- 0,29%
- 0,32%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,076
- 60,000
- 1,2097
- -0,5080
MELIA HOTELS
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 10,7500
- Var. (%)
- -1,013%
- Cierre
- 10,7300
- Var. (%)
- -0,186%
- Cierre
- 10,8400
- Var. (%)
- 1,025%
- Cierre
- 10,8400
- Var. (%)
- 0,000%
- Cierre
- 10,9600
- Var. (%)
- 1,107%
- Cierre
- 11,0300
- Var. (%)
- 0,639%
- Cierre
- 11,0200
- Var. (%)
- -0,091%
- Cierre
- 11,0700
- Var. (%)
- 0,454%
- Cierre
- 11,1100
- Var. (%)
- 0,361%
- Cierre
- 11,1100
- Var. (%)
- 0,000%
- Cierre
- 11,1000
- Var. (%)
- -0,090%
- Cierre
- 10,9900
- Var. (%)
- -0,991%
- Cierre
- 10,9200
- Var. (%)
- -0,637%
- Cierre
- 10,8000
- Var. (%)
- -1,099%
- Cierre
- 10,7700
- Var. (%)
- -0,278%
-0.05%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.616 | 1.970.143 | 2.442 |