Cotización de los valores en bolsa

MELIA HOTELS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

09/08/2021
- Cierre
- 5,9540
- Var. (%)
- 0,168%
10/08/2021
- Cierre
- 5,9340
- Var. (%)
- -0,336%
11/08/2021
- Cierre
- 6,0180
- Var. (%)
- 1,416%
12/08/2021
- Cierre
- 5,9520
- Var. (%)
- -1,097%
13/08/2021
- Cierre
- 5,9360
- Var. (%)
- -0,269%
16/08/2021
- Cierre
- 5,9100
- Var. (%)
- -0,438%
17/08/2021
- Cierre
- 5,7780
- Var. (%)
- -2,234%
18/08/2021
- Cierre
- 5,9120
- Var. (%)
- 2,319%
19/08/2021
- Cierre
- 5,8380
- Var. (%)
- -1,252%
20/08/2021
- Cierre
- 5,6960
- Var. (%)
- -2,432%
23/08/2021
- Cierre
- 5,8620
- Var. (%)
- 2,914%
24/08/2021
- Cierre
- 6,1080
- Var. (%)
- 4,197%
25/08/2021
- Cierre
- 6,1640
- Var. (%)
- 0,917%
26/08/2021
- Cierre
- 6,0540
- Var. (%)
- -1,785%
27/08/2021
- Cierre
- 6,0760
- Var. (%)
- 0,363%

0.16%

Precio

6,0760 €

MAXIMO

6,0760 €

MÍNIMO

5,9420 €

VOL. DIARIO (TIT.)

397.849

VAR. 2021(%)

6,22 %

VARIACIÓN

0,36 % 0,0220 €

APERTURA

6,0740 €

ÚLT. SESIÓN

6,0540 €

EFECTIVO

2.392.274 €

VAR. 12 MESES(%)

68,97 %

Rentabilidad(%)
Máximo
7,4000

Mínimo
5,1950

Volumen
Capit.(MM€)
1.339

Acc. en circulac.
220,40

Ratios Económicos
Rent. Div.
3,01

Datos Estadísticos
Corr. IBEX
30,36

Coef. Alfa
-0,04

RENTABILIDAD (%)
Máximo 2021	7,4000
Mínimo 2021	5,1950
Máximo 12 meses	7,4000
Míximo 12 meses	2,8800
Rent. Máx. Diaria	3,95
Rent. Med. Diaria	-0,04
Rent. Mín. Diaria	-6,47

Volumen
Días Cotizados	255
Capitalización (MM€)	1.339
Acciones en circulación (M)	220,40
Media títulos 3m	854.794
Media títulos 12m	1.196.379
Efectivo 3m	5.360.298
Efectivo 12m	6.396.026

Ratios Económicos
Rentb. por Dividendos (%)	3,01
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	3,96
Precio Cash Flow	-1,82

Datos Estadísticos
Correlación IBEX(%)	30,36
Coeficiente Alfa	-0,04
Coeficiente Beta	1,13
Volatilidad	32,36
Desviación típica	1,69
Varianza	2,87

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/08/2021	6,0760	0,0220	0,363%	6,0740	6,0760	5,9420	397.849
26/08/2021	6,0540	-0,1100	-1,785%	6,1000	6,1620	6,0460	574.987
25/08/2021	6,1640	0,0560	0,917%	6,1400	6,2160	6,0980	1.129.736
24/08/2021	6,1080	0,2460	4,197%	5,9200	6,1340	5,8900	1.226.932
23/08/2021	5,8620	0,1660	2,914%	5,7640	5,9200	5,7460	638.636
20/08/2021	5,6960	-0,1420	-2,432%	5,8000	5,8120	5,6220	1.063.532
19/08/2021	5,8380	-0,0740	-1,252%	5,7820	5,9460	5,7200	630.446
18/08/2021	5,9120	0,1340	2,319%	5,7520	5,9420	5,7400	566.544
17/08/2021	5,7780	-0,1320	-2,234%	5,8640	5,9500	5,7500	684.630
16/08/2021	5,9100	-0,0260	-0,438%	5,8640	5,9260	5,7980	544.809
13/08/2021	5,9360	-0,0160	-0,269%	5,9480	6,0400	5,9100	336.336
12/08/2021	5,9520	-0,0660	-1,097%	6,0500	6,1180	5,9520	538.606
11/08/2021	6,0180	0,0840	1,416%	5,9400	6,0440	5,9120	662.338
10/08/2021	5,9340	-0,0200	-0,336%	5,9920	6,0440	5,8720	590.215
09/08/2021	5,9540	0,0100	0,168%	5,9500	5,9980	5,8700	565.491
06/08/2021	5,9440	0,0280	0,473%	5,9600	6,0180	5,8440	667.670
05/08/2021	5,9160	0,2460	4,339%	5,6220	5,9260	5,5720	949.986
04/08/2021	5,6700	-0,0560	-0,978%	5,7600	5,8040	5,6200	703.208
03/08/2021	5,7260	-0,1700	-2,883%	5,8600	5,8840	5,7080	851.150
02/08/2021	5,8960	0,0820	1,410%	5,8460	6,0200	5,8120	648.854
30/07/2021	5,8140	-0,0980	-1,658%	5,8480	5,9480	5,7260	1.347.667
29/07/2021	5,9120	-0,0220	-0,371%	5,9180	5,9780	5,7140	1.287.194
28/07/2021	5,9340	0,0940	1,610%	5,9100	5,9800	5,8400	823.155
27/07/2021	5,8400	-0,0340	-0,579%	5,9240	5,9260	5,7440	747.616
26/07/2021	5,8740	0,1700	2,980%	5,6900	5,9040	5,6700	731.719
23/07/2021	5,7040	-0,0840	-1,451%	5,8640	5,8640	5,7040	798.215
22/07/2021	5,7880	0,0180	0,312%	5,8100	5,9740	5,7600	918.423
21/07/2021	5,7700	0,2440	4,415%	5,5940	5,8100	5,5440	1.306.734
20/07/2021	5,5260	-0,1080	-1,917%	5,6700	5,7060	5,4320	1.438.488
19/07/2021	5,6340	-0,1720	-2,962%	5,7620	5,7900	5,5420	1.297.388
16/07/2021	5,8060	0,1060	1,860%	5,6760	5,8900	5,6760	987.261
15/07/2021	5,7000	-0,2100	-3,553%	5,8960	5,8960	5,7000	1.047.074
14/07/2021	5,9100	-0,0940	-1,566%	6,0000	6,0000	5,8800	821.663
13/07/2021	6,0040	-0,0820	-1,347%	6,0900	6,1100	5,9560	766.866
12/07/2021	6,0860	-0,1400	-2,249%	6,1800	6,2240	6,0420	674.102
09/07/2021	6,2260	0,0300	0,484%	6,2240	6,3140	6,1280	706.290
08/07/2021	6,1960	-0,1800	-2,823%	6,3060	6,3380	6,0800	997.565
07/07/2021	6,3760	-0,1620	-2,478%	6,5440	6,5700	6,3460	654.273
06/07/2021	6,5380	-0,0340	-0,517%	6,5800	6,6780	6,4920	675.989
05/07/2021	6,5720	0,1060	1,639%	6,4300	6,5920	6,3760	583.197
02/07/2021	6,4660	0,0360	0,560%	6,4560	6,5020	6,3600	688.826
01/07/2021	6,4300	0,1900	3,045%	6,3000	6,5060	6,3000	1.109.386
30/06/2021	6,2400	0,0980	1,596%	6,1160	6,3300	6,0380	1.200.063
29/06/2021	6,1420	-0,1100	-1,759%	6,2720	6,3500	6,0900	1.434.155
28/06/2021	6,2520	-0,4300	-6,435%	6,6900	6,6900	6,2300	2.418.177
25/06/2021	6,6820	-0,1460	-2,138%	6,8200	6,8800	6,6080	1.068.194
24/06/2021	6,8280	0,0220	0,323%	6,8380	6,8580	6,7260	781.250
23/06/2021	6,8060	-0,0880	-1,276%	6,8820	6,9280	6,7260	554.237
22/06/2021	6,8940	0,1260	1,862%	6,8100	6,9280	6,7600	877.242
21/06/2021	6,7680	-0,0100	-0,148%	6,7880	6,7880	6,5720	700.179
18/06/2021	6,7780	-0,2100	-3,005%	6,9640	7,0240	6,6780	1.802.688
17/06/2021	6,9880	0,0120	0,172%	7,0100	7,1280	6,9880	628.295
16/06/2021	6,9760	0,0500	0,722%	6,9260	7,0220	6,8880	538.619
15/06/2021	6,9260	-0,1260	-1,787%	7,1040	7,1040	6,9260	588.759
14/06/2021	7,0520	-0,0380	-0,536%	7,1000	7,1340	7,0160	614.985
11/06/2021	7,0900	0,1400	2,014%	6,9900	7,1500	6,9620	734.462
10/06/2021	6,9500	-0,2400	-3,338%	7,1900	7,1900	6,8920	1.431.042
09/06/2021	7,1900	0,1360	1,928%	7,0800	7,2900	7,0520	1.465.835
08/06/2021	7,0540	0,0240	0,341%	7,0580	7,1380	6,9960	637.286
07/06/2021	7,0300	0,0660	0,948%	6,9700	7,0660	6,8880	388.923
04/06/2021	6,9640	0,0060	0,086%	6,9220	6,9780	6,8100	609.625
03/06/2021	6,9580	-0,1320	-1,862%	7,1000	7,1900	6,9060	860.507
02/06/2021	7,0900	0,0100	0,141%	7,0760	7,1220	7,0040	648.123
01/06/2021	7,0800	0,1640	2,371%	6,9420	7,0920	6,8880	877.608
31/05/2021	6,9160	0,0320	0,465%	6,9000	6,9780	6,8600	496.064
28/05/2021	6,8840	-0,1420	-2,021%	7,0880	7,0940	6,8360	679.032
27/05/2021	7,0260	0,0980	1,415%	6,9120	7,1440	6,9000	1.287.208
26/05/2021	6,9280	-0,0560	-0,802%	6,9700	6,9860	6,8900	609.575
25/05/2021	6,9840	0,1400	2,046%	6,8800	7,0480	6,8280	1.131.550
24/05/2021	6,8440	0,1560	2,333%	6,7360	6,8440	6,6600	495.210
21/05/2021	6,6880	0,0200	0,300%	6,6860	6,7360	6,6180	642.409
20/05/2021	6,6680	-0,0660	-0,980%	6,7620	6,7800	6,6060	639.431
19/05/2021	6,7340	-0,1160	-1,693%	6,7900	6,8440	6,6000	819.396
18/05/2021	6,8500	0,1400	2,086%	6,7900	6,8720	6,7360	798.298
17/05/2021	6,7100	-0,1560	-2,272%	6,8700	6,8900	6,7100	949.024
14/05/2021	6,8660	0,2240	3,372%	6,7500	6,8760	6,5820	1.124.772
13/05/2021	6,6420	-0,1260	-1,862%	6,7240	6,7340	6,4900	1.386.188
12/05/2021	6,7680	-0,0680	-0,995%	6,8520	6,9800	6,7660	871.142
11/05/2021	6,8360	-0,2960	-4,150%	7,0600	7,0620	6,7860	1.131.648
10/05/2021	7,1320	-0,0200	-0,280%	7,1800	7,2000	7,0200	611.808
07/05/2021	7,1520	0,2560	3,712%	6,9940	7,1520	6,9340	890.145
06/05/2021	6,8960	-0,2000	-2,818%	7,0900	7,1020	6,8520	1.030.808
05/05/2021	7,0960	0,1540	2,218%	7,0720	7,1060	6,9820	752.036
04/05/2021	6,9420	-0,0700	-0,998%	7,0280	7,1900	6,9320	913.758
03/05/2021	7,0120	0,1960	2,876%	6,8660	7,0240	6,7720	755.710
30/04/2021	6,8160	-0,1640	-2,350%	6,9800	7,0200	6,8080	1.100.520
29/04/2021	6,9800	-0,0660	-0,937%	7,1000	7,2760	6,9360	1.402.961
28/04/2021	7,0460	0,0920	1,323%	7,0000	7,0960	6,9380	851.123
27/04/2021	6,9540	-0,0460	-0,657%	6,9920	7,0340	6,8860	838.390
26/04/2021	7,0000	0,1520	2,220%	6,8500	7,0120	6,7740	912.432
23/04/2021	6,8480	0,0820	1,212%	6,7200	6,8520	6,6780	796.998
22/04/2021	6,7660	0,0960	1,439%	6,7000	6,7660	6,6140	612.624
21/04/2021	6,6700	0,2100	3,251%	6,5020	6,7140	6,4640	1.173.089
20/04/2021	6,4600	-0,3760	-5,500%	6,8440	6,8460	6,4500	1.188.469
19/04/2021	6,8360	0,2320	3,513%	6,6480	6,9340	6,6100	1.126.583
16/04/2021	6,6040	-0,0120	-0,181%	6,6580	6,6720	6,5120	846.785
15/04/2021	6,6160	0,0880	1,348%	6,6760	6,8900	6,6100	1.218.609
14/04/2021	6,5280	0,2240	3,553%	6,3300	6,5560	6,3300	992.652
13/04/2021	6,3040	-0,0040	-0,063%	6,2800	6,4520	6,2020	1.005.529
12/04/2021	6,3080	-0,0920	-1,438%	6,3860	6,4300	6,2600	767.605

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	137,0000	0,07	138,7000	136,8000	52.616	7.225.127	7.516
ACERINOX	11,5950	1,62	11,6000	11,3950	511.339	5.899.311	3.137
ACS	23,0300	0,13	23,0500	22,7100	436.108	9.993.309	7.154
AENA	136,3000	0,63	137,8000	135,1000	47.707	6.489.475	20.445
ALMIRALL	14,1100	0,43	14,2000	13,9400	238.290	3.356.069	2.536
AMADEUS	51,2600	-0,12	51,5000	50,6400	690.720	35.309.608	23.067
ARCELORMITT.	29,4300	2,74	29,4450	28,5100	379.908	11.065.809	32.500
B.SABADELL	0,6130	0,66	0,6130	0,6020	10.060.776	6.121.924	3.449
BANKINTER	5,0100	1,31	5,0100	4,9210	1.114.860	5.557.591	4.503
BBVA	5,5800	-0,59	5,6120	5,5080	7.952.158	44.256.409	37.207
CAIXABANK	2,6510	0,42	2,6590	2,6190	4.935.688	13.045.254	21.369
CELLNEX	60,7800	0,70	60,7800	60,2600	656.465	39.794.611	41.289
CIE AUTOMOT.	24,6600	0,00	24,7000	24,5000	95.528	2.351.164	3.022
ENAGAS	19,2600	-0,05	19,3700	19,1500	450.965	8.681.937	5.046
ENDESA	20,0600	-0,15	20,2100	20,0500	508.897	10.221.584	21.239
FERROVIAL	24,4600	-0,20	24,5600	24,3200	591.686	14.460.364	18.064
FLUIDRA	35,8000	0,70	36,0500	35,5000	206.308	7.385.556	7.004
GRIFOLS	20,5500	1,13	20,5500	20,2600	522.587	10.697.760	8.757
IAG	1,9115	1,08	1,9185	1,8685	7.672.531	14.532.769	9.503
IBERDROLA	10,4500	-0,24	10,4900	10,4050	5.639.450	58.918.521	66.526
INDITEX	28,9600	0,45	29,1000	28,7200	1.234.217	35.740.487	90.259
INDRA A	8,8150	0,34	8,8150	8,6900	333.069	2.914.800	1.557
INM.COLONIAL	9,1800	3,26	9,2250	8,9150	392.720	3.586.639	4.871
MAPFRE	1,8360	0,11	1,8385	1,8080	2.121.776	3.866.381	5.654
MELIA HOTELS	6,0760	0,36	6,0760	5,9420	397.849	2.392.274	1.339
MERLIN PROP.	9,8040	2,40	9,8040	9,5780	234.705	2.293.486	4.606
NATURGY	21,7600	-0,09	21,8200	21,7000	759.993	16.508.886	21.099
PHARMA MAR	72,3200	-1,77	73,5800	71,6400	62.215	4.501.912	1.327
R.E.C.	17,0350	-0,03	17,0350	16,9150	529.346	9.007.192	9.217
REPSOL	9,9040	2,18	9,9300	9,6960	3.356.071	33.074.628	15.127
SANTANDER	3,1660	0,32	3,1735	3,1155	14.527.616	45.770.579	54.900
SIEMENS GAM	25,4900	-0,39	25,7200	24,7900	849.947	21.457.586	17.362
SOLARIA	16,6500	-0,72	16,8950	16,3100	455.021	7.514.724	2.081
TELEFONICA	4,2760	0,59	4,2775	4,2285	6.694.156	28.520.287	24.108
VISCOFAN	60,2500	0,50	60,4500	59,5500	19.930	1.200.210	2.802