Cotización de los valores en bolsa

LINGOTES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 16,7400
- Var. (%)
- 0,120%
15/08/2018
- Cierre
- 16,6200
- Var. (%)
- -0,717%
16/08/2018
- Cierre
- 16,5000
- Var. (%)
- -0,722%
17/08/2018
- Cierre
- 16,6200
- Var. (%)
- 0,727%
20/08/2018
- Cierre
- 17,0000
- Var. (%)
- 2,286%
21/08/2018
- Cierre
- 16,8200
- Var. (%)
- -1,059%
22/08/2018
- Cierre
- 16,8200
- Var. (%)
- 0,000%
23/08/2018
- Cierre
- 16,6200
- Var. (%)
- -1,189%
24/08/2018
- Cierre
- 16,5600
- Var. (%)
- -0,361%
27/08/2018
- Cierre
- 16,5800
- Var. (%)
- 0,121%
28/08/2018
- Cierre
- 16,5600
- Var. (%)
- -0,121%
29/08/2018
- Cierre
- 16,5000
- Var. (%)
- -0,362%
30/08/2018
- Cierre
- 16,5000
- Var. (%)
- 0,000%
31/08/2018
- Cierre
- 17,1600
- Var. (%)
- 4,000%
03/09/2018
- Cierre
- 16,8200
- Var. (%)
- -1,981%

0.05%

Precio

17,1800 €

MAXIMO

17,3800 €

MÍNIMO

16,8200 €

VOL. DIARIO (TIT.)

2.382

VAR. 2018(%)

0,09 %

VARIACIÓN

2,14 % 0,3600 €

APERTURA

17,3800 €

ÚLT. SESIÓN

16,8200 €

EFECTIVO

40.466 €

VAR. 12 MESES(%)

2,85 %

Rentabilidad(%)
Máximo
20,1534

Mínimo
15,8141

Volumen
Capit.(MM€)
172

Acc. en circulac.
10,00

Ratios Económicos
Rent. Div.
4,10

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