- 1,72%
- 1,45%
- 0,00%
- 0,13%
- 0,05%
- -1,61%
- 0,345
- 66,50
- 1,2157
- -0,4940
PRISA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 1,7360
- Var. (%)
- -1,810%
- Cierre
- 1,7120
- Var. (%)
- -1,382%
- Cierre
- 1,7140
- Var. (%)
- 0,117%
- Cierre
- 1,7480
- Var. (%)
- 1,984%
- Cierre
- 1,6720
- Var. (%)
- -4,348%
- Cierre
- 1,6340
- Var. (%)
- -2,273%
- Cierre
- 1,6940
- Var. (%)
- 3,672%
- Cierre
- 1,7120
- Var. (%)
- 1,063%
- Cierre
- 1,7080
- Var. (%)
- -0,234%
- Cierre
- 1,8260
- Var. (%)
- 6,909%
- Cierre
- 1,8700
- Var. (%)
- 2,410%
- Cierre
- 1,9060
- Var. (%)
- 1,925%
- Cierre
- 1,9000
- Var. (%)
- -0,315%
- Cierre
- 1,8100
- Var. (%)
- -4,737%
- Cierre
- 1,7940
- Var. (%)
- -0,884%
0.14%
- Rentabilidad(%)
- Máximo
- 2,9400
- Mínimo
- 1,5000
- Volumen
- Capit.(MM€)
- 997
- Acc. en circulac.
- 558,18
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- 4,29
- Coef. Alfa
- -0,18
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 2,9400 |
Mínimo 2018 | 1,5000 |
Máximo 12 meses | 2,3100 |
Míximo 12 meses | 1,2064 |
Rent. Máx. Diaria | 12,55 |
Rent. Med. Diaria | -0,21 |
Rent. Mín. Diaria | -44,26 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 997 |
Acciones en circulación (M) | 558,18 |
Media títulos 3m | 467.575 |
Media títulos 12m | 349.622 |
Efectivo 3m | 817.058 |
Efectivo 12m | 695.790 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | - |
Pay-out (%) | - |
Benf. por acción | - |
PER (Nº de veces) | |
Precio Valor Contable | -23,00 |
Precio Cash Flow | -27,62 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 4,29 |
Coeficiente Alfa | -0,18 |
Coeficiente Beta | 1,07 |
Volatilidad | 81,33 |
Desviación típica | 4,26 |
Varianza | 18,12 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 1,7940 | -0,0160 | -0,884% | 1,8200 | 1,8200 | 1,7500 | 169.236 |
31/08/2018 | 1,8100 | -0,0900 | -4,737% | 1,9080 | 1,9080 | 1,8020 | 389.012 |
30/08/2018 | 1,9000 | -0,0060 | -0,315% | 1,9000 | 1,9400 | 1,8720 | 361.262 |
29/08/2018 | 1,9060 | 0,0360 | 1,925% | 1,8500 | 1,9340 | 1,8500 | 488.190 |
28/08/2018 | 1,8700 | 0,0440 | 2,410% | 1,8100 | 1,8820 | 1,7940 | 591.714 |
27/08/2018 | 1,8260 | 0,1180 | 6,909% | 1,7280 | 1,8320 | 1,7180 | 954.431 |
24/08/2018 | 1,7080 | -0,0040 | -0,234% | 1,7080 | 1,7080 | 1,6680 | 174.969 |
23/08/2018 | 1,7120 | 0,0180 | 1,063% | 1,7080 | 1,7300 | 1,6860 | 741.944 |
22/08/2018 | 1,6940 | 0,0600 | 3,672% | 1,6320 | 1,7000 | 1,6200 | 786.048 |
21/08/2018 | 1,6340 | -0,0380 | -2,273% | 1,6660 | 1,6700 | 1,6160 | 542.759 |
20/08/2018 | 1,6720 | -0,0760 | -4,348% | 1,7480 | 1,7480 | 1,6400 | 901.863 |
17/08/2018 | 1,7480 | 0,0340 | 1,984% | 1,7000 | 1,7480 | 1,6880 | 339.344 |
16/08/2018 | 1,7140 | 0,0020 | 0,117% | 1,7020 | 1,7400 | 1,6900 | 391.119 |
15/08/2018 | 1,7120 | -0,0240 | -1,382% | 1,7300 | 1,7420 | 1,7000 | 183.083 |
14/08/2018 | 1,7360 | -0,0320 | -1,810% | 1,7800 | 1,8000 | 1,7100 | 643.144 |
13/08/2018 | 1,7680 | -0,0420 | -2,320% | 1,7620 | 1,8480 | 1,7300 | 434.926 |
10/08/2018 | 1,8100 | -0,1260 | -6,508% | 1,8500 | 1,9200 | 1,8100 | 536.054 |
09/08/2018 | 1,9360 | 0,1860 | 10,629% | 1,7860 | 1,9500 | 1,7780 | 675.964 |
08/08/2018 | 1,7500 | 0,0160 | 0,923% | 1,7700 | 1,7980 | 1,7200 | 425.998 |
07/08/2018 | 1,7340 | 0,0000 | 0,000% | 1,7200 | 1,8180 | 1,7200 | 729.600 |
06/08/2018 | 1,7340 | 0,0000 | 0,000% | 1,7180 | 1,7480 | 1,7020 | 385.459 |
03/08/2018 | 1,7340 | 0,0100 | 0,580% | 1,7000 | 1,7900 | 1,7000 | 555.611 |
02/08/2018 | 1,7240 | -0,0260 | -1,486% | 1,7300 | 1,7500 | 1,7200 | 407.213 |
01/08/2018 | 1,7500 | -0,0700 | -3,846% | 1,8500 | 1,8500 | 1,7120 | 493.550 |
31/07/2018 | 1,8200 | 0,0740 | 4,238% | 1,7880 | 1,8500 | 1,7460 | 489.391 |
30/07/2018 | 1,7460 | 0,0340 | 1,986% | 1,7220 | 1,7460 | 1,7000 | 181.836 |
27/07/2018 | 1,7120 | 0,0360 | 2,148% | 1,6860 | 1,7280 | 1,6360 | 325.659 |
26/07/2018 | 1,6760 | 0,0440 | 2,696% | 1,6000 | 1,6760 | 1,5920 | 230.241 |
25/07/2018 | 1,6320 | 0,0160 | 0,990% | 1,6200 | 1,6600 | 1,5840 | 160.003 |
24/07/2018 | 1,6160 | 0,0060 | 0,373% | 1,6020 | 1,6560 | 1,5800 | 137.767 |
23/07/2018 | 1,6100 | -0,0140 | -0,862% | 1,6160 | 1,6900 | 1,6100 | 222.345 |
20/07/2018 | 1,6240 | -0,0040 | -0,246% | 1,6380 | 1,7280 | 1,5600 | 572.285 |
19/07/2018 | 1,6280 | 0,0580 | 3,694% | 1,5520 | 1,6280 | 1,5520 | 196.381 |
18/07/2018 | 1,5700 | 0,0240 | 1,552% | 1,5420 | 1,6000 | 1,5300 | 193.553 |
17/07/2018 | 1,5460 | -0,0120 | -0,770% | 1,5520 | 1,5920 | 1,5200 | 161.362 |
16/07/2018 | 1,5580 | -0,0020 | -0,128% | 1,5500 | 1,6000 | 1,5500 | 191.983 |
13/07/2018 | 1,5600 | -0,0400 | -2,500% | 1,6140 | 1,6140 | 1,5600 | 227.196 |
12/07/2018 | 1,6000 | 0,0280 | 1,781% | 1,5920 | 1,6180 | 1,5500 | 318.305 |
11/07/2018 | 1,5720 | -0,0560 | -3,440% | 1,6040 | 1,6120 | 1,5720 | 284.744 |
10/07/2018 | 1,6280 | 0,0280 | 1,750% | 1,6020 | 1,6500 | 1,5780 | 304.697 |
09/07/2018 | 1,6000 | -0,0020 | -0,125% | 1,6100 | 1,6240 | 1,5600 | 263.820 |
06/07/2018 | 1,6020 | 0,0140 | 0,882% | 1,5820 | 1,6120 | 1,5780 | 184.960 |
05/07/2018 | 1,5880 | -0,0040 | -0,251% | 1,6480 | 1,6480 | 1,5620 | 395.735 |
04/07/2018 | 1,5920 | 0,0520 | 3,377% | 1,5400 | 1,6060 | 1,5400 | 280.706 |
03/07/2018 | 1,5400 | 0,0000 | 0,000% | 1,5560 | 1,5620 | 1,5200 | 339.344 |
02/07/2018 | 1,5400 | -0,0700 | -4,348% | 1,6100 | 1,6100 | 1,5320 | 567.664 |
29/06/2018 | 1,6100 | -0,0300 | -1,829% | 1,6400 | 1,7080 | 1,6000 | 918.052 |
28/06/2018 | 1,6400 | -0,0600 | -3,529% | 1,6900 | 1,7180 | 1,6220 | 414.357 |
27/06/2018 | 1,7000 | 0,0400 | 2,410% | 1,6440 | 1,7060 | 1,6300 | 241.712 |
26/06/2018 | 1,6600 | -0,0200 | -1,190% | 1,7000 | 1,7000 | 1,6500 | 362.465 |
25/06/2018 | 1,6800 | -0,0240 | -1,408% | 1,7180 | 1,7180 | 1,6740 | 347.994 |
22/06/2018 | 1,7040 | 0,0020 | 0,118% | 1,7080 | 1,7460 | 1,7000 | 345.846 |
21/06/2018 | 1,7020 | -0,0060 | -0,351% | 1,7100 | 1,7400 | 1,6700 | 1.125.175 |
20/06/2018 | 1,7080 | -0,0160 | -0,928% | 1,7400 | 1,7600 | 1,7040 | 739.871 |
19/06/2018 | 1,7240 | -0,0260 | -1,486% | 1,7200 | 1,7660 | 1,7000 | 653.492 |
18/06/2018 | 1,7500 | -0,1200 | -6,417% | 1,8620 | 1,8680 | 1,6640 | 2.050.743 |
15/06/2018 | 1,8700 | -0,0040 | -0,213% | 1,8740 | 1,8800 | 1,8020 | 525.805 |
14/06/2018 | 1,8740 | -0,0160 | -0,847% | 1,8860 | 1,8960 | 1,8100 | 531.173 |
13/06/2018 | 1,8900 | -0,0980 | -4,930% | 1,9920 | 2,0200 | 1,8800 | 551.092 |
12/06/2018 | 1,9880 | 0,0240 | 1,222% | 1,9800 | 2,0100 | 1,9540 | 254.540 |
11/06/2018 | 1,9640 | 0,0500 | 2,612% | 1,9200 | 1,9800 | 1,9080 | 165.349 |
08/06/2018 | 1,9140 | -0,0560 | -2,843% | 1,9700 | 1,9700 | 1,9000 | 341.110 |
07/06/2018 | 1,9700 | 0,0280 | 1,442% | 1,9600 | 1,9900 | 1,9100 | 317.283 |
06/06/2018 | 1,9420 | -0,0320 | -1,621% | 1,9920 | 2,0750 | 1,9340 | 923.021 |
05/06/2018 | 1,9740 | -0,0060 | -0,303% | 1,9800 | 2,0300 | 1,9560 | 849.065 |
04/06/2018 | 1,9800 | 0,0660 | 3,448% | 1,9360 | 2,0100 | 1,9320 | 669.361 |
01/06/2018 | 1,9140 | 0,0020 | 0,105% | 1,9440 | 1,9800 | 1,9060 | 682.396 |
31/05/2018 | 1,9120 | 0,0080 | 0,420% | 1,9060 | 1,9980 | 1,8320 | 3.708.590 |
30/05/2018 | 1,9040 | 0,0000 | 0,000% | 1,8600 | 1,9320 | 1,8540 | 659.900 |
29/05/2018 | 1,9040 | -0,0660 | -3,350% | 1,9640 | 2,0250 | 1,7820 | 1.764.948 |
28/05/2018 | 1,9700 | -0,0140 | -0,706% | 1,9900 | 2,0100 | 1,9520 | 524.676 |
25/05/2018 | 1,9840 | -0,1010 | -4,844% | 2,0850 | 2,1150 | 1,9500 | 954.483 |
24/05/2018 | 2,0850 | 0,0050 | 0,240% | 2,0600 | 2,1500 | 2,0600 | 665.809 |
23/05/2018 | 2,0800 | -0,1000 | -4,587% | 2,1900 | 2,1900 | 2,0450 | 981.221 |
22/05/2018 | 2,1800 | -0,0700 | -3,111% | 2,2800 | 2,3100 | 2,1650 | 708.196 |
21/05/2018 | 2,2500 | 0,1350 | 6,383% | 2,1400 | 2,3000 | 2,1000 | 1.564.187 |
18/05/2018 | 2,1150 | 0,0200 | 0,955% | 2,1150 | 2,1800 | 2,0950 | 1.042.062 |
17/05/2018 | 2,0950 | 0,0700 | 3,457% | 2,0350 | 2,1600 | 2,0350 | 717.386 |
16/05/2018 | 2,0250 | -0,0250 | -1,220% | 2,0750 | 2,0850 | 2,0250 | 271.944 |
15/05/2018 | 2,0500 | -0,0650 | -3,073% | 2,1250 | 2,1400 | 2,0500 | 622.722 |
14/05/2018 | 2,1150 | 0,0150 | 0,714% | 2,1200 | 2,1450 | 2,0800 | 373.385 |
11/05/2018 | 2,1000 | 0,0450 | 2,190% | 2,0450 | 2,1400 | 2,0450 | 540.746 |
10/05/2018 | 2,0550 | 0,0350 | 1,733% | 2,0350 | 2,0800 | 2,0000 | 516.768 |
09/05/2018 | 2,0200 | 0,0000 | 0,000% | 2,0150 | 2,0500 | 1,9920 | 155.377 |
08/05/2018 | 2,0200 | -0,0050 | -0,247% | 2,0150 | 2,0650 | 2,0050 | 290.453 |
07/05/2018 | 2,0250 | -0,0400 | -1,937% | 2,0800 | 2,1200 | 2,0050 | 302.296 |
04/05/2018 | 2,0650 | 0,0050 | 0,243% | 2,0500 | 2,1400 | 2,0500 | 456.928 |
03/05/2018 | 2,0600 | 0,1000 | 5,102% | 2,0150 | 2,1200 | 1,9600 | 661.638 |
02/05/2018 | 1,9600 | 0,0100 | 0,513% | 1,9720 | 2,0900 | 1,9500 | 1.020.624 |
30/04/2018 | 1,9500 | 0,0400 | 2,094% | 1,9300 | 1,9520 | 1,8820 | 313.617 |
27/04/2018 | 1,9100 | -0,0440 | -2,252% | 1,9000 | 1,9740 | 1,9000 | 152.144 |
26/04/2018 | 1,9540 | 0,0260 | 1,349% | 1,9200 | 1,9800 | 1,8720 | 175.740 |
25/04/2018 | 1,9280 | 0,0080 | 0,417% | 1,9400 | 1,9680 | 1,9000 | 557.940 |
24/04/2018 | 1,9200 | -0,0800 | -4,000% | 2,0100 | 2,0500 | 1,8840 | 437.672 |
23/04/2018 | 2,0000 | 0,0280 | 1,420% | 2,0000 | 2,0550 | 1,9500 | 561.277 |
20/04/2018 | 1,9720 | -0,0880 | -4,272% | 2,0600 | 2,1950 | 1,9600 | 753.537 |
19/04/2018 | 2,0600 | 0,1980 | 10,634% | 1,8700 | 2,1500 | 1,8540 | 1.187.495 |
18/04/2018 | 1,8620 | 0,0500 | 2,759% | 1,8000 | 1,8840 | 1,8000 | 124.308 |
17/04/2018 | 1,8120 | -0,0280 | -1,522% | 1,8300 | 1,8600 | 1,7520 | 235.356 |
16/04/2018 | 1,8400 | 0,0400 | 2,222% | 1,8240 | 1,9100 | 1,8180 | 525.410 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,9600 | 0,48 | 76,2600 | 75,5800 | 21.688 | 1.646.804 | 4.349 |
ACERINOX | 11,4100 | -1,47 | 11,6050 | 11,3550 | 336.469 | 3.854.897 | 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. | 25,4850 | -1,79 | 26,1500 | 25,4300 | 86.521 | 2.224.227 | 26.043 |
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. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 84.846 | 2.154.317 | 3.251 |
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 | 25,3200 | -0,71 | 25,7300 | 25,2600 | 653.644 | 16.684.684 | 78.914 |
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 | 16,8750 | 1,14 | 16,9100 | 16,7800 | 1.147.342 | 19.339.930 | 26.936 |
SANTANDER | 4,2640 | -0,06 | 4,3070 | 4,2360 | 11.705.543 | 50.041.830 | 68.805 |
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 |
---|---|---|---|---|---|---|---|
MEDIASET | 6,0380 | -1,66 | 6,1700 | 6,0200 | 348.154 | 2.121.127 | 1.977 |