- -1,14%
- -1,29%
- -2,78%
- -2,91%
- -2,33%
- 0,40%
- 2,960
- 117,40
- 1,045
- 1,0670
MEDIASET
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 3,9780
- Var. (%)
- -1,778%
- Cierre
- 4,1000
- Var. (%)
- 3,067%
- Cierre
- 4,1840
- Var. (%)
- 2,049%
- Cierre
- 4,2220
- Var. (%)
- 0,908%
- Cierre
- 4,1800
- Var. (%)
- -0,995%
- Cierre
- 4,1340
- Var. (%)
- -1,100%
- Cierre
- 4,0020
- Var. (%)
- -3,193%
- Cierre
- 3,9540
- Var. (%)
- -1,199%
- Cierre
- 3,9500
- Var. (%)
- -0,101%
- Cierre
- 3,8220
- Var. (%)
- -3,241%
- Cierre
- 3,7500
- Var. (%)
- -1,884%
- Cierre
- 3,8400
- Var. (%)
- 2,400%
- Cierre
- 3,8480
- Var. (%)
- 0,208%
- Cierre
- 3,8200
- Var. (%)
- -0,728%
- Cierre
- 3,8600
- Var. (%)
- 1,047%
-0.30%
- Rango de precios (12 M.)
- Máximo
- 5,4300
- Mínimo
- 3,7180
- Ratios Económicos
- Capitalización (MM€)
- 1.209
- PER (Precio/Beneficios)
- 6,68
- Beneficio por Acción (BPA)
- 0,58
- Rentabilidad / Dividendo (%)
- 8,17
- Precio / Flujo de caja
- 10,59
- Precio / Valor contable
- 0,95
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 5,4300 |
Mínimo 2022 | 3,7180 |
Máximo 12 meses | 5,6300 |
Míximo 12 meses | 3,7180 |
Rent. Máx. Diaria | 8,32 |
Rent. Med. Diaria | -0,02 |
Rent. Mín. Diaria | -6,50 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 1.209 |
Acciones en circulación (M) | 313,16 |
Media títulos 3m | 400.876 |
Media títulos 12m | 395.909 |
Efectivo 3m | 1.697.852 |
Efectivo 12m | 1.790.343 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 8,17 |
Pay-out (%) | 0,55 |
Benf. por acción | 0,58 |
PER (Nº de veces) | 6,68 |
Precio Valor Contable | 10,59 |
Precio Cash Flow | 10,59 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 18,73 |
Coeficiente Alfa | -0,02 |
Coeficiente Beta | 0,99 |
Volatilidad | 36,07 |
Desviación típica | 1,89 |
Varianza | 3,56 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
23/06/2022 | 3,8600 | 0,0400 | 1,047% | 3,8000 | 3,8740 | 3,7920 | 529.658 |
22/06/2022 | 3,8200 | -0,0280 | -0,728% | 3,8420 | 3,9080 | 3,7860 | 370.758 |
21/06/2022 | 3,8480 | 0,0080 | 0,208% | 3,8600 | 3,8900 | 3,8280 | 236.004 |
20/06/2022 | 3,8400 | 0,0900 | 2,400% | 3,7700 | 3,8580 | 3,7180 | 336.477 |
17/06/2022 | 3,7500 | -0,0720 | -1,884% | 3,7860 | 3,8500 | 3,7400 | 475.345 |
16/06/2022 | 3,8220 | -0,1280 | -3,241% | 3,9500 | 3,9540 | 3,8200 | 444.193 |
15/06/2022 | 3,9500 | -0,0040 | -0,101% | 3,9720 | 3,9880 | 3,9020 | 563.408 |
14/06/2022 | 3,9540 | -0,0480 | -1,199% | 3,9800 | 4,0020 | 3,9460 | 365.352 |
13/06/2022 | 4,0020 | -0,1320 | -3,193% | 4,0580 | 4,1180 | 3,9620 | 366.682 |
10/06/2022 | 4,1340 | -0,0460 | -1,100% | 4,1740 | 4,1880 | 4,0840 | 381.662 |
09/06/2022 | 4,1800 | -0,0420 | -0,995% | 4,1720 | 4,2200 | 4,1640 | 339.340 |
08/06/2022 | 4,2220 | 0,0380 | 0,908% | 4,1500 | 4,2400 | 4,1400 | 871.142 |
07/06/2022 | 4,1840 | 0,0840 | 2,049% | 4,2000 | 4,2500 | 4,1480 | 957.876 |
06/06/2022 | 4,1000 | 0,1220 | 3,067% | 3,9480 | 4,1440 | 3,9480 | 228.906 |
03/06/2022 | 3,9780 | -0,0720 | -1,778% | 4,0100 | 4,0580 | 3,9660 | 318.463 |
02/06/2022 | 4,0500 | 0,0000 | 0,000% | 4,0500 | 4,0700 | 4,0360 | 260.261 |
01/06/2022 | 4,0500 | -0,0120 | -0,295% | 4,0860 | 4,1220 | 4,0500 | 191.673 |
31/05/2022 | 4,0620 | -0,0560 | -1,360% | 4,1680 | 4,1680 | 4,0620 | 389.636 |
30/05/2022 | 4,1180 | 0,0520 | 1,279% | 4,0500 | 4,1620 | 4,0500 | 227.194 |
27/05/2022 | 4,0660 | -0,0040 | -0,098% | 4,0940 | 4,1160 | 4,0500 | 257.204 |
26/05/2022 | 4,0700 | 0,0200 | 0,494% | 4,0880 | 4,0920 | 4,0500 | 208.513 |
25/05/2022 | 4,0500 | 0,1040 | 2,636% | 4,0180 | 4,0800 | 3,9080 | 273.058 |
24/05/2022 | 3,9460 | -0,0460 | -1,152% | 4,0280 | 4,0780 | 3,9400 | 231.210 |
23/05/2022 | 3,9920 | -0,0180 | -0,449% | 4,0600 | 4,0600 | 3,9500 | 271.699 |
20/05/2022 | 4,0100 | 0,0300 | 0,754% | 3,9800 | 4,0480 | 3,9780 | 155.666 |
19/05/2022 | 3,9800 | -0,1100 | -2,689% | 4,0520 | 4,0520 | 3,9800 | 301.890 |
18/05/2022 | 4,0900 | -0,0440 | -1,064% | 4,0900 | 4,1380 | 4,0700 | 201.713 |
17/05/2022 | 4,1340 | 0,0240 | 0,584% | 4,1100 | 4,1380 | 4,0820 | 221.605 |
16/05/2022 | 4,1100 | 0,0440 | 1,082% | 4,1160 | 4,1220 | 4,0000 | 133.612 |
13/05/2022 | 4,0660 | -0,0640 | -1,550% | 4,1140 | 4,1500 | 4,0660 | 204.635 |
12/05/2022 | 4,1300 | 0,0120 | 0,291% | 4,0460 | 4,1600 | 4,0400 | 352.702 |
11/05/2022 | 4,1180 | -0,0180 | -0,435% | 4,0500 | 4,1980 | 4,0220 | 290.055 |
10/05/2022 | 4,1360 | 0,0500 | 1,224% | 4,2600 | 4,2600 | 4,0400 | 280.400 |
09/05/2022 | 4,0860 | -0,0080 | -0,195% | 4,1500 | 4,1500 | 4,0600 | 501.881 |
06/05/2022 | 4,0940 | -0,1120 | -2,663% | 4,1200 | 4,1580 | 4,0900 | 327.986 |
05/05/2022 | 4,2060 | -0,0260 | -0,614% | 4,3300 | 4,3300 | 4,1660 | 208.646 |
04/05/2022 | 4,2320 | -0,0640 | -1,490% | 4,4000 | 4,4000 | 4,2280 | 159.783 |
03/05/2022 | 4,2960 | 0,0720 | 1,705% | 4,1860 | 4,3360 | 4,1860 | 263.313 |
02/05/2022 | 4,2240 | -0,0400 | -0,938% | 4,2020 | 4,3220 | 4,2020 | 356.092 |
29/04/2022 | 4,2640 | 0,1880 | 4,612% | 4,0800 | 4,3060 | 4,0800 | 715.400 |
28/04/2022 | 4,0760 | -0,0620 | -1,498% | 4,1200 | 4,2400 | 4,0740 | 577.265 |
27/04/2022 | 4,1380 | -0,1100 | -2,589% | 4,2000 | 4,2440 | 4,1380 | 412.127 |
26/04/2022 | 4,2480 | 0,0060 | 0,141% | 4,2160 | 4,2620 | 4,2080 | 281.039 |
25/04/2022 | 4,2420 | -0,0940 | -2,168% | 4,4000 | 4,4000 | 4,2380 | 427.858 |
22/04/2022 | 4,3360 | -0,0560 | -1,275% | 4,4000 | 4,4080 | 4,3180 | 374.144 |
21/04/2022 | 4,3920 | -0,0340 | -0,768% | 4,4300 | 4,4360 | 4,3900 | 603.917 |
20/04/2022 | 4,4260 | 0,0540 | 1,235% | 4,4400 | 4,4400 | 4,3700 | 415.108 |
19/04/2022 | 4,3720 | 0,0240 | 0,552% | 4,3000 | 4,3900 | 4,3000 | 375.259 |
14/04/2022 | 4,3480 | 0,0620 | 1,447% | 4,3000 | 4,3640 | 4,2800 | 470.084 |
13/04/2022 | 4,2860 | 0,0460 | 1,085% | 4,2220 | 4,3860 | 4,2180 | 676.401 |
12/04/2022 | 4,2400 | -0,0180 | -0,423% | 4,2860 | 4,2860 | 4,1900 | 536.517 |
11/04/2022 | 4,2580 | -0,1320 | -3,007% | 4,3560 | 4,4280 | 4,2580 | 473.391 |
08/04/2022 | 4,3900 | 0,0400 | 0,920% | 4,4400 | 4,4400 | 4,3320 | 550.072 |
07/04/2022 | 4,3500 | 0,0000 | 0,000% | 4,3840 | 4,4140 | 4,3200 | 350.057 |
06/04/2022 | 4,3500 | -0,2000 | -4,396% | 4,5180 | 4,5820 | 4,3500 | 873.614 |
05/04/2022 | 4,5500 | -0,0360 | -0,785% | 4,5280 | 4,6380 | 4,5080 | 279.042 |
04/04/2022 | 4,5860 | -0,0180 | -0,391% | 4,6000 | 4,6440 | 4,5700 | 306.402 |
01/04/2022 | 4,6040 | 0,0320 | 0,700% | 4,5200 | 4,6400 | 4,5200 | 443.444 |
31/03/2022 | 4,5720 | -0,0760 | -1,635% | 4,6700 | 4,6700 | 4,5660 | 875.023 |
30/03/2022 | 4,6480 | -0,0040 | -0,086% | 4,6080 | 4,6600 | 4,5960 | 475.629 |
29/03/2022 | 4,6520 | 0,0500 | 1,086% | 4,6300 | 4,6920 | 4,6300 | 540.584 |
28/03/2022 | 4,6020 | -0,0760 | -1,625% | 4,6800 | 4,6860 | 4,6020 | 418.081 |
25/03/2022 | 4,6780 | 0,0500 | 1,080% | 4,6100 | 4,7240 | 4,6100 | 564.210 |
24/03/2022 | 4,6280 | -0,0820 | -1,741% | 4,7040 | 4,7060 | 4,6140 | 585.683 |
23/03/2022 | 4,7100 | 0,0340 | 0,727% | 4,6500 | 4,7380 | 4,6420 | 601.441 |
22/03/2022 | 4,6760 | 0,1480 | 3,269% | 4,5200 | 4,6760 | 4,5200 | 783.033 |
21/03/2022 | 4,5280 | 0,0680 | 1,525% | 4,4300 | 4,5660 | 4,3100 | 1.009.795 |
18/03/2022 | 4,4600 | -0,1880 | -4,045% | 4,6520 | 4,6700 | 4,4060 | 1.610.470 |
17/03/2022 | 4,6480 | -0,2320 | -4,754% | 4,8720 | 4,9200 | 4,5340 | 2.197.920 |
16/03/2022 | 4,8800 | -0,2400 | -4,688% | 5,3100 | 5,4300 | 4,6020 | 4.916.306 |
15/03/2022 | 5,1200 | 0,0000 | 0,000% | 5,1200 | 5,1200 | 5,1200 | - |
14/03/2022 | 5,1200 | 0,1150 | 2,298% | 5,2000 | 5,2700 | 5,1050 | 349.131 |
11/03/2022 | 5,0050 | 0,2750 | 5,814% | 4,7900 | 5,1400 | 4,7820 | 1.609.734 |
10/03/2022 | 4,7300 | 0,1940 | 4,277% | 4,5000 | 4,7700 | 4,4940 | 963.090 |
09/03/2022 | 4,5360 | 0,1060 | 2,393% | 4,4300 | 4,5600 | 4,3440 | 1.426.027 |
08/03/2022 | 4,4300 | 0,0580 | 1,327% | 4,3500 | 4,7340 | 4,3460 | 1.206.596 |
07/03/2022 | 4,3720 | 0,1200 | 2,822% | 4,0960 | 4,4460 | 3,9820 | 988.706 |
04/03/2022 | 4,2520 | -0,1060 | -2,432% | 4,3400 | 4,3500 | 4,1920 | 699.652 |
03/03/2022 | 4,3580 | -0,1420 | -3,156% | 4,5000 | 4,5060 | 4,3320 | 660.213 |
02/03/2022 | 4,5000 | -0,0900 | -1,961% | 4,5940 | 4,6120 | 4,4720 | 728.914 |
01/03/2022 | 4,5900 | 0,0060 | 0,131% | 4,6040 | 4,8420 | 4,5800 | 1.119.159 |
28/02/2022 | 4,5840 | 0,0600 | 1,326% | 4,4420 | 4,6000 | 4,4240 | 856.029 |
25/02/2022 | 4,5240 | 0,0740 | 1,663% | 4,4540 | 4,6000 | 4,4320 | 907.484 |
24/02/2022 | 4,4500 | 0,2200 | 5,201% | 4,1400 | 4,6240 | 4,1400 | 2.560.663 |
23/02/2022 | 4,2300 | 0,0680 | 1,634% | 4,2240 | 4,2500 | 4,1820 | 210.921 |
22/02/2022 | 4,1620 | -0,0700 | -1,654% | 4,1640 | 4,2100 | 4,1100 | 466.378 |
21/02/2022 | 4,2320 | 0,0220 | 0,523% | 4,2500 | 4,2840 | 4,2100 | 405.521 |
18/02/2022 | 4,2100 | 0,1000 | 2,433% | 4,1100 | 4,2500 | 4,1100 | 348.524 |
17/02/2022 | 4,1100 | -0,0240 | -0,581% | 4,2400 | 4,2400 | 4,0860 | 270.314 |
16/02/2022 | 4,1340 | -0,0180 | -0,434% | 4,1880 | 4,2060 | 4,1220 | 274.078 |
15/02/2022 | 4,1520 | 0,0920 | 2,266% | 4,1000 | 4,1700 | 4,0760 | 213.699 |
14/02/2022 | 4,0600 | -0,1920 | -4,516% | 4,1300 | 4,1440 | 4,0520 | 416.861 |
11/02/2022 | 4,2520 | 0,0240 | 0,568% | 4,2000 | 4,2840 | 4,1940 | 379.288 |
10/02/2022 | 4,2280 | 0,0720 | 1,732% | 4,1700 | 4,2800 | 4,1060 | 414.094 |
09/02/2022 | 4,1560 | 0,0700 | 1,713% | 4,1000 | 4,1560 | 4,0500 | 408.024 |
08/02/2022 | 4,0860 | -0,0300 | -0,729% | 4,1600 | 4,2180 | 4,0500 | 581.573 |
07/02/2022 | 4,1160 | 0,0160 | 0,390% | 4,1360 | 4,1700 | 4,0800 | 198.617 |
04/02/2022 | 4,1000 | -0,0620 | -1,490% | 4,1300 | 4,1860 | 4,0800 | 239.772 |
03/02/2022 | 4,1620 | 0,0120 | 0,289% | 4,1900 | 4,1980 | 4,1340 | 239.170 |
02/02/2022 | 4,1500 | 0,0200 | 0,484% | 4,1440 | 4,2020 | 4,1220 | 218.933 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
ACCIONA | 171,8000 | 0,00 | - | - | - | - | 9.425 | 17:38:00 |
ACCIONA ENER | 34,1000 | 0,00 | - | - | - | - | 11.227 | 17:38:00 |
ACERINOX | 9,5500 | 0,00 | - | - | - | - | 2.584 | 17:38:00 |
ACS | 23,5100 | 0,00 | - | - | - | - | 6.786 | 17:38:00 |
AENA | 129,9000 | 0,00 | - | - | - | - | 19.485 | 17:38:00 |
AMADEUS | 52,3600 | 0,00 | - | - | - | - | 23.562 | 17:38:00 |
ARCELORMITT. | 22,3100 | 0,00 | - | - | - | - | 20.915 | 17:38:00 |
B.SABADELL | 0,8080 | 0,00 | - | - | - | - | 4.547 | 17:38:00 |
BANKINTER | 5,7680 | 0,00 | - | - | - | - | 5.185 | 17:38:00 |
BBVA | 4,2430 | 0,00 | - | - | - | - | 27.099 | 17:38:00 |
CAIXABANK | 3,3630 | 0,00 | - | - | - | - | 27.108 | 17:38:00 |
CELLNEX | 37,9400 | 0,00 | - | - | - | - | 25.773 | 17:38:00 |
ENAGAS | 20,3300 | 0,00 | - | - | - | - | 5.326 | 17:38:00 |
ENDESA | 18,5100 | 0,00 | - | - | - | - | 19.597 | 17:38:00 |
FERROVIAL | 23,8200 | 0,00 | - | - | - | - | 17.568 | 17:38:00 |
FLUIDRA | 21,1200 | 0,00 | - | - | - | - | 4.132 | 17:38:00 |
GRIFOLS | 18,6150 | 0,00 | - | - | - | - | 7.932 | 17:38:00 |
IAG | 1,3300 | 0,00 | - | - | - | - | 6.612 | 17:38:00 |
IBERDROLA | 9,8180 | 0,00 | - | - | - | - | 63.204 | 17:38:00 |
INDITEX | 21,4700 | 0,00 | - | - | - | - | 66.915 | 17:38:00 |
INDRA A | 10,1300 | 0,00 | - | - | - | - | 1.790 | 17:38:00 |
INM.COLONIAL | 6,3800 | 0,00 | - | - | - | - | 3.443 | 17:38:00 |
MAPFRE | 1,6490 | 0,00 | - | - | - | - | 5.078 | 17:38:00 |
MELIA HOTELS | 6,6400 | 0,00 | - | - | - | - | 1.463 | 17:38:00 |
MERLIN PROP. | 9,5100 | 0,00 | - | - | - | - | 4.468 | 17:38:00 |
NATURGY | 26,5600 | 0,00 | - | - | - | - | 25.753 | 17:38:00 |
PHARMA MAR | 63,8200 | 0,00 | - | - | - | - | 1.171 | 17:38:00 |
R.E.C. | 18,0900 | 0,00 | - | - | - | - | 9.788 | 17:38:00 |
REPSOL | 13,5800 | 0,00 | - | - | - | - | 19.724 | 17:38:00 |
ROVI | 58,8500 | 0,00 | - | - | - | - | 3.300 | 17:38:00 |
SACYR | 2,3660 | 0,00 | - | - | - | - | 1.516 | 17:38:00 |
SANTANDER | 2,7160 | 0,00 | - | - | - | - | 46.391 | 17:38:00 |
SIEMENS GAM | 17,8600 | 0,00 | - | - | - | - | 12.165 | 17:38:00 |
SOLARIA | 20,5000 | 0,00 | - | - | - | - | 2.563 | 17:38:00 |
TELEFONICA | 4,7210 | 0,00 | - | - | - | - | 26.625 | 17:38:00 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|