- -1,69%
- -1,67%
- -1,15%
- 0,00%
- 0,00%
- 2,66%
- 0,058
- 60,200
- 1,2076
- -0,5050
SACYR
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 2,5840
- Var. (%)
- -1,223%
- Cierre
- 2,5240
- Var. (%)
- -2,322%
- Cierre
- 2,5080
- Var. (%)
- -0,634%
- Cierre
- 2,4560
- Var. (%)
- -2,073%
- Cierre
- 2,4730
- Var. (%)
- 0,692%
- Cierre
- 2,5560
- Var. (%)
- 3,356%
- Cierre
- 2,5800
- Var. (%)
- 0,939%
- Cierre
- 2,5670
- Var. (%)
- -0,504%
- Cierre
- 2,5620
- Var. (%)
- -0,195%
- Cierre
- 2,5640
- Var. (%)
- 0,078%
- Cierre
- 2,5290
- Var. (%)
- -1,365%
- Cierre
- 2,5400
- Var. (%)
- 0,435%
- Cierre
- 2,5540
- Var. (%)
- 0,551%
- Cierre
- 2,5270
- Var. (%)
- -1,057%
- Cierre
- 2,5120
- Var. (%)
- -0,594%
-0.26%
- Rentabilidad(%)
- Máximo
- 2,7700
- Mínimo
- 2,0474
- Volumen
- Capit.(MM€)
- 1.378
- Acc. en circulac.
- 553,56
- Ratios Económicos
- Rent. Div.
- 4,14
- PER
- 0,31
- Datos Estadísticos
- Corr. IBEX
- 27,43
- Coef. Alfa
- 0,08
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 2,7700 |
Mínimo 2018 | 2,0474 |
Máximo 12 meses | 2,7700 |
Míximo 12 meses | 1,8234 |
Rent. Máx. Diaria | 6,69 |
Rent. Med. Diaria | 0,03 |
Rent. Mín. Diaria | -8,96 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 1.378 |
Acciones en circulación (M) | 553,56 |
Media títulos 3m | 1.718.796 |
Media títulos 12m | 2.418.927 |
Efectivo 3m | 4.350.178 |
Efectivo 12m | 5.709.554 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 4,14 |
Pay-out (%) | 0,34 |
Benf. por acción | 0,31 |
PER (Nº de veces) | |
Precio Valor Contable | 1,07 |
Precio Cash Flow | 11,49 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 27,43 |
Coeficiente Alfa | 0,08 |
Coeficiente Beta | 1,20 |
Volatilidad | 36,01 |
Desviación típica | 1,88 |
Varianza | 3,55 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 2,5120 | -0,0150 | -0,594% | 2,5210 | 2,5300 | 2,5080 | 750.920 |
31/08/2018 | 2,5270 | -0,0270 | -1,057% | 2,5440 | 2,5440 | 2,5060 | 1.514.711 |
30/08/2018 | 2,5540 | 0,0140 | 0,551% | 2,5310 | 2,5620 | 2,5210 | 1.150.431 |
29/08/2018 | 2,5400 | 0,0110 | 0,435% | 2,5230 | 2,5450 | 2,5000 | 920.670 |
28/08/2018 | 2,5290 | -0,0350 | -1,365% | 2,5710 | 2,5730 | 2,5190 | 1.288.097 |
27/08/2018 | 2,5640 | 0,0020 | 0,078% | 2,5700 | 2,5710 | 2,5210 | 889.576 |
24/08/2018 | 2,5620 | -0,0050 | -0,195% | 2,5760 | 2,5820 | 2,5530 | 583.180 |
23/08/2018 | 2,5670 | -0,0130 | -0,504% | 2,5860 | 2,6040 | 2,5500 | 1.139.608 |
22/08/2018 | 2,5800 | 0,0240 | 0,939% | 2,5760 | 2,5880 | 2,5320 | 929.560 |
21/08/2018 | 2,5560 | 0,0830 | 3,356% | 2,4840 | 2,5840 | 2,4800 | 1.833.778 |
20/08/2018 | 2,4730 | 0,0170 | 0,692% | 2,4610 | 2,4920 | 2,4560 | 897.161 |
17/08/2018 | 2,4560 | -0,0520 | -2,073% | 2,4950 | 2,5000 | 2,4010 | 2.665.826 |
16/08/2018 | 2,5080 | -0,0160 | -0,634% | 2,5390 | 2,5460 | 2,4680 | 1.645.702 |
15/08/2018 | 2,5240 | -0,0600 | -2,322% | 2,6000 | 2,6100 | 2,4950 | 1.773.961 |
14/08/2018 | 2,5840 | -0,0320 | -1,223% | 2,6240 | 2,6500 | 2,5670 | 2.155.028 |
13/08/2018 | 2,6160 | -0,0240 | -0,909% | 2,6400 | 2,6400 | 2,5840 | 1.594.510 |
10/08/2018 | 2,6400 | -0,0830 | -3,048% | 2,7000 | 2,7000 | 2,6120 | 2.116.095 |
09/08/2018 | 2,7230 | -0,0230 | -0,838% | 2,7320 | 2,7420 | 2,7010 | 1.228.286 |
08/08/2018 | 2,7460 | 0,0200 | 0,734% | 2,7200 | 2,7500 | 2,7000 | 1.532.319 |
07/08/2018 | 2,7260 | -0,0070 | -0,256% | 2,7340 | 2,7680 | 2,7170 | 1.521.134 |
06/08/2018 | 2,7330 | -0,0160 | -0,582% | 2,7420 | 2,7700 | 2,7160 | 1.706.707 |
03/08/2018 | 2,7490 | 0,0210 | 0,770% | 2,7240 | 2,7490 | 2,6880 | 2.179.877 |
02/08/2018 | 2,7280 | -0,0100 | -0,365% | 2,7460 | 2,7460 | 2,5800 | 3.432.508 |
01/08/2018 | 2,7380 | 0,0080 | 0,293% | 2,7520 | 2,7700 | 2,7190 | 2.114.574 |
31/07/2018 | 2,7300 | 0,0200 | 0,738% | 2,7030 | 2,7700 | 2,6890 | 3.929.730 |
30/07/2018 | 2,7100 | 0,1510 | 5,901% | 2,5330 | 2,7700 | 2,5330 | 6.160.480 |
27/07/2018 | 2,5590 | 0,0310 | 1,226% | 2,5450 | 2,6450 | 2,5290 | 2.547.734 |
26/07/2018 | 2,5280 | 0,0220 | 0,878% | 2,5360 | 2,5450 | 2,5210 | 1.119.807 |
25/07/2018 | 2,5060 | 0,0270 | 1,089% | 2,5000 | 2,5270 | 2,4800 | 1.470.849 |
24/07/2018 | 2,4790 | 0,0530 | 2,185% | 2,4410 | 2,5180 | 2,4300 | 1.689.395 |
23/07/2018 | 2,4260 | 0,0500 | 2,104% | 2,3720 | 2,4260 | 2,3400 | 1.245.991 |
20/07/2018 | 2,3760 | -0,0410 | -1,696% | 2,4230 | 2,4230 | 2,3440 | 1.503.231 |
19/07/2018 | 2,4170 | 0,0390 | 1,640% | 2,3700 | 2,4180 | 2,3680 | 969.029 |
18/07/2018 | 2,3780 | -0,0300 | -1,246% | 2,4100 | 2,4220 | 2,3540 | 1.050.815 |
17/07/2018 | 2,4080 | -0,0080 | -0,331% | 2,4250 | 2,4310 | 2,3820 | 750.593 |
16/07/2018 | 2,4160 | 0,0200 | 0,835% | 2,4050 | 2,4320 | 2,3870 | 817.030 |
13/07/2018 | 2,3960 | -0,0080 | -0,333% | 2,4150 | 2,4260 | 2,3800 | 774.908 |
12/07/2018 | 2,4040 | -0,0720 | -2,908% | 2,4500 | 2,4770 | 2,3800 | 1.678.702 |
11/07/2018 | 2,4760 | -0,0240 | -0,960% | 2,4730 | 2,4990 | 2,4520 | 1.484.355 |
10/07/2018 | 2,5000 | 0,0300 | 1,215% | 2,4780 | 2,5640 | 2,4770 | 2.841.242 |
09/07/2018 | 2,4700 | 0,0270 | 1,105% | 2,4600 | 2,4870 | 2,4500 | 1.693.788 |
06/07/2018 | 2,4430 | 0,0480 | 2,004% | 2,4030 | 2,4480 | 2,3900 | 1.049.140 |
05/07/2018 | 2,3950 | 0,0200 | 0,842% | 2,3780 | 2,4420 | 2,3780 | 1.478.988 |
04/07/2018 | 2,3750 | 0,0800 | 3,486% | 2,2850 | 2,3870 | 2,2850 | 1.922.715 |
03/07/2018 | 2,2950 | -0,0500 | -2,132% | 2,3870 | 2,3870 | 2,2890 | 1.662.813 |
02/07/2018 | 2,3450 | -0,0010 | -0,043% | 2,2920 | 2,3710 | 2,2720 | 1.430.492 |
29/06/2018 | 2,3460 | 0,0210 | 0,903% | 2,3560 | 2,3690 | 2,3330 | 953.507 |
28/06/2018 | 2,3250 | -0,0310 | -1,316% | 2,3490 | 2,3700 | 2,2880 | 1.548.016 |
27/06/2018 | 2,3560 | 0,0610 | 2,658% | 2,3160 | 2,3760 | 2,2790 | 1.610.312 |
26/06/2018 | 2,2950 | -0,0280 | -1,205% | 2,3340 | 2,3370 | 2,2770 | 1.626.758 |
25/06/2018 | 2,3230 | -0,0960 | -3,969% | 2,4000 | 2,4180 | 2,3230 | 2.315.959 |
22/06/2018 | 2,4190 | 0,0483 | 2,037% | 2,3900 | 2,4500 | 2,3700 | 2.405.363 |
21/06/2018 | 2,3707 | -0,0490 | -2,024% | 2,4246 | 2,4314 | 2,3609 | 2.061.248 |
20/06/2018 | 2,4197 | 0,0509 | 2,151% | 2,3903 | 2,4491 | 2,3864 | 1.578.272 |
19/06/2018 | 2,3687 | -0,0284 | -1,185% | 2,3668 | 2,3795 | 2,3433 | 1.342.501 |
18/06/2018 | 2,3971 | -0,0225 | -0,931% | 2,4216 | 2,4216 | 2,3511 | 1.481.637 |
15/06/2018 | 2,4197 | -0,0216 | -0,883% | 2,4393 | 2,4461 | 2,4079 | 1.103.050 |
14/06/2018 | 2,4412 | -0,0010 | -0,040% | 2,4344 | 2,4471 | 2,3942 | 1.567.956 |
13/06/2018 | 2,4422 | -0,0176 | -0,717% | 2,4530 | 2,4775 | 2,4207 | 1.531.785 |
12/06/2018 | 2,4598 | -0,0411 | -1,645% | 2,5078 | 2,5078 | 2,4314 | 1.712.412 |
11/06/2018 | 2,5010 | 0,0206 | 0,829% | 2,4990 | 2,5235 | 2,4726 | 1.405.863 |
08/06/2018 | 2,4804 | -0,0558 | -2,202% | 2,5225 | 2,5323 | 2,4569 | 2.098.534 |
07/06/2018 | 2,5363 | 0,0069 | 0,271% | 2,5392 | 2,6019 | 2,5333 | 2.717.817 |
06/06/2018 | 2,5294 | 0,0754 | 3,074% | 2,4491 | 2,6136 | 2,4491 | 3.696.131 |
05/06/2018 | 2,4540 | 0,0206 | 0,845% | 2,4236 | 2,4883 | 2,4236 | 1.979.307 |
04/06/2018 | 2,4334 | 0,0451 | 1,887% | 2,4079 | 2,5245 | 2,3971 | 1.868.051 |
01/06/2018 | 2,3883 | 0,0333 | 1,414% | 2,3413 | 2,4148 | 2,3413 | 1.696.790 |
31/05/2018 | 2,3550 | -0,0500 | -2,077% | 2,4030 | 2,4109 | 2,3100 | 3.831.527 |
30/05/2018 | 2,4050 | 0,0176 | 0,739% | 2,3658 | 2,4197 | 2,3364 | 3.274.812 |
29/05/2018 | 2,3874 | -0,0882 | -3,562% | 2,4530 | 2,4530 | 2,3286 | 3.596.602 |
28/05/2018 | 2,4755 | 0,0656 | 2,724% | 2,4324 | 2,4980 | 2,3923 | 2.679.137 |
25/05/2018 | 2,4099 | -0,1185 | -4,688% | 2,5363 | 2,5617 | 2,4020 | 6.360.065 |
24/05/2018 | 2,5284 | -0,0088 | -0,347% | 2,5372 | 2,5686 | 2,5176 | 1.529.974 |
23/05/2018 | 2,5372 | -0,0490 | -1,894% | 2,5715 | 2,5764 | 2,4932 | 2.045.951 |
22/05/2018 | 2,5862 | -0,0069 | -0,264% | 2,5823 | 2,6254 | 2,5745 | 3.263.433 |
21/05/2018 | 2,5931 | -0,0225 | -0,861% | 2,6254 | 2,6303 | 2,5715 | 2.562.110 |
18/05/2018 | 2,6156 | -0,0098 | -0,373% | 2,6234 | 2,6352 | 2,5980 | 1.626.641 |
17/05/2018 | 2,6254 | 0,0304 | 1,170% | 2,5950 | 2,6450 | 2,5901 | 3.206.474 |
16/05/2018 | 2,5950 | -0,0206 | -0,787% | 2,6156 | 2,6499 | 2,5098 | 3.843.231 |
15/05/2018 | 2,6156 | -0,0098 | -0,373% | 2,6136 | 2,6421 | 2,5539 | 3.222.791 |
14/05/2018 | 2,6254 | 0,0069 | 0,262% | 2,6136 | 2,6538 | 2,5862 | 5.548.127 |
11/05/2018 | 2,6185 | 0,1695 | 6,920% | 2,5225 | 2,6195 | 2,5225 | 11.139.761 |
10/05/2018 | 2,4491 | 0,0196 | 0,806% | 2,4422 | 2,4696 | 2,3776 | 3.453.023 |
09/05/2018 | 2,4295 | 0,0588 | 2,479% | 2,3805 | 2,4569 | 2,3727 | 3.140.009 |
08/05/2018 | 2,3707 | 0,0010 | 0,041% | 2,3678 | 2,3864 | 2,3462 | 1.525.290 |
07/05/2018 | 2,3697 | 0,0284 | 1,213% | 2,3491 | 2,3736 | 2,3482 | 958.644 |
04/05/2018 | 2,3413 | 0,0186 | 0,801% | 2,3364 | 2,3756 | 2,3158 | 1.349.760 |
03/05/2018 | 2,3227 | -0,0216 | -0,919% | 2,3433 | 2,3442 | 2,3119 | 1.099.285 |
02/05/2018 | 2,3442 | 0,0069 | 0,293% | 2,3364 | 2,3589 | 2,3188 | 1.325.522 |
30/04/2018 | 2,3374 | 0,0333 | 1,446% | 2,3158 | 2,3501 | 2,3051 | 1.599.129 |
27/04/2018 | 2,3041 | 0,0216 | 0,944% | 2,2747 | 2,3266 | 2,2629 | 1.257.309 |
26/04/2018 | 2,2825 | 0,0294 | 1,304% | 2,2512 | 2,3060 | 2,2512 | 1.851.437 |
25/04/2018 | 2,2531 | -0,0225 | -0,990% | 2,2531 | 2,2610 | 2,1924 | 2.244.085 |
24/04/2018 | 2,2757 | 0,0059 | 0,259% | 2,2561 | 2,2933 | 2,2561 | 1.412.682 |
23/04/2018 | 2,2698 | -0,0029 | -0,129% | 2,2835 | 2,2855 | 2,2453 | 1.122.113 |
20/04/2018 | 2,2727 | 0,0088 | 0,389% | 2,2639 | 2,3168 | 2,2443 | 2.064.657 |
19/04/2018 | 2,2639 | 0,0206 | 0,917% | 2,2522 | 2,2904 | 2,2394 | 2.875.682 |
18/04/2018 | 2,2433 | 0,0568 | 2,599% | 2,1846 | 2,2473 | 2,1846 | 2.166.683 |
17/04/2018 | 2,1865 | -0,0078 | -0,357% | 2,1895 | 2,2100 | 2,1640 | 2.180.823 |
16/04/2018 | 2,1944 | -0,0167 | -0,753% | 2,2071 | 2,2238 | 2,1601 | 2.027.250 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,9400 | 0,45 | 76,2600 | 75,5800 | 22.608 | 1.716.687 | 4.348 |
ACERINOX | 11,4000 | -1,55 | 11,6050 | 11,3550 | 337.298 | 3.864.348 | 3.147 |
ACS | 35,5000 | -0,62 | 35,8900 | 35,3900 | 94.328 | 3.366.738 | 11.356 |
AENA | 150,8500 | -0,46 | 151,9000 | 150,3000 | 11.748 | 1.773.259 | 22.628 |
AMADEUS | 80,4000 | -0,37 | 81,2000 | 80,3400 | 100.938 | 8.156.484 | 35.296 |
ARCELORMITT. | 25,4850 | -1,79 | 26,1500 | 25,4300 | 88.578 | 2.276.642 | 26.043 |
B.SABADELL | 1,3225 | 0,19 | 1,3435 | 1,3170 | 4.522.367 | 6.024.247 | 7.442 |
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 | 5,3490 | -0,09 | 5,4220 | 5,3120 | 5.489.197 | 29.466.632 | 35.666 |
CAIXABANK | 4,0000 | 3,12 | 4,0250 | 3,9300 | 12.076.827 | 48.271.736 | 23.926 |
CELLNEX | 22,0100 | -0,36 | 22,2200 | 21,9400 | 62.745 | 1.380.715 | 5.099 |
CIE AUTOMOT. | 25,2000 | -1,72 | 25,8000 | 25,1400 | 86.121 | 2.186.447 | 3.251 |
DIA | 2,0160 | -0,74 | 2,0530 | 2,0100 | 978.614 | 1.986.712 | 1.255 |
ENAGAS | 24,2300 | 0,66 | 24,2300 | 24,0600 | 70.163 | 1.694.227 | 5.785 |
ENDESA | 19,2400 | 0,23 | 19,3100 | 19,1450 | 147.901 | 2.843.580 | 20.370 |
FERROVIAL | 18,1100 | -1,09 | 18,3150 | 18,0400 | 120.997 | 2.200.454 | 13.389 |
GRIFOLS | 25,1700 | -0,83 | 25,5000 | 25,1300 | 28.941 | 733.550 | 10.726 |
IAG | 7,7180 | -0,77 | 7,8580 | 7,6940 | 354.341 | 2.751.346 | 15.752 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.876.082 | 12.025.618 | 40.990 |
INDITEX | 25,3200 | -0,71 | 25,7300 | 25,2600 | 657.667 | 16.786.584 | 78.914 |
INDRA A | 10,3500 | -0,77 | 10,4700 | 10,3100 | 75.489 | 785.351 | 1.828 |
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 | 567.098 | 1.434.560 | 7.798 |
MEDIASET | 6,0260 | -1,86 | 6,1700 | 6,0200 | 350.713 | 2.136.564 | 1.973 |
MELIA HOTELS | 10,6300 | -1,30 | 10,7600 | 10,5900 | 184.616 | 1.970.143 | 2.442 |
MERLIN PROP. | 11,7600 | -0,80 | 11,8900 | 11,7250 | 145.258 | 1.715.739 | 5.524 |
NATURGY | 23,7000 | 0,00 | 23,8500 | 23,5900 | 234.865 | 5.557.976 | 23.716 |
R.E.C. | 18,2150 | 0,91 | 18,2350 | 18,0500 | 153.761 | 2.786.857 | 9.856 |
REPSOL | 16,8700 | 1,11 | 16,9100 | 16,7800 | 1.150.632 | 19.395.432 | 26.928 |
SANTANDER | 4,2630 | -0,08 | 4,3070 | 4,2360 | 11.720.213 | 50.104.380 | 68.788 |
SIEMENS GAM | 12,6000 | -1,45 | 12,9250 | 12,5850 | 491.683 | 6.270.232 | 8.582 |
TECNICAS REU | 28,9200 | -1,40 | 29,5000 | 28,7800 | 31.175 | 906.203 | 1.617 |
TELEFONICA | 6,9370 | -0,97 | 7,0370 | 6,9050 | 3.233.729 | 22.502.442 | 36.018 |
VISCOFAN | 62,3000 | -1,35 | 63,3500 | 62,3000 | 41.001 | 2.583.128 | 2.903 |