Cotización de los valores en bolsa

SACYR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 2,5840
- Var. (%)
- -1,223%
15/08/2018
- Cierre
- 2,5240
- Var. (%)
- -2,322%
16/08/2018
- Cierre
- 2,5080
- Var. (%)
- -0,634%
17/08/2018
- Cierre
- 2,4560
- Var. (%)
- -2,073%
20/08/2018
- Cierre
- 2,4730
- Var. (%)
- 0,692%
21/08/2018
- Cierre
- 2,5560
- Var. (%)
- 3,356%
22/08/2018
- Cierre
- 2,5800
- Var. (%)
- 0,939%
23/08/2018
- Cierre
- 2,5670
- Var. (%)
- -0,504%
24/08/2018
- Cierre
- 2,5620
- Var. (%)
- -0,195%
27/08/2018
- Cierre
- 2,5640
- Var. (%)
- 0,078%
28/08/2018
- Cierre
- 2,5290
- Var. (%)
- -1,365%
29/08/2018
- Cierre
- 2,5400
- Var. (%)
- 0,435%
30/08/2018
- Cierre
- 2,5540
- Var. (%)
- 0,551%
31/08/2018
- Cierre
- 2,5270
- Var. (%)
- -1,057%
03/09/2018
- Cierre
- 2,5120
- Var. (%)
- -0,594%

-0.26%

Precio

2,4900 €

MAXIMO

2,5380 €

MÍNIMO

2,4800 €

VOL. DIARIO (TIT.)

413.885

VAR. 2018(%)

9,99 %

VARIACIÓN

-0,88 % -0,0220 €

APERTURA

2,5200 €

ÚLT. SESIÓN

2,5120 €

EFECTIVO

1.033.753 €

VAR. 12 MESES(%)

13,32 %

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