Cotización de los valores en bolsa

MELIA HOTELS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 10,7500
- Var. (%)
- -1,013%
15/08/2018
- Cierre
- 10,7300
- Var. (%)
- -0,186%
16/08/2018
- Cierre
- 10,8400
- Var. (%)
- 1,025%
17/08/2018
- Cierre
- 10,8400
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 10,9600
- Var. (%)
- 1,107%
21/08/2018
- Cierre
- 11,0300
- Var. (%)
- 0,639%
22/08/2018
- Cierre
- 11,0200
- Var. (%)
- -0,091%
23/08/2018
- Cierre
- 11,0700
- Var. (%)
- 0,454%
24/08/2018
- Cierre
- 11,1100
- Var. (%)
- 0,361%
27/08/2018
- Cierre
- 11,1100
- Var. (%)
- 0,000%
28/08/2018
- Cierre
- 11,1000
- Var. (%)
- -0,090%
29/08/2018
- Cierre
- 10,9900
- Var. (%)
- -0,991%
30/08/2018
- Cierre
- 10,9200
- Var. (%)
- -0,637%
31/08/2018
- Cierre
- 10,8000
- Var. (%)
- -1,099%
03/09/2018
- Cierre
- 10,7700
- Var. (%)
- -0,278%

-0.05%

Precio

10,6300 €

MAXIMO

10,7600 €

MÍNIMO

10,5900 €

VOL. DIARIO (TIT.)

184.616

VAR. 2018(%)

-6,18 %

VARIACIÓN

-1,30 % -0,1400 €

APERTURA

10,7600 €

ÚLT. SESIÓN

10,7700 €

EFECTIVO

1.970.143 €

VAR. 12 MESES(%)

-11,73 %

Rentabilidad(%)
Máximo
12,6104

Mínimo
10,2065

Volumen
Capit.(MM€)
2.442

Acc. en circulac.
229,70

Ratios Económicos
Rent. Div.
1,58

PER
58,90

Datos Estadísticos
Corr. IBEX
10,21

Coef. Alfa
-0,04

RENTABILIDAD (%)
Máximo 2018	12,6104
Mínimo 2018	10,2065
Máximo 12 meses	12,6104
Míximo 12 meses	10,1770
Rent. Máx. Diaria	7,52
Rent. Med. Diaria	-0,06
Rent. Mín. Diaria	-3,57

Volumen
Días Cotizados	255
Capitalización (MM€)	2.442
Acciones en circulación (M)	229,70
Media títulos 3m	572.553
Media títulos 12m	551.166
Efectivo 3m	6.560.477
Efectivo 12m	6.395.969

Ratios Económicos
Rentb. por Dividendos (%)	1,58
Pay-out (%)	0,00
Benf. por acción	58,90
PER (Nº de veces)
Precio Valor Contable	1,92
Precio Cash Flow	0,35

Datos Estadísticos
Correlación IBEX(%)	10,21
Coeficiente Alfa	-0,04
Coeficiente Beta	0,52
Volatilidad	25,68
Desviación típica	1,34
Varianza	1,81

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	10,7700	-0,0300	-0,278%	10,7800	10,8600	10,7600	438.075
31/08/2018	10,8000	-0,1200	-1,099%	10,9600	10,9800	10,7600	542.323
30/08/2018	10,9200	-0,0700	-0,637%	11,0000	11,0300	10,8500	521.126
29/08/2018	10,9900	-0,1100	-0,991%	11,1800	11,1800	10,9100	458.406
28/08/2018	11,1000	-0,0100	-0,090%	11,1200	11,2900	11,0800	472.879
27/08/2018	11,1100	0,0000	0,000%	11,1700	11,2000	11,1100	407.813
24/08/2018	11,1100	0,0400	0,361%	11,0900	11,1900	11,0900	359.121
23/08/2018	11,0700	0,0500	0,454%	11,0400	11,1100	11,0100	491.736
22/08/2018	11,0200	-0,0100	-0,091%	11,0300	11,0600	10,9100	425.187
21/08/2018	11,0300	0,0700	0,639%	10,9200	11,0800	10,9200	507.167
20/08/2018	10,9600	0,1200	1,107%	10,8500	11,0100	10,8500	348.029
17/08/2018	10,8400	0,0000	0,000%	10,8800	10,8800	10,7500	523.781
16/08/2018	10,8400	0,1100	1,025%	10,7400	10,8800	10,7300	624.279
15/08/2018	10,7300	-0,0200	-0,186%	10,8100	10,8900	10,6600	441.843
14/08/2018	10,7500	-0,1100	-1,013%	10,9000	10,9600	10,7100	514.396
13/08/2018	10,8600	-0,1600	-1,452%	11,0300	11,0500	10,8200	545.447
10/08/2018	11,0200	-0,1700	-1,519%	11,1500	11,1700	11,0000	435.244
09/08/2018	11,1900	0,0000	0,000%	11,2200	11,2600	11,1400	270.446
08/08/2018	11,1900	0,1300	1,175%	11,0600	11,2000	11,0100	690.288
07/08/2018	11,0600	0,0000	0,000%	11,1100	11,1400	11,0300	366.378
06/08/2018	11,0600	-0,1200	-1,073%	11,1900	11,2700	11,0500	658.683
03/08/2018	11,1800	-0,0200	-0,179%	11,2400	11,3100	11,1500	525.539
02/08/2018	11,2000	-0,1700	-1,495%	11,3700	11,3700	11,1500	761.453
01/08/2018	11,3700	0,1200	1,067%	11,2600	11,4000	11,2500	599.676
31/07/2018	11,2500	0,3100	2,834%	11,0200	11,3900	10,9600	1.456.695
30/07/2018	10,9400	-0,0600	-0,545%	10,9900	11,0700	10,8900	639.195
27/07/2018	11,0000	0,1200	1,103%	10,9700	11,0000	10,8600	430.269
26/07/2018	10,8800	-0,0200	-0,183%	10,9500	11,0100	10,8000	520.787
25/07/2018	10,9000	-0,2100	-1,890%	11,1300	11,1500	10,8500	1.007.265
24/07/2018	11,1100	-0,2900	-2,544%	11,4300	11,4600	11,1000	714.365
23/07/2018	11,4000	-0,0400	-0,350%	11,4300	11,4500	11,3700	498.081
20/07/2018	11,4400	-0,0400	-0,348%	11,4900	11,5300	11,4000	501.971
19/07/2018	11,4800	0,0400	0,350%	11,4200	11,5000	11,4000	451.445
18/07/2018	11,4400	-0,0100	-0,087%	11,5200	11,5200	11,3100	566.582
17/07/2018	11,4500	-0,0800	-0,694%	11,5300	11,6000	11,3500	601.534
16/07/2018	11,5300	-0,1200	-1,030%	11,7100	11,7800	11,5300	529.085
13/07/2018	11,6500	0,0000	0,000%	11,6700	11,7600	11,5200	439.571
12/07/2018	11,6500	0,2000	1,747%	11,5100	11,7000	11,4600	672.906
11/07/2018	11,4500	0,0900	0,792%	11,4600	11,5900	11,3800	647.956
10/07/2018	11,3600	0,0000	0,000%	11,3800	11,4900	11,3200	696.480
09/07/2018	11,3600	-0,0500	-0,438%	11,4800	11,4900	11,2300	650.201
06/07/2018	11,4100	0,2281	2,040%	11,2900	11,4300	10,7600	1.135.356
05/07/2018	11,1819	-0,3448	-2,991%	11,5858	11,6745	11,1819	959.788
04/07/2018	11,5267	-0,1675	-1,432%	11,7139	11,7139	11,5267	419.708
03/07/2018	11,6942	0,0197	0,169%	11,7040	11,7927	11,6548	435.882
02/07/2018	11,6745	0,1084	0,937%	11,5366	11,7040	11,3789	478.893
29/06/2018	11,5661	0,0197	0,171%	11,5563	11,6646	11,5267	335.910
28/06/2018	11,5464	-0,1970	-1,678%	11,6942	11,7730	11,4676	551.198
27/06/2018	11,7435	-0,0690	-0,584%	11,8223	11,8814	11,6745	659.471
26/06/2018	11,8124	0,1576	1,352%	11,7040	11,8518	11,5661	533.736
25/06/2018	11,6548	-0,4236	-3,507%	12,0489	12,0686	11,6449	648.465
22/06/2018	12,0784	0,0591	0,492%	12,0587	12,1375	12,0095	415.177
21/06/2018	12,0193	-0,0394	-0,327%	12,0390	12,1474	11,9306	726.987
20/06/2018	12,0587	0,1675	1,408%	11,9306	12,1080	11,9208	517.524
19/06/2018	11,8912	-0,0887	-0,740%	11,9405	11,9799	11,8321	400.252
18/06/2018	11,9799	0,0296	0,247%	11,9700	12,0981	11,9503	431.158
15/06/2018	11,9503	-0,0591	-0,492%	12,0292	12,1080	11,9503	683.029
14/06/2018	12,0095	-0,0493	-0,408%	12,0193	12,0390	11,8715	676.761
13/06/2018	12,0587	0,1675	1,408%	11,9011	12,0784	11,7927	706.728
12/06/2018	11,8912	0,1379	1,174%	11,7927	11,8912	11,6843	479.182
11/06/2018	11,7533	0,1379	1,187%	11,6449	11,8026	11,6449	439.714
08/06/2018	11,6154	-0,1182	-1,008%	11,6942	11,7040	11,5464	521.352
07/06/2018	11,7336	-0,0985	-0,833%	11,9208	11,9208	11,7336	526.750
06/06/2018	11,8321	0,0099	0,083%	11,8223	11,9405	11,7927	931.325
05/06/2018	11,8223	0,0788	0,671%	11,7730	11,9405	11,7040	659.984
04/06/2018	11,7435	-0,0493	-0,418%	11,8321	11,8814	11,7336	560.497
01/06/2018	11,7927	0,2463	2,133%	11,5366	11,8420	11,5366	694.612
31/05/2018	11,5464	0,0099	0,085%	11,5464	11,6252	11,4578	677.726
30/05/2018	11,5366	0,0099	0,085%	11,5760	11,5760	11,3395	655.606
29/05/2018	11,5267	-0,1773	-1,515%	11,6351	11,6351	11,4775	772.795
28/05/2018	11,7040	0,1970	1,712%	11,5661	11,7336	11,5366	544.097
25/05/2018	11,5070	0,0197	0,172%	11,4873	11,5366	11,3789	530.174
24/05/2018	11,4873	-0,0296	-0,257%	11,5070	11,5563	11,4282	380.307
23/05/2018	11,5169	-0,0296	-0,256%	11,5169	11,6154	11,3789	599.464
22/05/2018	11,5464	-0,0788	-0,678%	11,6252	11,6449	11,4972	809.965
21/05/2018	11,6252	-0,0788	-0,673%	11,7139	11,7927	11,6154	406.207
18/05/2018	11,7040	-0,0394	-0,336%	11,7927	11,7927	11,6252	555.110
17/05/2018	11,7435	0,2069	1,793%	11,5563	11,7533	11,5563	578.219
16/05/2018	11,5366	-0,0591	-0,510%	11,6252	11,6548	11,4578	762.224
15/05/2018	11,5957	-0,2561	-2,161%	11,8715	11,8814	11,5661	827.975
14/05/2018	11,8518	0,0296	0,250%	11,8912	11,8912	11,7238	710.532
11/05/2018	11,8223	0,1182	1,010%	11,7040	11,8617	11,6843	810.538
10/05/2018	11,7040	-0,1576	-1,329%	11,9405	11,9405	11,6745	886.616
09/05/2018	11,8617	-0,3547	-2,903%	12,2065	12,2065	11,7927	1.050.965
08/05/2018	12,2163	0,0197	0,162%	12,1966	12,3050	12,0784	562.396
07/05/2018	12,1966	-0,0591	-0,482%	12,2262	12,2558	12,0981	402.462
04/05/2018	12,2558	-0,2167	-1,738%	12,4922	12,6104	12,2361	732.852
03/05/2018	12,4725	0,1084	0,876%	12,3740	12,5710	12,3740	833.920
02/05/2018	12,3641	0,2069	1,702%	12,2459	12,3838	12,2065	787.340
30/04/2018	12,1572	0,1182	0,982%	12,0686	12,1966	12,0292	517.913
27/04/2018	12,0390	0,2266	1,918%	11,8715	12,1080	11,8321	970.307
26/04/2018	11,8124	0,1576	1,352%	11,6942	11,8124	11,6252	622.763
25/04/2018	11,6548	0,1281	1,111%	11,5070	11,7040	11,4479	626.506
24/04/2018	11,5267	0,0197	0,171%	11,4873	11,5267	11,3986	474.773
23/04/2018	11,5070	0,1379	1,213%	11,3789	11,5267	11,3789	562.967
20/04/2018	11,3691	0,0099	0,087%	11,3592	11,4578	11,2903	606.843
19/04/2018	11,3592	-0,2660	-2,288%	11,6646	11,6646	11,3592	574.758
18/04/2018	11,6252	0,0887	0,769%	11,5760	11,7040	11,4972	666.918
17/04/2018	11,5366	0,3054	2,719%	11,4085	11,6055	11,2804	696.274
16/04/2018	11,2312	-0,1182	-1,042%	11,3888	11,4380	11,1917	490.343

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9200	0,42	76,2600	75,5800	21.593	1.639.588	4.347
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	80,4600	-0,30	81,2000	80,3400	98.944	7.996.122	35.322
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	4.502.396	5.997.824	7.450
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	5,3540	0,00	5,4220	5,3120	5.476.759	29.400.068	35.700
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	24,2200	0,62	24,2200	24,0600	66.624	1.608.525	5.782
ENDESA	19,2400	0,23	19,3100	19,1450	146.212	2.811.091	20.370
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	25,3400	-0,63	25,7300	25,2600	650.957	16.616.635	78.976
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	562.705	1.423.433	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.	11,7750	-0,67	11,8900	11,7250	145.038	1.713.152	5.532
NATURGY	23,7100	0,04	23,8500	23,5900	232.997	5.513.698	23.726
R.E.C.	18,2150	0,91	18,2350	18,0500	153.430	2.780.828	9.856
REPSOL	16,8750	1,14	16,9100	16,7800	1.140.480	19.224.121	26.936
SANTANDER	4,2665	0,00	4,3070	4,2360	11.696.106	50.001.587	68.845
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	3.230.837	22.482.387	35.997
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908