Cotización de los valores en bolsa

ENDESA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/05/2021
- Cierre
- 21,9900
- Var. (%)
- -0,767%
07/05/2021
- Cierre
- 22,3500
- Var. (%)
- 1,637%
10/05/2021
- Cierre
- 22,3900
- Var. (%)
- 0,179%
11/05/2021
- Cierre
- 21,9500
- Var. (%)
- -1,965%
12/05/2021
- Cierre
- 22,1200
- Var. (%)
- 0,774%
13/05/2021
- Cierre
- 22,4700
- Var. (%)
- 1,582%
14/05/2021
- Cierre
- 23,0600
- Var. (%)
- 2,626%
17/05/2021
- Cierre
- 23,1400
- Var. (%)
- 0,347%
18/05/2021
- Cierre
- 23,1400
- Var. (%)
- 0,000%
19/05/2021
- Cierre
- 22,8700
- Var. (%)
- -1,167%
20/05/2021
- Cierre
- 23,2000
- Var. (%)
- 1,443%
21/05/2021
- Cierre
- 23,0900
- Var. (%)
- -0,474%
24/05/2021
- Cierre
- 23,2200
- Var. (%)
- 0,563%
25/05/2021
- Cierre
- 23,3100
- Var. (%)
- 0,388%
26/05/2021
- Cierre
- 23,5200
- Var. (%)
- 0,901%

0.40%

Precio

23,5200 €

MAXIMO

23,7700 €

MÍNIMO

23,4000 €

VOL. DIARIO (TIT.)

1.035.245

VAR. 2021(%)

5,23 %

VARIACIÓN

0,90 % 0,2100 €

APERTURA

23,5000 €

ÚLT. SESIÓN

23,3100 €

EFECTIVO

24.407.896 €

VAR. 12 MESES(%)

21,16 %

Rentabilidad(%)
Máximo
23,7700

Mínimo
20,1900

Volumen
Capit.(MM€)
24.902

Acc. en circulac.
1.058,75

Ratios Económicos
Rent. Div.
6,07

PER
1,32

Datos Estadísticos
Corr. IBEX
4,84

Coef. Alfa
0,07

RENTABILIDAD (%)
Máximo 2021	23,7700
Mínimo 2021	20,1900
Máximo 12 meses	24,3960
Míximo 12 meses	19,4211
Rent. Máx. Diaria	3,23
Rent. Med. Diaria	0,07
Rent. Mín. Diaria	-4,08

Volumen
Días Cotizados	255
Capitalización (MM€)	24.902
Acciones en circulación (M)	1.058,75
Media títulos 3m	1.065.919
Media títulos 12m	1.052.231
Efectivo 3m	23.607.965
Efectivo 12m	23.952.152

Ratios Económicos
Rentb. por Dividendos (%)	6,07
Pay-out (%)	1,08
Benf. por acción	1,32
PER (Nº de veces)
Precio Valor Contable	3,40
Precio Cash Flow	76,86

Datos Estadísticos
Correlación IBEX(%)	4,84
Coeficiente Alfa	0,07
Coeficiente Beta	0,26
Volatilidad	18,35
Desviación típica	0,96
Varianza	0,92

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/05/2021	23,5200	0,2100	0,901%	23,5000	23,7700	23,4000	1.035.245
25/05/2021	23,3100	0,0900	0,388%	23,2500	23,3900	23,1800	988.169
24/05/2021	23,2200	0,1300	0,563%	23,2700	23,3500	23,1200	578.505
21/05/2021	23,0900	-0,1100	-0,474%	23,2800	23,4200	23,0900	868.339
20/05/2021	23,2000	0,3300	1,443%	22,9500	23,3000	22,9100	1.097.321
19/05/2021	22,8700	-0,2700	-1,167%	23,0400	23,1400	22,7100	1.253.572
18/05/2021	23,1400	0,0000	0,000%	23,1900	23,3900	23,0500	1.228.989
17/05/2021	23,1400	0,0800	0,347%	23,1500	23,2900	23,0700	1.062.375
14/05/2021	23,0600	0,5900	2,626%	22,5400	23,0900	22,4600	1.594.012
13/05/2021	22,4700	0,3500	1,582%	22,0200	22,4800	21,8200	946.901
12/05/2021	22,1200	0,1700	0,774%	21,9700	22,3800	21,9700	1.009.329
11/05/2021	21,9500	-0,4400	-1,965%	22,3100	22,3100	21,8300	1.345.843
10/05/2021	22,3900	0,0400	0,179%	22,3600	22,4800	22,1400	848.558
07/05/2021	22,3500	0,3600	1,637%	22,0900	22,5200	21,9800	1.093.740
06/05/2021	21,9900	-0,1700	-0,767%	22,1000	22,1100	21,7600	1.279.650
05/05/2021	22,1600	0,3600	1,651%	22,0000	22,2700	21,8200	1.138.167
04/05/2021	21,8000	-0,2100	-0,954%	22,1000	22,1600	21,8000	1.175.054
03/05/2021	22,0100	0,1500	0,686%	21,8900	22,0300	21,8200	652.794
30/04/2021	21,8600	-0,0200	-0,091%	21,9600	22,0300	21,8400	1.259.772
29/04/2021	21,8800	-0,1200	-0,545%	22,0500	22,1600	21,8800	889.180
28/04/2021	22,0000	-0,1800	-0,812%	22,1600	22,2400	21,9900	646.917
27/04/2021	22,1800	-0,0700	-0,315%	22,3600	22,4700	22,1000	1.002.658
26/04/2021	22,2500	0,0500	0,225%	22,3000	22,4600	22,1700	848.398
23/04/2021	22,2000	-0,0700	-0,314%	22,1900	22,3000	22,0800	740.571
22/04/2021	22,2700	0,3100	1,412%	22,0000	22,3000	21,9900	943.283
21/04/2021	21,9600	-0,2100	-0,947%	22,1700	22,2600	21,9300	793.185
20/04/2021	22,1700	-0,0300	-0,135%	22,2100	22,2200	22,0500	1.056.617
19/04/2021	22,2000	-0,0400	-0,180%	22,1700	22,3500	21,9600	1.136.977
16/04/2021	22,2400	0,2400	1,091%	21,9600	22,3600	21,9300	1.012.088
15/04/2021	22,0000	-0,1500	-0,677%	22,2600	22,3300	21,9100	1.053.253
14/04/2021	22,1500	-0,1800	-0,806%	22,4200	22,4300	22,1300	965.086
13/04/2021	22,3300	-0,3200	-1,413%	22,6600	22,6700	22,3300	991.058
12/04/2021	22,6500	0,0200	0,088%	22,6800	22,8100	22,5900	702.090
09/04/2021	22,6300	-0,3300	-1,437%	23,0000	23,0000	22,6300	907.552
08/04/2021	22,9600	0,2400	1,056%	22,7900	23,0400	22,7200	1.291.478
07/04/2021	22,7200	0,1000	0,442%	22,6500	22,7400	22,5200	1.120.546
06/04/2021	22,6200	0,3000	1,344%	22,3600	22,6200	22,3200	1.159.092
01/04/2021	22,3200	-0,2400	-1,064%	22,5500	22,6000	22,2800	1.017.484
31/03/2021	22,5600	-0,2900	-1,269%	22,8400	22,9000	22,5500	1.222.233
30/03/2021	22,8500	0,0100	0,044%	22,9000	22,9000	22,6200	1.070.668
29/03/2021	22,8400	0,1000	0,440%	22,7500	22,9300	22,7200	1.081.785
26/03/2021	22,7400	0,2600	1,157%	22,4200	22,7400	22,3500	1.010.997
25/03/2021	22,4800	0,1800	0,807%	22,3200	22,5500	22,2500	956.337
24/03/2021	22,3000	-0,2000	-0,889%	22,5200	22,5200	22,0700	1.114.516
23/03/2021	22,5000	0,2900	1,306%	22,1200	22,6600	21,9800	1.121.498
22/03/2021	22,2100	0,1300	0,589%	22,0600	22,2400	21,7700	900.655
19/03/2021	22,0800	0,4200	1,939%	21,6900	22,1100	21,6500	2.069.929
18/03/2021	21,6600	-0,0200	-0,092%	21,6900	21,7500	21,5700	1.123.758
17/03/2021	21,6800	-0,1700	-0,778%	21,8200	21,9200	21,6700	886.300
16/03/2021	21,8500	0,1000	0,460%	21,8000	21,9600	21,6800	1.050.212
15/03/2021	21,7500	0,0500	0,230%	21,9500	21,9700	21,7500	1.094.699
12/03/2021	21,7000	0,0100	0,046%	21,7100	21,7300	21,5300	618.186
11/03/2021	21,6900	0,0900	0,417%	21,6300	21,8400	21,5600	1.064.817
10/03/2021	21,6000	0,5100	2,418%	21,1800	21,6100	21,0900	1.339.706
09/03/2021	21,0900	0,4700	2,279%	20,7200	21,4600	20,6400	1.425.810
08/03/2021	20,6200	0,0500	0,243%	20,5700	20,7700	20,2900	1.180.398
05/03/2021	20,5700	-0,3200	-1,532%	20,7800	20,8200	20,5100	1.128.559
04/03/2021	20,8900	0,5700	2,805%	20,3300	20,9600	20,3200	1.296.782
03/03/2021	20,3200	-0,4600	-2,214%	20,8300	20,8400	20,1900	1.300.516
02/03/2021	20,7800	0,1200	0,581%	20,7000	21,1800	20,6700	1.136.259
01/03/2021	20,6600	0,1100	0,535%	20,6500	20,9000	20,5000	1.092.600
26/02/2021	20,5500	-0,1500	-0,725%	20,7100	20,9900	20,5500	1.418.853
25/02/2021	20,7000	-0,5200	-2,451%	21,3100	21,3500	20,7000	2.109.957
24/02/2021	21,2200	-0,3500	-1,623%	22,1700	22,2900	21,0800	1.876.704
23/02/2021	21,5700	0,1900	0,889%	21,4700	21,5700	21,0700	1.268.003
22/02/2021	21,3800	-0,3300	-1,520%	21,7000	21,7400	21,3800	1.081.903
19/02/2021	21,7100	-0,0400	-0,184%	21,7500	21,9300	21,5900	899.405
18/02/2021	21,7500	-0,1100	-0,503%	22,0000	22,0700	21,6900	847.691
17/02/2021	21,8600	0,2200	1,017%	21,5400	21,8600	21,4200	934.545
16/02/2021	21,6400	-0,1900	-0,870%	21,8900	21,8900	21,5800	873.917
15/02/2021	21,8300	-0,1000	-0,456%	21,9500	21,9500	21,6900	774.038
12/02/2021	21,9300	0,4700	2,190%	21,4900	21,9300	21,4100	946.506
11/02/2021	21,4600	-0,1600	-0,740%	21,7200	21,7200	21,4300	658.439
10/02/2021	21,6200	0,4300	2,029%	21,5500	22,1100	21,5100	1.389.604
09/02/2021	21,1900	-0,2000	-0,935%	21,3500	21,3900	21,1200	641.738
08/02/2021	21,3900	-0,1100	-0,512%	21,5000	21,5800	21,3500	576.631
05/02/2021	21,5000	-0,1400	-0,647%	21,6400	21,7000	21,4500	856.346
04/02/2021	21,6400	-0,1800	-0,825%	21,8600	21,8800	21,5100	984.202
03/02/2021	21,8200	0,2700	1,253%	21,5900	21,9300	21,5000	1.025.953
02/02/2021	21,5500	0,0400	0,186%	21,5500	21,6400	21,4400	940.915
01/02/2021	21,5100	0,4100	1,943%	21,1600	21,5700	21,1600	804.379
29/01/2021	21,1000	-0,6400	-2,944%	21,5000	21,5800	21,1000	1.311.944
28/01/2021	21,7400	0,2300	1,069%	21,2800	21,8400	21,1000	907.019
27/01/2021	21,5100	-0,3300	-1,511%	21,9000	21,9600	21,2600	1.218.402
26/01/2021	21,8400	-0,1400	-0,637%	22,0000	22,2600	21,8400	853.540
25/01/2021	21,9800	0,0600	0,274%	21,9900	22,1300	21,7000	1.064.406
22/01/2021	21,9200	0,1600	0,735%	21,8100	21,9400	21,6200	1.013.305
21/01/2021	21,7600	-0,2800	-1,270%	22,0400	22,1900	21,7600	1.084.424
20/01/2021	22,0400	-0,3900	-1,739%	22,3100	22,3500	21,9200	1.240.359
19/01/2021	22,4300	0,1100	0,493%	22,3800	22,4800	22,2500	780.923
18/01/2021	22,3200	-0,1700	-0,756%	22,4700	22,4700	22,0900	733.484
15/01/2021	22,4900	-0,1900	-0,838%	22,6800	22,6800	22,2400	1.238.075
14/01/2021	22,6800	0,2400	1,070%	22,4700	22,6800	22,2700	1.431.745
13/01/2021	22,4400	0,6400	2,936%	22,0000	22,4500	21,9500	1.991.785
12/01/2021	21,8000	-0,6300	-2,809%	22,4500	22,4600	21,7600	1.267.991
11/01/2021	22,4300	-0,3500	-1,536%	22,5000	22,6900	22,3700	1.102.929
08/01/2021	22,7800	0,2500	1,110%	22,5300	22,7800	22,4300	1.221.736
07/01/2021	22,5300	-0,1100	-0,486%	22,7200	22,7300	22,4300	947.874
06/01/2021	22,6400	0,4700	2,120%	22,2700	22,6400	22,1000	783.656
05/01/2021	22,1700	-0,2000	-0,894%	22,3200	22,4200	22,0700	1.570.297

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