Cotización de los valores en bolsa

MELIA HOTELS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 12,075
- Var. (%)
- -1,509%
11/10/2017
- Cierre
- 12,360
- Var. (%)
- 2,360%
12/10/2017
- Cierre
- 12,300
- Var. (%)
- -0,485%
13/10/2017
- Cierre
- 12,470
- Var. (%)
- 1,382%
16/10/2017
- Cierre
- 12,350
- Var. (%)
- -0,962%
17/10/2017
- Cierre
- 12,150
- Var. (%)
- -1,619%
18/10/2017
- Cierre
- 12,195
- Var. (%)
- 0,370%
19/10/2017
- Cierre
- 11,845
- Var. (%)
- -2,870%
20/10/2017
- Cierre
- 11,735
- Var. (%)
- -0,929%
23/10/2017
- Cierre
- 11,600
- Var. (%)
- -1,150%
24/10/2017
- Cierre
- 11,600
- Var. (%)
- 0,000%
25/10/2017
- Cierre
- 11,485
- Var. (%)
- -0,991%
26/10/2017
- Cierre
- 11,845
- Var. (%)
- 3,135%
27/10/2017
- Cierre
- 11,485
- Var. (%)
- -3,039%
30/10/2017
- Cierre
- 11,685
- Var. (%)
- 1,741%

-0.30%

Precio

11,745 €

MAXIMO

11,820 €

MÍNIMO

11,595 €

VOL. DIARIO (TIT.)

211.028

VAR. 2017(%)

7,10 %

VARIACIÓN

0,51 % 0,060 €

APERTURA

11,765 €

ÚLT. SESIÓN

11,685 €

EFECTIVO

2.474.094 €

VAR. 12 MESES(%)

4,98 %

Rentabilidad(%)
Máximo
13,852

Mínimo
10,690

Volumen
Capit.(MM€)
2.698

Acc. en circulac.
229,70

Ratios Económicos
Rent. Div.
1,12

PER
51,59

Datos Estadísticos
Corr. IBEX
25,04

Coef. Alfa
-0,02

RENTABILIDAD (%)
Máximo 2017	13,852
Mínimo 2017	10,690
Máximo 12 meses	13,852
Míximo 12 meses	10,032
Rent. Máx. Diaria	3,63
Rent. Med. Diaria	0,02
Rent. Mín. Diaria	-3,27

Volumen
Días Cotizados	257
Capitalización (MM€)	2.698
Acciones en circulación (M)	229,70
Media títulos 3m	421.885
Media títulos 12m	498.857
Efectivo 3m	5.201.632
Efectivo 12m	6.183.732

Ratios Económicos
Rentb. por Dividendos (%)	1,12
Pay-out (%)	0,00
Benf. por acción	51,59
PER (Nº de veces)
Precio Valor Contable	1,79
Precio Cash Flow	0,41

Datos Estadísticos
Correlación IBEX(%)	25,04
Coeficiente Alfa	-0,02
Coeficiente Beta	0,69
Volatilidad	22,83
Desviación típica	1,19
Varianza	1,43

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	11,685	0,200	1,741%	11,645	11,745	11,580	759.036
27/10/2017	11,485	-0,360	-3,039%	11,855	11,855	11,410	417.209
26/10/2017	11,845	0,360	3,135%	11,470	11,915	11,470	876.489
25/10/2017	11,485	-0,115	-0,991%	11,565	11,635	11,480	401.724
24/10/2017	11,600	0,000	0,000%	11,500	11,735	11,460	550.694
23/10/2017	11,600	-0,135	-1,150%	11,700	11,750	11,595	472.387
20/10/2017	11,735	-0,110	-0,929%	11,850	11,905	11,710	449.619
19/10/2017	11,845	-0,350	-2,870%	12,155	12,245	11,835	584.614
18/10/2017	12,195	0,045	0,370%	12,200	12,280	12,140	347.373
17/10/2017	12,150	-0,200	-1,619%	12,350	12,360	12,150	497.707
16/10/2017	12,350	-0,120	-0,962%	12,445	12,460	12,300	251.332
13/10/2017	12,470	0,170	1,382%	12,420	12,475	12,325	280.287
12/10/2017	12,300	-0,060	-0,485%	12,410	12,415	12,295	419.177
11/10/2017	12,360	0,285	2,360%	12,160	12,360	12,155	719.690
10/10/2017	12,075	-0,185	-1,509%	12,220	12,275	12,060	329.694
09/10/2017	12,260	0,005	0,041%	12,280	12,385	12,225	300.608
06/10/2017	12,255	0,185	1,533%	12,040	12,340	12,035	666.463
05/10/2017	12,070	-0,065	-0,536%	12,150	12,150	12,035	492.742
04/10/2017	12,135	-0,240	-1,939%	12,365	12,380	12,035	645.881
03/10/2017	12,375	0,145	1,186%	12,250	12,415	12,140	484.098
02/10/2017	12,230	0,000	0,000%	12,020	12,235	11,990	680.191
29/09/2017	12,230	0,155	1,284%	12,055	12,230	11,970	708.153
28/09/2017	12,075	0,110	0,919%	12,000	12,135	11,950	479.257
27/09/2017	11,965	-0,015	-0,125%	11,955	12,015	11,760	467.451
26/09/2017	11,980	-0,145	-1,196%	12,150	12,150	11,955	383.691
25/09/2017	12,125	-0,065	-0,533%	12,220	12,220	12,045	340.982
22/09/2017	12,190	0,145	1,204%	12,045	12,230	12,045	306.956
21/09/2017	12,045	-0,010	-0,083%	12,155	12,170	11,985	533.969
20/09/2017	12,055	-0,090	-0,741%	12,160	12,215	12,055	283.228
19/09/2017	12,145	-0,140	-1,140%	12,330	12,335	12,135	383.976
18/09/2017	12,285	-0,015	-0,122%	12,345	12,365	12,275	339.483
15/09/2017	12,300	-0,020	-0,162%	12,300	12,355	12,250	402.818
14/09/2017	12,320	-0,005	-0,041%	12,355	12,355	12,255	180.214
13/09/2017	12,325	0,090	0,736%	12,260	12,335	12,240	483.431
12/09/2017	12,235	-0,065	-0,528%	12,380	12,380	12,215	285.242
11/09/2017	12,300	0,100	0,820%	12,245	12,470	12,245	403.573
08/09/2017	12,200	-0,010	-0,082%	12,115	12,215	12,060	311.843
07/09/2017	12,210	0,120	0,993%	12,085	12,215	12,070	277.740
06/09/2017	12,090	-0,175	-1,427%	12,210	12,255	12,065	599.575
05/09/2017	12,265	-0,045	-0,366%	12,270	12,410	12,250	240.930
04/09/2017	12,310	-0,075	-0,606%	12,385	12,420	12,290	163.373
01/09/2017	12,385	0,040	0,324%	12,380	12,525	12,380	274.064
31/08/2017	12,345	-0,050	-0,403%	12,435	12,475	12,320	415.964
30/08/2017	12,395	0,090	0,731%	12,350	12,420	12,330	247.385
29/08/2017	12,305	0,155	1,276%	12,100	12,330	11,975	622.547
28/08/2017	12,150	-0,090	-0,735%	12,215	12,320	12,100	316.608
25/08/2017	12,240	-0,180	-1,449%	12,465	12,485	12,240	520.335
24/08/2017	12,420	-0,100	-0,799%	12,600	12,625	12,420	504.939
23/08/2017	12,520	-0,265	-2,073%	12,710	12,785	12,505	316.577
22/08/2017	12,785	0,095	0,749%	12,775	12,800	12,605	352.193
21/08/2017	12,690	0,020	0,158%	12,645	12,730	12,645	307.853
18/08/2017	12,670	-0,255	-1,973%	12,740	12,770	12,520	642.015
17/08/2017	12,925	-0,055	-0,424%	12,945	13,025	12,895	200.794
16/08/2017	12,980	0,050	0,387%	13,000	13,150	12,950	238.970
15/08/2017	12,930	0,035	0,271%	12,940	12,975	12,875	210.829
14/08/2017	12,895	0,240	1,896%	12,700	12,900	12,700	273.614
11/08/2017	12,655	-0,250	-1,937%	12,775	12,835	12,565	343.717
10/08/2017	12,905	-0,265	-2,012%	13,120	13,170	12,860	294.711
09/08/2017	13,170	-0,265	-1,972%	13,395	13,395	13,065	419.598
08/08/2017	13,435	0,095	0,712%	13,285	13,440	13,240	639.779
07/08/2017	13,340	-0,030	-0,224%	13,400	13,425	13,305	361.887
04/08/2017	13,370	0,255	1,944%	13,115	13,370	13,100	395.144
03/08/2017	13,115	-0,025	-0,190%	13,120	13,145	12,910	355.319
02/08/2017	13,140	0,090	0,690%	13,050	13,210	13,050	470.768
01/08/2017	13,050	-0,065	-0,496%	13,205	13,205	12,970	443.876
31/07/2017	13,115	0,110	0,846%	13,060	13,190	13,005	472.053
28/07/2017	13,005	0,075	0,580%	12,950	13,050	12,800	567.231
27/07/2017	12,930	-0,065	-0,500%	13,025	13,110	12,880	213.795
26/07/2017	12,995	0,130	1,010%	12,855	12,995	12,845	528.519
25/07/2017	12,865	0,030	0,234%	12,860	12,980	12,820	323.530
24/07/2017	12,835	-0,190	-1,459%	13,000	13,000	12,805	436.322
21/07/2017	13,025	-0,215	-1,624%	13,210	13,255	12,935	389.708
20/07/2017	13,240	-0,055	-0,414%	13,285	13,380	13,200	318.009
19/07/2017	13,295	0,140	1,064%	13,200	13,295	13,135	435.034
18/07/2017	13,155	-0,230	-1,718%	13,395	13,430	13,135	397.780
17/07/2017	13,385	0,215	1,632%	13,230	13,385	13,140	574.307
14/07/2017	13,170	0,025	0,190%	13,155	13,230	13,105	241.300
13/07/2017	13,145	0,030	0,229%	13,230	13,230	13,085	240.719
12/07/2017	13,115	0,270	2,102%	12,900	13,135	12,845	611.304
11/07/2017	12,845	0,040	0,312%	12,900	12,900	12,670	423.755
10/07/2017	12,805	-0,070	-0,544%	12,960	12,960	12,705	433.167
07/07/2017	12,875	0,127	0,992%	13,000	13,000	12,675	300.784
06/07/2017	12,748	-0,079	-0,617%	12,872	12,872	12,551	612.012
05/07/2017	12,828	-0,069	-0,537%	12,843	12,956	12,719	627.136
04/07/2017	12,897	-0,099	-0,762%	12,971	13,016	12,867	341.829
03/07/2017	12,996	0,040	0,306%	13,050	13,149	12,946	412.928
30/06/2017	12,956	0,168	1,316%	12,788	13,135	12,694	612.132
29/06/2017	12,788	-0,297	-2,269%	13,125	13,194	12,753	724.370
28/06/2017	13,085	-0,054	-0,414%	13,080	13,130	12,902	516.500
27/06/2017	13,139	-0,193	-1,448%	13,263	13,288	13,095	415.787
26/06/2017	13,332	0,139	1,050%	13,263	13,332	13,194	375.762
23/06/2017	13,194	-0,198	-1,478%	13,407	13,422	13,139	536.571
22/06/2017	13,392	0,010	0,074%	13,407	13,446	13,273	421.264
21/06/2017	13,382	0,020	0,148%	13,352	13,387	13,174	387.169
20/06/2017	13,362	0,084	0,634%	13,342	13,476	13,273	476.948
19/06/2017	13,278	-0,168	-1,251%	13,441	13,511	13,233	613.190
16/06/2017	13,446	0,114	0,854%	13,422	13,446	13,337	646.062
15/06/2017	13,332	-0,139	-1,029%	13,436	13,441	13,154	447.704
14/06/2017	13,471	-0,124	-0,910%	13,659	13,728	13,427	713.291
13/06/2017	13,595	0,396	3,000%	13,204	13,595	13,204	933.278

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,610	0,57	18,680	18,560	1.433.843	26.722.494	18.431
ACCIONA	70,600	1,36	70,730	69,720	59.457	4.173.612	4.043
ACERINOX	12,295	1,53	12,370	11,750	1.783.549	21.415.549	3.394
ACS	34,070	1,40	34,120	33,705	254.675	8.642.924	10.807
AENA	154,850	0,58	155,600	153,800	54.328	8.410.892	23.228
AMADEUS	58,550	1,14	58,660	57,970	106.917	6.222.355	25.703
ARCELORMITT.	24,980	-0,52	25,100	24,730	309.722	7.739.667	25.527
B.SABADELL	1,709	1,85	1,724	1,669	19.274.319	32.706.491	9.598
BANKIA	4,113	-0,07	4,147	4,099	2.346.221	9.659.024	11.843
BANKINTER	8,122	-0,39	8,178	8,072	765.501	6.223.213	7.301
BBVA	7,507	1,31	7,530	7,400	8.785.499	65.650.703	50.056
CAIXABANK	4,048	3,05	4,066	3,941	12.147.055	48.798.985	24.213
CELLNEX	21,435	1,11	21,475	21,205	213.389	4.549.439	4.966
DIA	4,211	1,84	4,227	4,119	2.082.739	8.690.840	2.621
ENAGAS	24,810	1,43	24,820	24,615	283.877	7.019.418	5.923
ENDESA	19,860	1,46	19,865	19,640	466.180	9.225.049	21.027
FERROVIAL	18,680	1,77	18,690	18,235	589.869	10.890.541	13.814
GAS NATURAL	18,460	1,01	18,510	18,330	496.246	9.145.192	18.473
GRIFOLS	26,670	3,27	26,890	25,970	386.095	10.251.991	11.365
IAG	7,208	0,03	7,239	7,170	1.440.478	10.389.489	14.712
IBERDROLA	6,930	1,04	6,937	6,844	3.750.987	25.863.450	43.788
INDITEX	32,315	1,48	32,360	31,855	874.407	28.110.259	100.715
INDRA A	12,590	-2,52	12,990	12,540	627.805	7.955.838	2.224
INM.COLONIAL	8,104	1,39	8,135	7,971	546.922	4.409.648	3.181
MAPFRE	2,813	1,41	2,846	2,747	3.054.360	8.555.476	8.663
MEDIASET	9,250	0,84	9,272	9,046	340.607	3.132.937	3.115
MELIA HOTELS	11,745	0,51	11,820	11,595	211.028	2.474.094	2.698
MERLIN PROP.	11,295	1,53	11,340	11,165	812.594	9.152.034	5.306
R.E.C.	19,105	1,35	19,125	18,910	314.521	5.981.792	10.337
REPSOL	16,085	0,59	16,185	16,000	1.800.127	28.989.564	24.568
SANTANDER	5,887	1,05	5,907	5,802	14.076.383	82.444.006	94.431
SIEMENS GAM	12,325	4,98	12,450	11,715	3.067.031	37.522.347	8.395
TECNICAS REU	27,750	1,37	27,900	27,435	288.705	8.007.657	1.551
TELEFONICA	9,011	1,21	9,020	8,875	5.118.387	45.804.058	46.786
VISCOFAN	51,250	1,30	51,810	50,940	35.767	1.838.219	2.388