Cotización de los valores en bolsa

SACYR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 2,3200
- Var. (%)
- 0,259%
07/05/2021
- Cierre
- 2,3600
- Var. (%)
- 1,724%
10/05/2021
- Cierre
- 2,3760
- Var. (%)
- 0,678%
11/05/2021
- Cierre
- 2,2980
- Var. (%)
- -3,283%
12/05/2021
- Cierre
- 2,2880
- Var. (%)
- -0,435%
13/05/2021
- Cierre
- 2,2680
- Var. (%)
- -0,874%
14/05/2021
- Cierre
- 2,2840
- Var. (%)
- 0,705%
17/05/2021
- Cierre
- 2,2740
- Var. (%)
- -0,438%
18/05/2021
- Cierre
- 2,2600
- Var. (%)
- -0,616%
19/05/2021
- Cierre
- 2,2140
- Var. (%)
- -2,035%
20/05/2021
- Cierre
- 2,2260
- Var. (%)
- 0,542%
21/05/2021
- Cierre
- 2,2160
- Var. (%)
- -0,449%
24/05/2021
- Cierre
- 2,2300
- Var. (%)
- 0,632%
25/05/2021
- Cierre
- 2,1780
- Var. (%)
- -2,332%
26/05/2021
- Cierre
- 2,1820
- Var. (%)
- 0,184%

-0.38%

Precio

2,1820 €

MAXIMO

2,1940 €

MÍNIMO

2,1640 €

VOL. DIARIO (TIT.)

1.059.048

VAR. 2021(%)

10,31 %

VARIACIÓN

0,18 % 0,0040 €

APERTURA

2,1780 €

ÚLT. SESIÓN

2,1780 €

EFECTIVO

2.308.307 €

VAR. 12 MESES(%)

33,69 %

Rentabilidad(%)
Máximo
2,3920

Mínimo
1,7520

Volumen
Capit.(MM€)
1.345

Acc. en circulac.
616,45

Ratios Económicos
Rent. Div.
4,81

PER
0,06

Datos Estadísticos
Corr. IBEX
22,30

Coef. Alfa
0,04

RENTABILIDAD (%)
Máximo 2021	2,3920
Mínimo 2021	1,7520
Máximo 12 meses	2,3920
Míximo 12 meses	1,3112
Rent. Máx. Diaria	5,53
Rent. Med. Diaria	0,05
Rent. Mín. Diaria	-16,54

Volumen
Días Cotizados	255
Capitalización (MM€)	1.345
Acciones en circulación (M)	616,45
Media títulos 3m	1.756.335
Media títulos 12m	2.077.861
Efectivo 3m	3.834.510
Efectivo 12m	4.004.837

Ratios Económicos
Rentb. por Dividendos (%)	4,81
Pay-out (%)	1,81
Benf. por acción	0,06
PER (Nº de veces)
Precio Valor Contable	2,41
Precio Cash Flow	23,08

Datos Estadísticos
Correlación IBEX(%)	22,30
Coeficiente Alfa	0,04
Coeficiente Beta	1,35
Volatilidad	45,27
Desviación típica	2,37
Varianza	5,61

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/05/2021	2,1820	0,0040	0,184%	2,1780	2,1940	2,1640	1.059.048
25/05/2021	2,1780	-0,0520	-2,332%	2,2300	2,2300	2,1720	2.194.805
24/05/2021	2,2300	0,0140	0,632%	2,2240	2,2480	2,2080	1.171.036
21/05/2021	2,2160	-0,0100	-0,449%	2,2180	2,2260	2,1860	1.461.764
20/05/2021	2,2260	0,0120	0,542%	2,2300	2,2300	2,1800	1.807.045
19/05/2021	2,2140	-0,0460	-2,035%	2,2480	2,2540	2,1820	2.510.944
18/05/2021	2,2600	-0,0140	-0,616%	2,2900	2,2920	2,2540	1.534.457
17/05/2021	2,2740	-0,0100	-0,438%	2,2960	2,3220	2,2740	1.224.454
14/05/2021	2,2840	0,0160	0,705%	2,2900	2,3180	2,2400	1.271.765
13/05/2021	2,2680	-0,0200	-0,874%	2,2900	2,2900	2,1960	3.020.404
12/05/2021	2,2880	-0,0100	-0,435%	2,2920	2,3100	2,2680	1.565.413
11/05/2021	2,2980	-0,0780	-3,283%	2,3400	2,3460	2,2820	2.113.587
10/05/2021	2,3760	0,0160	0,678%	2,3760	2,3920	2,3420	1.814.339
07/05/2021	2,3600	0,0400	1,724%	2,3400	2,3600	2,3240	1.668.628
06/05/2021	2,3200	0,0060	0,259%	2,2880	2,3360	2,2880	1.422.656
05/05/2021	2,3140	0,0260	1,136%	2,3120	2,3200	2,2740	1.628.963
04/05/2021	2,2880	-0,0380	-1,634%	2,3300	2,3600	2,2860	2.415.535
03/05/2021	2,3260	0,0200	0,867%	2,3200	2,3500	2,3100	1.545.911
30/04/2021	2,3060	0,0240	1,052%	2,2820	2,3140	2,2780	1.826.045
29/04/2021	2,2820	-0,0040	-0,175%	2,3000	2,3080	2,2700	2.216.640
28/04/2021	2,2860	0,0800	3,626%	2,2100	2,2860	2,2020	2.273.978
27/04/2021	2,2060	0,0140	0,639%	2,2000	2,2100	2,1840	1.553.158
26/04/2021	2,1920	0,0400	1,859%	2,1500	2,1960	2,1440	1.444.610
23/04/2021	2,1520	0,0040	0,186%	2,1420	2,1640	2,1300	1.232.927
22/04/2021	2,1480	0,0420	1,994%	2,1220	2,1480	2,1080	1.119.744
21/04/2021	2,1060	0,0120	0,573%	2,1100	2,1200	2,0800	1.520.661
20/04/2021	2,0940	-0,0700	-3,235%	2,1760	2,1840	2,0880	1.782.530
19/04/2021	2,1640	0,0340	1,596%	2,1380	2,1860	2,1360	1.247.858
16/04/2021	2,1300	0,0280	1,332%	2,1160	2,1300	2,1000	1.130.181
15/04/2021	2,1020	-0,0380	-1,776%	2,1100	2,1520	2,1020	995.638
14/04/2021	2,1400	0,0240	1,134%	2,1300	2,1500	2,1060	1.047.702
13/04/2021	2,1160	-0,0180	-0,843%	2,1460	2,1460	2,0920	1.722.412
12/04/2021	2,1340	-0,0160	-0,744%	2,1520	2,1540	2,1140	1.349.528
09/04/2021	2,1500	-0,0360	-1,647%	2,1820	2,1880	2,1500	1.199.439
08/04/2021	2,1860	-0,0220	-0,996%	2,2260	2,2260	2,1660	1.461.898
07/04/2021	2,2080	0,0180	0,822%	2,1820	2,2200	2,1820	1.312.616
06/04/2021	2,1900	0,0220	1,015%	2,2000	2,2120	2,1760	1.432.470
01/04/2021	2,1680	-0,0140	-0,642%	2,1900	2,2180	2,1660	1.238.417
31/03/2021	2,1820	0,0300	1,394%	2,1520	2,2080	2,1360	3.104.176
30/03/2021	2,1520	0,0200	0,938%	2,1480	2,1740	2,1360	1.527.535
29/03/2021	2,1320	0,0240	1,139%	2,1140	2,1500	2,1020	1.301.751
26/03/2021	2,1080	0,0160	0,765%	2,1100	2,1380	2,0940	2.112.132
25/03/2021	2,0920	-0,0080	-0,381%	2,0880	2,1060	2,0560	1.720.989
24/03/2021	2,1000	0,0260	1,254%	2,0500	2,1080	2,0440	2.172.708
23/03/2021	2,0740	-0,0160	-0,766%	2,0900	2,1000	2,0420	2.309.136
22/03/2021	2,0900	-0,0460	-2,154%	2,1140	2,1200	2,0700	2.132.956
19/03/2021	2,1360	-0,0200	-0,928%	2,1400	2,1620	2,1360	1.950.470
18/03/2021	2,1560	0,0020	0,093%	2,1640	2,1780	2,1300	1.319.698
17/03/2021	2,1540	-0,0140	-0,646%	2,1700	2,1720	2,1360	908.862
16/03/2021	2,1680	0,0060	0,278%	2,1640	2,1800	2,1460	1.254.139
15/03/2021	2,1620	0,0220	1,028%	2,1500	2,1860	2,1420	1.982.730
12/03/2021	2,1400	0,0460	2,197%	2,0920	2,1400	2,0780	1.414.172
11/03/2021	2,0940	-0,0140	-0,664%	2,1160	2,1340	2,0900	1.538.043
10/03/2021	2,1080	-0,0160	-0,753%	2,1220	2,1540	2,0960	1.485.229
09/03/2021	2,1240	0,0500	2,411%	2,0780	2,1360	2,0660	2.138.735
08/03/2021	2,0740	0,0000	0,000%	2,0820	2,0900	2,0320	2.015.000
05/03/2021	2,0740	-0,0260	-1,238%	2,0940	2,1020	2,0600	1.984.611
04/03/2021	2,1000	0,0000	0,000%	2,1000	2,1200	2,0660	2.221.846
03/03/2021	2,1000	-0,0300	-1,408%	2,1820	2,1820	2,0800	2.580.606
02/03/2021	2,1300	-0,0820	-3,707%	2,2120	2,2260	2,1300	2.902.713
01/03/2021	2,2120	0,1200	5,736%	2,0900	2,2200	2,0900	4.518.975
26/02/2021	2,0920	-0,0160	-0,759%	1,9800	2,1060	1,9720	3.228.366
25/02/2021	2,1080	0,0180	0,861%	2,1000	2,1240	2,0740	2.338.504
24/02/2021	2,0900	0,0400	1,951%	2,0540	2,0900	2,0220	2.784.953
23/02/2021	2,0500	0,0400	1,990%	2,0040	2,0500	1,9770	2.903.383
22/02/2021	2,0100	0,0580	2,971%	1,9460	2,0100	1,9370	2.131.427
19/02/2021	1,9520	0,0680	3,609%	1,8970	1,9580	1,8810	1.500.242
18/02/2021	1,8840	-0,0440	-2,282%	1,9230	1,9350	1,8840	1.491.767
17/02/2021	1,9280	-0,0300	-1,532%	1,9580	1,9650	1,9280	1.228.667
16/02/2021	1,9580	-0,0120	-0,609%	1,9800	2,0000	1,9580	1.834.829
15/02/2021	1,9700	0,0330	1,704%	1,9560	1,9730	1,9300	3.067.132
12/02/2021	1,9370	-0,0190	-0,971%	1,9600	1,9600	1,9250	1.071.225
11/02/2021	1,9560	0,0470	2,462%	1,9200	1,9670	1,9170	1.554.402
10/02/2021	1,9090	0,0020	0,105%	1,9140	1,9220	1,8730	1.882.674
09/02/2021	1,9070	-0,0280	-1,447%	1,9400	1,9590	1,9000	2.092.434
08/02/2021	1,9350	0,0490	2,598%	1,9200	1,9430	1,8910	1.507.965
05/02/2021	1,8860	0,0020	0,106%	1,8810	1,9120	1,8740	1.604.861
04/02/2021	1,8840	0,0030	0,159%	1,8830	1,9070	1,8650	1.275.766
03/02/2021	1,8810	0,0110	0,588%	1,8800	1,9100	1,8720	2.068.009
02/02/2021	1,8700	0,0380	2,074%	1,8530	1,8800	1,8260	1.869.642
01/02/2021	1,8320	0,0240	1,327%	1,8480	1,8480	1,8110	2.186.428
29/01/2021	1,8080	-0,0010	-0,055%	1,8100	1,8390	1,7910	2.245.167
28/01/2021	1,8090	0,0240	1,345%	1,7620	1,8270	1,7520	2.302.099
27/01/2021	1,7850	-0,0750	-4,032%	1,8500	1,8700	1,7650	2.693.031
26/01/2021	1,8600	0,0300	1,639%	1,8500	1,8730	1,8110	1.824.993
25/01/2021	1,8300	-0,0500	-2,660%	1,8960	1,8960	1,8220	2.125.552
22/01/2021	1,8800	-0,0140	-0,739%	1,8900	1,8900	1,8560	1.536.280
21/01/2021	1,8940	-0,0400	-2,068%	1,9460	1,9500	1,8940	1.906.072
20/01/2021	1,9340	0,0040	0,207%	1,9500	1,9500	1,9100	1.758.084
19/01/2021	1,9300	-0,0200	-1,026%	1,9620	1,9790	1,9240	2.078.229
18/01/2021	1,9500	0,0000	0,000%	1,9450	1,9590	1,9140	1.758.737
15/01/2021	1,9500	-0,0476	-2,383%	2,0200	2,0220	1,9380	2.969.645
14/01/2021	1,9976	-0,0196	-0,971%	2,0015	2,0172	1,9819	1.529.019
13/01/2021	2,0172	-0,0137	-0,675%	2,0329	2,0348	2,0054	1.889.905
12/01/2021	2,0309	0,0646	3,287%	1,9800	2,0329	1,9643	2.123.667
11/01/2021	1,9663	-0,0215	-1,084%	1,9839	1,9917	1,9643	1.495.440
08/01/2021	1,9878	-0,0176	-0,879%	2,0191	2,0191	1,9819	1.772.493
07/01/2021	2,0054	-0,0157	-0,775%	2,0074	2,0309	1,9878	2.374.599
06/01/2021	2,0211	0,0715	3,666%	1,9858	2,0211	1,9721	1.998.623
05/01/2021	1,9496	0,0010	0,050%	1,9388	1,9584	1,9095	2.086.833

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	140,9000	0,86	142,4000	139,2000	70.157	9.901.461	7.730
ACERINOX	11,6650	0,34	11,7150	11,5750	782.606	9.110.181	3.156
ACS	25,3500	-0,71	25,8000	25,3500	481.171	12.252.569	7.875
AENA	142,4500	0,07	143,3500	140,9500	134.817	19.204.701	21.368
ALMIRALL	13,8000	-0,72	13,9100	13,8000	224.985	3.113.399	2.458
AMADEUS	61,2400	0,99	61,5000	60,9200	495.605	30.335.457	27.558
ARCELORMITT.	25,3950	1,18	25,3950	25,0000	317.893	8.020.643	25.951
B.SABADELL	0,6534	0,37	0,6534	0,6274	34.167.543	22.010.215	3.677
BANKINTER	4,6660	-1,58	4,7460	4,6240	2.806.901	13.114.107	4.194
BBVA	5,0840	-0,51	5,1260	5,0110	19.934.295	101.078.876	33.899
CAIXABANK	2,7910	-1,38	2,8330	2,7530	10.566.200	29.481.084	22.497
CELLNEX	49,5400	-0,44	50,0800	49,4200	951.494	47.273.711	33.654
CIE AUTOMOT.	24,3200	-0,41	24,6400	24,2000	117.129	2.847.475	2.981
ENAGAS	19,3000	0,84	19,3750	19,1650	702.638	13.562.935	5.056
ENDESA	23,5200	0,90	23,7700	23,4000	1.035.245	24.407.896	24.902
FERROVIAL	24,1600	-0,29	24,3600	24,0800	746.610	18.054.434	17.707
FLUIDRA	32,9000	0,30	33,1500	32,3500	311.680	10.211.784	6.436
GRIFOLS	23,3600	-0,38	23,7100	23,3000	473.112	11.091.243	9.954
IAG	2,3500	0,69	2,3590	2,3230	11.578.368	27.121.904	11.683
IBERDROLA	11,4100	-0,65	11,5400	11,3700	5.149.907	58.795.648	73.231
INDITEX	31,9600	-0,16	32,3900	31,8400	2.060.772	65.927.986	99.609
INDRA A	7,0400	-0,71	7,1750	7,0050	1.817.538	12.852.494	1.244
INM.COLONIAL	8,8200	0,17	8,8650	8,6800	468.873	4.128.603	4.482
MAPFRE	1,8295	-0,44	1,8470	1,8260	3.207.189	5.879.253	5.634
MELIA HOTELS	6,9280	-0,80	6,9860	6,8900	609.575	4.225.456	1.527
MERLIN PROP.	8,9860	-0,16	9,0720	8,9100	418.781	3.762.506	4.221
NATURGY	21,6200	0,37	21,8000	21,5500	550.399	11.917.032	20.963
PHARMA MAR	79,2000	-0,88	81,4400	79,2000	74.706	5.990.595	1.453
R.E.C.	16,4200	-0,06	16,4550	16,3450	713.502	11.707.439	8.885
REPSOL	11,0700	1,95	11,0920	10,8220	3.890.762	42.846.783	16.908
SANTANDER	3,3545	-0,59	3,3795	3,2900	42.532.356	142.211.585	58.169
SIEMENS GAM	26,8900	1,28	27,1500	26,4400	783.183	21.011.651	18.316
SOLARIA	16,4500	0,73	16,7600	16,3300	552.122	9.131.529	2.056
TELEFONICA	4,1370	0,25	4,2000	4,1205	12.057.898	49.934.084	22.520
VISCOFAN	58,2000	-0,85	59,0000	58,2000	45.697	2.665.611	2.706