Cotización de los valores en bolsa

OHL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 2,7160
- Var. (%)
- 0,370%
15/08/2018
- Cierre
- 2,6390
- Var. (%)
- -2,835%
16/08/2018
- Cierre
- 2,6170
- Var. (%)
- -0,834%
17/08/2018
- Cierre
- 2,6950
- Var. (%)
- 2,981%
20/08/2018
- Cierre
- 2,7750
- Var. (%)
- 2,968%
21/08/2018
- Cierre
- 2,8370
- Var. (%)
- 2,234%
22/08/2018
- Cierre
- 2,8900
- Var. (%)
- 1,868%
23/08/2018
- Cierre
- 2,8740
- Var. (%)
- -0,554%
24/08/2018
- Cierre
- 2,8700
- Var. (%)
- -0,139%
27/08/2018
- Cierre
- 3,0910
- Var. (%)
- 7,700%
28/08/2018
- Cierre
- 2,8440
- Var. (%)
- -7,991%
29/08/2018
- Cierre
- 2,8790
- Var. (%)
- 1,231%
30/08/2018
- Cierre
- 2,8670
- Var. (%)
- -0,417%
31/08/2018
- Cierre
- 2,8330
- Var. (%)
- -1,186%
03/09/2018
- Cierre
- 2,8430
- Var. (%)
- 0,353%

0.38%

Precio

2,8110 €

MAXIMO

2,8580 €

MÍNIMO

2,7970 €

VOL. DIARIO (TIT.)

240.751

VAR. 2018(%)

-36,78 %

VARIACIÓN

-1,13 % -0,0320 €

APERTURA

2,8580 €

ÚLT. SESIÓN

2,8430 €

EFECTIVO

680.072 €

VAR. 12 MESES(%)

-12,12 %

Rentabilidad(%)
Máximo
4,8024

Mínimo
2,5100

Volumen
Capit.(MM€)
805

Acc. en circulac.
286,55

Ratios Económicos
Rent. Div.
12,41

Datos Estadísticos
Corr. IBEX
8,71

Coef. Alfa
-0,05

RENTABILIDAD (%)
Máximo 2018	4,8024
Mínimo 2018	2,5100
Máximo 12 meses	4,8694
Míximo 12 meses	2,5100
Rent. Máx. Diaria	36,25
Rent. Med. Diaria	-0,10
Rent. Mín. Diaria	-18,95

Volumen
Días Cotizados	255
Capitalización (MM€)	805
Acciones en circulación (M)	286,55
Media títulos 3m	1.899.850
Media títulos 12m	2.146.210
Efectivo 3m	5.338.880
Efectivo 12m	8.497.686

Ratios Económicos
Rentb. por Dividendos (%)	12,41
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	0,32
Precio Cash Flow	-4,46

Datos Estadísticos
Correlación IBEX(%)	8,71
Coeficiente Alfa	-0,05
Coeficiente Beta	1,35
Volatilidad	71,80
Desviación típica	3,76
Varianza	14,12

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	2,8430	0,0100	0,353%	2,8300	2,8740	2,8110	574.335
31/08/2018	2,8330	-0,0340	-1,186%	2,8700	2,8700	2,8220	690.295
30/08/2018	2,8670	-0,0120	-0,417%	2,8790	2,9200	2,8500	716.041
29/08/2018	2,8790	0,0350	1,231%	2,8780	2,9160	2,8020	1.049.354
28/08/2018	2,8440	-0,2470	-7,991%	3,0880	3,1310	2,8440	3.473.358
27/08/2018	3,0910	0,2210	7,700%	2,8700	3,1400	2,8500	3.345.822
24/08/2018	2,8700	-0,0040	-0,139%	2,8800	2,9030	2,8400	824.104
23/08/2018	2,8740	-0,0160	-0,554%	2,8950	2,9020	2,8200	791.489
22/08/2018	2,8900	0,0530	1,868%	2,8580	2,8980	2,8200	752.237
21/08/2018	2,8370	0,0620	2,234%	2,7820	2,8700	2,7700	866.549
20/08/2018	2,7750	0,0800	2,968%	2,7260	2,7750	2,6940	771.920
17/08/2018	2,6950	0,0780	2,981%	2,6200	2,7160	2,6150	619.936
16/08/2018	2,6170	-0,0220	-0,834%	2,6440	2,6770	2,5730	1.058.085
15/08/2018	2,6390	-0,0770	-2,835%	2,7200	2,7500	2,6300	842.533
14/08/2018	2,7160	0,0100	0,370%	2,7100	2,7760	2,7100	1.060.463
13/08/2018	2,7060	-0,0650	-2,346%	2,7590	2,7690	2,7060	959.217
10/08/2018	2,7710	-0,0220	-0,788%	2,7610	2,8140	2,7480	1.407.345
09/08/2018	2,7930	-0,0450	-1,586%	2,8410	2,8430	2,7620	1.315.127
08/08/2018	2,8380	-0,0250	-0,873%	2,8950	2,8950	2,8060	776.752
07/08/2018	2,8630	0,0060	0,210%	2,9000	2,9660	2,8600	1.185.658
06/08/2018	2,8570	-0,0030	-0,105%	2,8940	2,9300	2,8310	936.749
03/08/2018	2,8600	0,0710	2,546%	2,8100	2,8980	2,7920	1.346.752
02/08/2018	2,7890	-0,1820	-6,126%	2,9700	2,9950	2,7890	1.384.055
01/08/2018	2,9710	-0,0420	-1,394%	3,0100	3,0100	2,9300	926.228
31/07/2018	3,0130	0,0330	1,107%	2,9800	3,0390	2,9440	1.447.046
30/07/2018	2,9800	0,0800	2,759%	2,9000	2,9800	2,8710	987.857
27/07/2018	2,9000	0,0010	0,034%	2,9020	2,9800	2,8250	1.297.939
26/07/2018	2,8990	0,0530	1,862%	2,8720	2,9000	2,7900	1.216.560
25/07/2018	2,8460	0,1030	3,755%	2,7500	2,8800	2,7430	1.760.421
24/07/2018	2,7430	0,0230	0,846%	2,7370	2,7500	2,6530	1.066.795
23/07/2018	2,7200	0,0750	2,836%	2,6230	2,7200	2,5890	898.234
20/07/2018	2,6450	0,0750	2,918%	2,5700	2,6680	2,5200	1.049.512
19/07/2018	2,5700	-0,0380	-1,457%	2,6190	2,6380	2,5660	1.018.093
18/07/2018	2,6080	0,0110	0,424%	2,5900	2,6300	2,5660	804.959
17/07/2018	2,5970	0,0010	0,039%	2,6030	2,6600	2,5800	1.287.732
16/07/2018	2,5960	-0,0070	-0,269%	2,6030	2,6550	2,5700	857.581
13/07/2018	2,6030	-0,0670	-2,509%	2,6970	2,7840	2,5760	1.497.648
12/07/2018	2,6700	0,0160	0,603%	2,6630	2,7050	2,6500	801.357
11/07/2018	2,6540	-0,0710	-2,606%	2,7080	2,7650	2,6540	1.269.374
10/07/2018	2,7250	-0,0750	-2,679%	2,8200	2,8200	2,7100	910.840
09/07/2018	2,8000	-0,0470	-1,651%	2,8700	2,8960	2,7600	1.069.411
06/07/2018	2,8470	0,1720	6,430%	2,6780	2,8600	2,6650	1.981.481
05/07/2018	2,6750	-0,0030	-0,112%	2,6610	2,7150	2,6550	1.603.974
04/07/2018	2,6780	-0,0500	-1,833%	2,7210	2,7250	2,6600	995.705
03/07/2018	2,7280	-0,0720	-2,571%	2,7960	2,8000	2,7130	1.031.588
02/07/2018	2,8000	0,0590	2,152%	2,7180	2,8000	2,7000	1.245.620
29/06/2018	2,7410	-0,1440	-4,991%	2,9200	2,9400	2,7200	1.499.117
28/06/2018	2,8850	0,0390	1,370%	2,8200	2,9200	2,8120	2.098.404
27/06/2018	2,8460	0,1050	3,831%	2,7460	2,8850	2,7000	1.990.605
26/06/2018	2,7410	-0,1150	-4,027%	2,8400	2,8400	2,6660	2.429.491
25/06/2018	2,8560	0,0600	2,146%	2,8000	2,9080	2,7620	3.242.094
22/06/2018	2,7960	0,0870	3,212%	2,7200	2,7960	2,6710	8.239.757
21/06/2018	2,7090	0,0630	2,381%	2,6500	2,7350	2,5830	2.041.956
20/06/2018	2,6460	0,0270	1,031%	2,6300	2,7600	2,6060	2.265.477
19/06/2018	2,6190	-0,0050	-0,191%	2,5820	2,6370	2,5100	2.445.726
18/06/2018	2,6240	-0,1350	-4,893%	2,7540	2,7540	2,6000	3.481.634
15/06/2018	2,7590	-0,0410	-1,464%	2,7770	2,8060	2,7210	2.262.991
14/06/2018	2,8000	0,0420	1,523%	2,8000	2,8300	2,7640	2.552.190
13/06/2018	2,7580	0,0060	0,218%	2,7690	2,8300	2,7400	3.358.148
12/06/2018	2,7520	-0,0010	-0,036%	2,7790	2,8240	2,7230	3.770.445
11/06/2018	2,7530	-0,0850	-2,995%	2,8600	2,8700	2,6850	5.250.603
08/06/2018	2,8380	-0,0320	-1,115%	2,8700	2,8720	2,7240	4.742.623
07/06/2018	2,8700	-0,2910	-9,206%	2,9500	3,0700	2,8540	13.742.623
06/06/2018	3,1610	0,0300	0,958%	3,1300	3,1980	3,0620	1.524.147
05/06/2018	3,1310	0,1410	4,716%	3,0130	3,1650	3,0020	2.046.697
04/06/2018	2,9900	0,0889	3,065%	3,0480	3,1250	2,9600	2.631.261
01/06/2018	2,9011	0,0304	1,057%	2,9011	2,9734	2,8672	3.491.145
31/05/2018	2,8707	0,1214	4,416%	2,8118	3,0145	2,8029	4.568.232
30/05/2018	2,7493	-0,0143	-0,517%	2,7717	2,8243	2,7235	1.918.655
29/05/2018	2,7636	-0,0179	-0,642%	2,7574	2,8011	2,6895	1.965.865
28/05/2018	2,7815	0,0223	0,809%	2,7770	2,8529	2,7672	1.115.650
25/05/2018	2,7592	-0,0741	-2,615%	2,8457	2,9136	2,7413	2.314.785
24/05/2018	2,8332	0,0214	0,762%	2,8297	2,9082	2,7940	2.119.887
23/05/2018	2,8118	-0,0348	-1,223%	2,8297	2,8502	2,7333	3.994.589
22/05/2018	2,8466	-0,0393	-1,361%	2,8859	2,9154	2,8029	4.313.006
21/05/2018	2,8859	-0,0794	-2,679%	2,9930	3,0153	2,8859	3.071.766
18/05/2018	2,9654	-0,1053	-3,430%	3,0877	3,1064	2,9645	3.491.424
17/05/2018	3,0707	-0,1991	-6,088%	3,2698	3,3108	3,0546	4.542.981
16/05/2018	3,2698	-0,1205	-3,555%	2,9457	3,3840	2,8297	8.047.083
15/05/2018	3,3903	-0,0786	-2,265%	3,4554	3,5170	3,3581	1.140.228
14/05/2018	3,4688	-0,0214	-0,614%	3,4849	3,4849	3,4465	1.275.389
11/05/2018	3,4902	-0,0482	-1,362%	3,5438	3,5795	3,4697	1.660.532
10/05/2018	3,5384	-0,0634	-1,760%	3,6063	3,6688	3,5090	1.052.676
09/05/2018	3,6018	0,1250	3,594%	3,4992	3,6241	3,4867	2.070.866
08/05/2018	3,4768	-0,0241	-0,688%	3,4992	3,5018	3,4322	868.639
07/05/2018	3,5009	0,0473	1,370%	3,4545	3,5420	3,4545	802.402
04/05/2018	3,4536	-0,0205	-0,591%	3,4929	3,5143	3,4385	814.499
03/05/2018	3,4742	0,0107	0,309%	3,4635	3,5679	3,4420	1.921.168
02/05/2018	3,4635	-0,0062	-0,180%	3,4884	3,5268	3,4527	1.070.010
30/04/2018	3,4697	-0,0491	-1,395%	3,4635	3,5911	3,4304	1.009.630
27/04/2018	3,5188	0,1393	4,120%	3,3947	3,5661	3,3920	2.127.938
26/04/2018	3,3795	-0,0277	-0,812%	3,4117	3,5063	3,3474	1.120.398
25/04/2018	3,4072	-0,1178	-3,343%	3,4893	3,5054	3,3474	1.591.756
24/04/2018	3,5250	-0,0009	-0,025%	3,5215	3,5866	3,4831	1.118.277
23/04/2018	3,5259	-0,0589	-1,643%	3,5929	3,6206	3,4902	1.060.001
20/04/2018	3,5849	0,0232	0,652%	3,5358	3,6464	3,5331	1.219.038
19/04/2018	3,5616	-0,0857	-2,349%	3,6438	3,6732	3,5500	1.105.696
18/04/2018	3,6473	0,0089	0,245%	3,6509	3,6857	3,6054	1.121.669
17/04/2018	3,6384	-0,0259	-0,706%	3,6777	3,6902	3,5974	930.293
16/04/2018	3,6643	0,0830	2,318%	3,6036	3,7116	3,6036	1.653.811

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9400	0,45	76,2600	75,5800	21.608	1.640.727	4.348
ACERINOX	11,4050	-1,51	11,6050	11,3550	336.382	3.853.904	3.149
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.	25,5000	-1,73	26,1500	25,4300	86.464	2.222.774	26.059
B.SABADELL	1,3240	0,30	1,3435	1,3170	4.505.767	6.002.287	7.450
BANKIA	3,3200	1,47	3,3360	3,2760	1.235.668	4.094.530	10.242
BANKINTER	7,6960	1,18	7,7680	7,6340	333.069	2.566.758	6.918
BBVA	5,3510	-0,06	5,4220	5,3120	5.478.195	29.407.756	35.680
CAIXABANK	4,0020	3,17	4,0250	3,9300	12.062.055	48.212.638	23.938
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	19,2350	0,21	19,3100	19,1450	147.037	2.826.960	20.365
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	7,7200	-0,75	7,8580	7,6940	352.506	2.737.183	15.757
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.848.749	11.850.522	40.990
INDITEX	25,3400	-0,63	25,7300	25,2600	651.607	16.633.106	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	23,7000	0,00	23,8500	23,5900	233.891	5.534.892	23.716
R.E.C.	18,2150	0,91	18,2350	18,0500	153.761	2.786.857	9.856
REPSOL	16,8800	1,17	16,9100	16,7800	1.142.886	19.264.735	26.944
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.698.745	50.012.844	68.829
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8700	-1,57	29,5000	28,7800	30.845	896.663	1.614
TELEFONICA	6,9360	-0,99	7,0370	6,9050	3.230.981	22.483.386	36.013
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9600	0,48	76,2600	75,5800	21.688	1.646.804	4.349
ACS	35,5100	-0,59	35,8900	35,3900	94.187	3.361.733	11.359
FERROVIAL	18,1150	-1,06	18,3150	18,0400	119.587	2.174.913	13.393