Cotización de los valores en bolsa

UNICAJA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 1,3430
- Var. (%)
- -0,519%
15/08/2018
- Cierre
- 1,3460
- Var. (%)
- 0,223%
16/08/2018
- Cierre
- 1,3490
- Var. (%)
- 0,223%
17/08/2018
- Cierre
- 1,3330
- Var. (%)
- -1,186%
20/08/2018
- Cierre
- 1,3500
- Var. (%)
- 1,275%
21/08/2018
- Cierre
- 1,3590
- Var. (%)
- 0,667%
22/08/2018
- Cierre
- 1,3600
- Var. (%)
- 0,074%
23/08/2018
- Cierre
- 1,3510
- Var. (%)
- -0,662%
24/08/2018
- Cierre
- 1,3500
- Var. (%)
- -0,074%
27/08/2018
- Cierre
- 1,3730
- Var. (%)
- 1,704%
28/08/2018
- Cierre
- 1,3630
- Var. (%)
- -0,728%
29/08/2018
- Cierre
- 1,3700
- Var. (%)
- 0,514%
30/08/2018
- Cierre
- 1,3600
- Var. (%)
- -0,730%
31/08/2018
- Cierre
- 1,3500
- Var. (%)
- -0,735%
03/09/2018
- Cierre
- 1,3500
- Var. (%)
- 0,000%

0.00%

Precio

1,3400 €

MAXIMO

1,3660 €

MÍNIMO

1,3350 €

VOL. DIARIO (TIT.)

157.084

VAR. 2018(%)

3,36 %

VARIACIÓN

-0,74 % -0,0100 €

APERTURA

1,3610 €

ÚLT. SESIÓN

1,3500 €

EFECTIVO

211.843 €

VAR. 12 MESES(%)

1,28 %

Rentabilidad(%)
Máximo
1,6300

Mínimo
1,2687

Volumen
Capit.(MM€)
2.158

Acc. en circulac.
1.610,31

Ratios Económicos
Rent. Div.
1,60

PER
0,11

Datos Estadísticos
Corr. IBEX
19,11

Coef. Alfa
0,03

RENTABILIDAD (%)
Máximo 2018	1,6300
Mínimo 2018	1,2687
Máximo 12 meses	1,6300
Míximo 12 meses	1,1839
Rent. Máx. Diaria	4,70
Rent. Med. Diaria	0,00
Rent. Mín. Diaria	-4,17

Volumen
Días Cotizados	255
Capitalización (MM€)	2.158
Acciones en circulación (M)	1.610,31
Media títulos 3m	1.534.269
Media títulos 12m	1.890.486
Efectivo 3m	2.212.030
Efectivo 12m	2.645.323

Ratios Económicos
Rentb. por Dividendos (%)	1,60
Pay-out (%)	0,20
Benf. por acción	0,11
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	9,36

Datos Estadísticos
Correlación IBEX(%)	19,11
Coeficiente Alfa	0,03
Coeficiente Beta	0,72
Volatilidad	26,01
Desviación típica	1,36
Varianza	1,85

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	1,3500	0,0000	0,000%	1,3490	1,3550	1,3450	419.564
31/08/2018	1,3500	-0,0100	-0,735%	1,3560	1,3630	1,3450	783.799
30/08/2018	1,3600	-0,0100	-0,730%	1,3700	1,3710	1,3600	409.557
29/08/2018	1,3700	0,0070	0,514%	1,3600	1,3720	1,3600	538.925
28/08/2018	1,3630	-0,0100	-0,728%	1,3800	1,3800	1,3630	1.276.055
27/08/2018	1,3730	0,0230	1,704%	1,3440	1,3800	1,3430	538.756
24/08/2018	1,3500	-0,0010	-0,074%	1,3650	1,3650	1,3480	653.547
23/08/2018	1,3510	-0,0090	-0,662%	1,3680	1,3680	1,3410	712.804
22/08/2018	1,3600	0,0010	0,074%	1,3600	1,3680	1,3500	1.168.629
21/08/2018	1,3590	0,0090	0,667%	1,3590	1,3700	1,3510	1.481.843
20/08/2018	1,3500	0,0170	1,275%	1,3680	1,3680	1,3320	914.631
17/08/2018	1,3330	-0,0160	-1,186%	1,3530	1,3530	1,3300	887.698
16/08/2018	1,3490	0,0030	0,223%	1,3480	1,3660	1,3450	2.187.891
15/08/2018	1,3460	0,0030	0,223%	1,3400	1,3600	1,3400	776.967
14/08/2018	1,3430	-0,0070	-0,519%	1,3600	1,3630	1,3300	1.253.568
13/08/2018	1,3500	-0,0150	-1,099%	1,3560	1,3600	1,3310	1.151.292
10/08/2018	1,3650	-0,0300	-2,151%	1,3900	1,3900	1,3600	1.512.266
09/08/2018	1,3950	0,0080	0,577%	1,3970	1,4090	1,3870	773.135
08/08/2018	1,3870	-0,0060	-0,431%	1,3830	1,4030	1,3810	396.997
07/08/2018	1,3930	-0,0020	-0,143%	1,4000	1,4010	1,3900	694.854
06/08/2018	1,3950	0,0060	0,432%	1,3940	1,4120	1,3920	761.601
03/08/2018	1,3890	-0,0090	-0,644%	1,4080	1,4080	1,3890	1.019.157
02/08/2018	1,3980	-0,0430	-2,984%	1,4300	1,4340	1,3980	1.260.047
01/08/2018	1,4410	-0,0030	-0,208%	1,4500	1,4500	1,4250	1.615.118
31/07/2018	1,4440	0,0000	0,000%	1,4390	1,4530	1,4090	1.828.948
30/07/2018	1,4440	0,0350	2,484%	1,4200	1,4900	1,4110	1.639.419
27/07/2018	1,4090	0,0320	2,324%	1,3880	1,4120	1,3810	1.292.700
26/07/2018	1,3770	-0,0080	-0,578%	1,3800	1,3900	1,3670	1.190.244
25/07/2018	1,3850	0,0030	0,217%	1,3770	1,3900	1,3610	1.483.681
24/07/2018	1,3820	0,0280	2,068%	1,3530	1,3890	1,3530	1.042.789
23/07/2018	1,3540	-0,0060	-0,441%	1,3560	1,3600	1,3440	903.794
20/07/2018	1,3600	0,0000	0,000%	1,3500	1,3690	1,3500	1.071.662
19/07/2018	1,3600	0,0110	0,815%	1,3450	1,3690	1,3440	1.718.671
18/07/2018	1,3490	-0,0220	-1,605%	1,3710	1,3710	1,3440	2.393.377
17/07/2018	1,3710	-0,0230	-1,650%	1,3900	1,3930	1,3670	5.592.076
16/07/2018	1,3940	-0,0060	-0,429%	1,3950	1,4330	1,3910	1.793.498
13/07/2018	1,4000	0,0070	0,503%	1,3930	1,4000	1,3930	1.307.958
12/07/2018	1,3930	0,0080	0,578%	1,3920	1,4020	1,3880	895.788
11/07/2018	1,3850	-0,0150	-1,071%	1,3920	1,3970	1,3850	1.476.652
10/07/2018	1,4000	-0,0050	-0,356%	1,4050	1,4080	1,3920	1.435.443
09/07/2018	1,4050	0,0030	0,214%	1,4040	1,4150	1,4040	1.271.230
06/07/2018	1,4020	-0,0190	-1,337%	1,4220	1,4260	1,4020	2.307.603
05/07/2018	1,4210	-0,0120	-0,837%	1,4280	1,4450	1,4210	1.491.152
04/07/2018	1,4330	0,0000	0,000%	1,4290	1,4380	1,4270	938.114
03/07/2018	1,4330	-0,0140	-0,968%	1,4540	1,4670	1,4280	2.844.026
02/07/2018	1,4470	-0,0140	-0,958%	1,4480	1,4500	1,4180	1.075.986
29/06/2018	1,4610	0,0000	0,000%	1,4690	1,4730	1,4400	1.856.464
28/06/2018	1,4610	0,0030	0,206%	1,4500	1,4650	1,4500	574.774
27/06/2018	1,4580	-0,0230	-1,553%	1,4950	1,4950	1,4530	1.737.735
26/06/2018	1,4810	-0,0030	-0,202%	1,4930	1,5010	1,4810	1.647.856
25/06/2018	1,4840	-0,0140	-0,935%	1,4880	1,5050	1,4780	1.673.646
22/06/2018	1,4980	-0,0170	-1,122%	1,5150	1,5150	1,4910	1.898.758
21/06/2018	1,5150	-0,0050	-0,329%	1,5140	1,5260	1,4960	1.547.671
20/06/2018	1,5200	0,0000	0,000%	1,5250	1,5390	1,5090	1.301.740
19/06/2018	1,5200	0,0230	1,536%	1,4860	1,5200	1,4770	1.214.131
18/06/2018	1,4970	0,0050	0,335%	1,4910	1,5110	1,4880	1.190.816
15/06/2018	1,4920	-0,0530	-3,430%	1,5400	1,5460	1,4920	3.678.000
14/06/2018	1,5450	-0,0090	-0,579%	1,5550	1,5550	1,5270	2.037.848
13/06/2018	1,5540	-0,0070	-0,448%	1,5690	1,5720	1,5500	1.452.913
12/06/2018	1,5610	0,0140	0,905%	1,5500	1,5740	1,5390	2.156.577
11/06/2018	1,5470	0,0210	1,376%	1,5430	1,5590	1,5080	3.759.858
08/06/2018	1,5260	-0,0650	-4,085%	1,5860	1,5860	1,5200	2.685.492
07/06/2018	1,5910	0,0600	3,919%	1,5470	1,6000	1,5390	3.806.239
06/06/2018	1,5310	0,0210	1,391%	1,5100	1,5310	1,4950	2.052.583
05/06/2018	1,5100	-0,0230	-1,500%	1,5390	1,5400	1,5080	2.461.310
04/06/2018	1,5330	0,0250	1,658%	1,5240	1,5410	1,5160	2.343.808
01/06/2018	1,5080	0,0300	2,030%	1,4890	1,5240	1,4780	4.594.084
31/05/2018	1,4780	0,0060	0,408%	1,4870	1,4870	1,4650	5.297.462
30/05/2018	1,4720	0,0020	0,136%	1,4760	1,4930	1,4590	2.990.120
29/05/2018	1,4700	-0,0480	-3,162%	1,5090	1,5090	1,4520	3.846.464
28/05/2018	1,5180	-0,0320	-2,065%	1,5610	1,5610	1,5050	2.743.960
25/05/2018	1,5500	-0,0300	-1,899%	1,5840	1,5950	1,5290	4.277.523
24/05/2018	1,5800	-0,0150	-0,940%	1,5800	1,5900	1,5580	4.496.005
23/05/2018	1,5950	-0,0070	-0,437%	1,6070	1,6070	1,5540	5.315.999
22/05/2018	1,6020	0,0140	0,882%	1,5900	1,6090	1,5770	3.989.833
21/05/2018	1,5880	0,0050	0,316%	1,5920	1,5920	1,5750	1.046.195
18/05/2018	1,5830	-0,0020	-0,126%	1,5790	1,5980	1,5740	1.969.746
17/05/2018	1,5850	0,0050	0,316%	1,5920	1,5970	1,5750	2.087.358
16/05/2018	1,5800	-0,0300	-1,863%	1,6050	1,6190	1,5720	1.493.627
15/05/2018	1,6100	-0,0100	-0,617%	1,6050	1,6200	1,6050	2.625.483
14/05/2018	1,6200	-0,0030	-0,185%	1,6200	1,6200	1,5990	2.325.419
11/05/2018	1,6230	0,0020	0,123%	1,6200	1,6260	1,6120	1.441.157
10/05/2018	1,6210	-0,0050	-0,308%	1,6160	1,6290	1,5900	1.379.670
09/05/2018	1,6260	0,0240	1,498%	1,6090	1,6300	1,6020	1.957.420
08/05/2018	1,6020	0,0244	1,547%	1,5750	1,6060	1,5750	3.623.887
07/05/2018	1,5776	0,0148	0,947%	1,5707	1,6062	1,5667	1.618.870
04/05/2018	1,5628	0,0158	1,020%	1,6042	1,6082	1,5569	3.316.500
03/05/2018	1,5470	0,0671	4,533%	1,5095	1,5500	1,5056	7.356.690
02/05/2018	1,4799	-0,0010	-0,067%	1,4898	1,4898	1,4780	1.481.956
30/04/2018	1,4809	0,0010	0,067%	1,4681	1,4858	1,4681	2.986.896
27/04/2018	1,4799	0,0197	1,351%	1,4513	1,4839	1,4365	5.158.338
26/04/2018	1,4602	0,0000	0,000%	1,4681	1,4750	1,4464	860.099
25/04/2018	1,4602	0,0000	0,000%	1,4405	1,4612	1,4306	2.838.463
24/04/2018	1,4602	-0,0049	-0,337%	1,4710	1,4770	1,4523	4.363.238
23/04/2018	1,4651	0,0276	1,922%	1,4553	1,4691	1,4474	2.470.309
20/04/2018	1,4375	-0,0118	-0,817%	1,4375	1,4553	1,4355	937.681
19/04/2018	1,4493	0,0227	1,591%	1,4257	1,4503	1,4257	8.164.345
18/04/2018	1,4266	-0,0039	-0,276%	1,4493	1,4493	1,4227	924.026
17/04/2018	1,4306	0,0049	0,346%	1,4207	1,4434	1,4207	735.466
16/04/2018	1,4257	0,0069	0,487%	1,4207	1,4266	1,4109	640.101

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	35,4900	-0,64	35,8900	35,3900	94.653	3.378.270	11.353
AENA	150,8000	-0,49	151,9000	150,3000	11.764	1.775.671	22.620
AMADEUS	80,3800	-0,40	81,2000	80,3400	101.833	8.228.424	35.287
ARCELORMITT.	25,4650	-1,87	26,1500	25,4300	88.609	2.277.431	26.023
B.SABADELL	1,3235	0,27	1,3435	1,3170	4.539.561	6.046.996	7.447
BANKIA	3,3210	1,50	3,3360	3,2760	1.243.594	4.120.844	10.245
BANKINTER	7,6960	1,18	7,7680	7,6340	334.523	2.577.944	6.918
BBVA	5,3530	-0,02	5,4220	5,3120	5.513.994	29.599.372	35.693
CAIXABANK	3,9990	3,09	4,0250	3,9300	12.110.135	48.404.937	23.920
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	86.246	2.189.597	3.251
DIA	2,0130	-0,89	2,0530	2,0100	994.866	2.019.447	1.253
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	122.205	2.222.323	13.389
GRIFOLS	25,1600	-0,87	25,5000	25,1300	29.058	736.494	10.721
IAG	7,7160	-0,80	7,8580	7,6940	357.166	2.773.138	15.748
IBERDROLA	6,4040	0,00	6,4440	6,3740	1.935.738	12.407.665	40.977
INDITEX	25,3200	-0,71	25,7300	25,2600	661.822	16.891.750	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	10,6200	-1,39	10,7600	10,5900	188.180	2.007.992	2.439
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.	18,2250	0,97	18,2350	18,0500	153.882	2.789.063	9.861
REPSOL	16,8750	1,14	16,9100	16,7800	1.156.215	19.489.610	26.936
SANTANDER	4,2665	0,00	4,3070	4,2360	11.792.303	50.411.901	68.845
SIEMENS GAM	12,5950	-1,49	12,9250	12,5850	494.015	6.299.604	8.579
TECNICAS REU	28,9000	-1,47	29,5000	28,7800	31.538	916.693	1.616
TELEFONICA	6,9380	-0,96	7,0370	6,9050	3.245.510	22.584.164	36.023
VISCOFAN	62,3000	-1,35	63,3500	62,3000	41.001	2.583.128	2.903