2000 | 17,8000 | 16.201 |
12/06/2018 | 17,8200 | 0,0200 | 0,112% | 17,8000 | 17,9000 | 17,8000 | 14.611 |
11/06/2018 | 17,8000 | -0,0800 | -0,447% | 17,8400 | 18,1200 | 17,7000 | 17.669 |
08/06/2018 | 17,8800 | -0,2600 | -1,433% | 18,0400 | 18,0400 | 17,7200 | 7.959 |
07/06/2018 | 18,1400 | 0,3800 | 2,140% | 17,8400 | 18,3000 | 17,8400 | 19.272 |
06/06/2018 | 17,7600 | -1,0600 | -5,632% | 18,6400 | 18,7200 | 17,7200 | 31.700 |
05/06/2018 | 18,8200 | -0,2800 | -1,466% | 19,1400 | 19,1400 | 18,5000 | 16.661 |
04/06/2018 | 19,1000 | 0,1037 | 0,546% | 19,4200 | 19,6000 | 18,6400 | 29.174 |
01/06/2018 | 18,9963 | 0,4629 | 2,497% | 18,5142 | 19,5749 | 18,5142 | 44.858 |
31/05/2018 | 18,5334 | -0,7521 | -3,900% | 19,3338 | 19,3338 | 18,4563 | 36.617 |
30/05/2018 | 19,2856 | -0,6750 | -3,382% | 19,9606 | 20,1534 | 19,1313 | 35.804 |
29/05/2018 | 19,9606 | 0,7521 | 3,916% | 19,2470 | 20,1534 | 19,0156 | 54.500 |
28/05/2018 | 19,2084 | 0,3471 | 1,840% | 19,3338 | 19,3820 | 19,0349 | 17.356 |
25/05/2018 | 18,8613 | 0,0579 | 0,308% | 18,9963 | 19,2663 | 18,6492 | 40.374 |
24/05/2018 | 18,8034 | 0,7714 | 4,278% | 18,0320 | 18,9963 | 17,9549 | 34.315 |
23/05/2018 | 18,0320 | 0,0386 | 0,214% | 18,0127 | 18,0513 | 17,9163 | 7.733 |
22/05/2018 | 17,9934 | 0,1157 | 0,647% | 17,8777 | 18,1284 | 17,4727 | 19.086 |
21/05/2018 | 17,8777 | -0,0964 | -0,536% | 18,0513 | 18,0513 | 17,8777 | 4.082 |
18/05/2018 | 17,9742 | 0,0771 | 0,431% | 17,3763 | 18,1284 | 17,3763 | 9.663 |
17/05/2018 | 17,8970 | -0,0193 | -0,108% | 17,9163 | 18,1284 | 16,8942 | 15.859 |
16/05/2018 | 17,9163 | -0,1157 | -0,642% | 18,1477 | 18,2056 | 17,7042 | 9.988 |
15/05/2018 | 18,0320 | 0,3857 | 2,186% | 17,7234 | 18,1284 | 17,5499 | 16.155 |
14/05/2018 | 17,6463 | 0,3664 | 2,121% | 17,3570 | 17,7427 | 17,2027 | 5.737 |
11/05/2018 | 17,2799 | 0,1157 | 0,674% | 17,1642 | 17,2992 | 17,0870 | 6.625 |
10/05/2018 | 17,1642 | 0,1543 | 0,907% | 17,1449 | 17,2799 | 17,0677 | 11.342 |
09/05/2018 | 17,0099 | -0,0579 | -0,339% | 17,2992 | 17,2992 | 16,9713 | 18.560 |
08/05/2018 | 17,0677 | -0,2507 | -1,448% | 17,1835 | 17,2799 | 16,9713 | 9.034 |
07/05/2018 | 17,3185 | 0,2314 | 1,354% | 17,1449 | 17,4342 | 17,0870 | 7.648 |
04/05/2018 | 17,0870 | 0,2893 | 1,722% | 16,7013 | 17,0870 | 16,7013 | 10.551 |
03/05/2018 | 16,7977 | -0,2700 | -1,582% | 17,2413 | 17,2413 | 16,7785 | 14.634 |
02/05/2018 | 17,0677 | -0,1736 | -1,007% | 17,2413 | 17,3185 | 17,0292 | 4.164 |
30/04/2018 | 17,2413 | 0,2700 | 1,591% | 16,8749 | 17,2799 | 16,8749 | 4.324 |
27/04/2018 | 16,9713 | -0,1929 | -1,124% | 16,9520 | 17,1449 | 16,8749 | 919 |
26/04/2018 | 17,1642 | 0,2507 | 1,482% | 17,2027 | 17,2027 | 16,7977 | 2.787 |
25/04/2018 | 16,9135 | -0,0579 | -0,341% | 16,9713 | 16,9713 | 16,5277 | 6.559 |
24/04/2018 | 16,9713 | -0,3471 | -2,004% | 17,2992 | 17,2992 | 16,9520 | 6.708 |
23/04/2018 | 17,3185 | -0,2700 | -1,535% | 17,5499 | 17,7427 | 17,0677 | 7.431 |
20/04/2018 | 17,5884 | 0,0193 | 0,110% | 17,8392 | 17,8392 | 17,5499 | 4.889 |
19/04/2018 | 17,5692 | -0,1929 | -1,086% | 17,5884 | 17,9934 | 17,5499 | 8.507 |
18/04/2018 | 17,7620 | 0,1350 | 0,766% | 17,7620 | 17,7620 | 17,5499 | 5.408 |
17/04/2018 | 17,6270 | -0,3279 | -1,826% | 18,0127 | 18,0127 | 17,5499 | 3.364 |
16/04/2018 | 17,9549 | 0,0964 | 0,540% | 18,0320 | 18,0320 | 17,8584 | 3.478 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,8800 | 0,37 | 76,2600 | 75,5800 | 20.323 | 1.543.182 | 4.345 |
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 | 7,6960 | 1,18 | 7,7680 | 7,6340 | 332.333 | 2.561.093 | 6.918 |
BBVA | 5,3550 | 0,02 | 5,4220 | 5,3120 | 5.472.781 | 29.378.768 | 35.706 |
CAIXABANK | 4,0050 | 3,25 | 4,0250 | 3,9300 | 12.044.089 | 48.140.698 | 23.956 |
CELLNEX | 22,0000 | -0,41 | 22,2200 | 21,9400 | 61.925 | 1.362.670 | 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 | 144.658 | 2.781.185 | 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 | 153.341 | 2.779.207 | 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 |
---|---|---|---|---|---|---|---|
ACERINOX | 11,4100 | -1,47 | 11,6050 | 11,3550 | 336.323 | 3.853.231 | 3.150 |
ARCELORMITT. | 25,5250 | -1,64 | 26,1500 | 25,4300 | 86.426 | 2.221.805 | 26.084 |
CIE AUTOMOT. | 25,2200 | -1,64 | 25,8000 | 25,1400 | 82.846 | 2.103.917 | 3.253 |