Cotización de los valores en bolsa

ENDESA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 19,7450
- Var. (%)
- 0,000%
15/08/2018
- Cierre
- 19,5750
- Var. (%)
- -0,861%
16/08/2018
- Cierre
- 19,5500
- Var. (%)
- -0,128%
17/08/2018
- Cierre
- 19,6250
- Var. (%)
- 0,384%
20/08/2018
- Cierre
- 19,5250
- Var. (%)
- -0,510%
21/08/2018
- Cierre
- 19,5450
- Var. (%)
- 0,102%
22/08/2018
- Cierre
- 19,6000
- Var. (%)
- 0,281%
23/08/2018
- Cierre
- 19,5750
- Var. (%)
- -0,128%
24/08/2018
- Cierre
- 19,5900
- Var. (%)
- 0,077%
27/08/2018
- Cierre
- 19,6150
- Var. (%)
- 0,128%
28/08/2018
- Cierre
- 19,5900
- Var. (%)
- -0,127%
29/08/2018
- Cierre
- 19,6150
- Var. (%)
- 0,128%
30/08/2018
- Cierre
- 19,4200
- Var. (%)
- -0,994%
31/08/2018
- Cierre
- 19,2900
- Var. (%)
- -0,669%
03/09/2018
- Cierre
- 19,1950
- Var. (%)
- -0,492%

-0.19%

Precio

19,2250 €

MAXIMO

19,3100 €

MÍNIMO

19,1450 €

VOL. DIARIO (TIT.)

144.147

VAR. 2018(%)

11,52 %

VARIACIÓN

0,16 % 0,0300 €

APERTURA

19,2600 €

ÚLT. SESIÓN

19,1950 €

EFECTIVO

2.771.354 €

VAR. 12 MESES(%)

1,81 %

Rentabilidad(%)
Máximo
20,1600

Mínimo
15,7660

Volumen
Capit.(MM€)
20.354

Acc. en circulac.
1.058,75

Ratios Económicos
Rent. Div.
7,19

PER
1,48

Datos Estadísticos
Corr. IBEX
31,25

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2018	20,1600
Mínimo 2018	15,7660
Máximo 12 meses	20,1600
Míximo 12 meses	15,7661
Rent. Máx. Diaria	3,20
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-4,06

Volumen
Días Cotizados	255
Capitalización (MM€)	20.354
Acciones en circulación (M)	1.058,75
Media títulos 3m	1.114.465
Media títulos 12m	1.350.314
Efectivo 3m	21.757.681
Efectivo 12m	25.358.255

Ratios Económicos
Rentb. por Dividendos (%)	7,19
Pay-out (%)	0,93
Benf. por acción	1,48
PER (Nº de veces)
Precio Valor Contable	2,21
Precio Cash Flow	31,90

Datos Estadísticos
Correlación IBEX(%)	31,25
Coeficiente Alfa	0,01
Coeficiente Beta	0,78
Volatilidad	21,91
Desviación típica	1,15
Varianza	1,32

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	19,1950	-0,0950	-0,492%	19,2550	19,3550	19,1750	819.943
31/08/2018	19,2900	-0,1300	-0,669%	19,3200	19,3900	19,1900	1.306.484
30/08/2018	19,4200	-0,1950	-0,994%	19,5850	19,6500	19,3000	1.009.887
29/08/2018	19,6150	0,0250	0,128%	19,6350	19,6900	19,5200	552.805
28/08/2018	19,5900	-0,0250	-0,127%	19,6350	19,7300	19,5500	573.906
27/08/2018	19,6150	0,0250	0,128%	19,6600	19,6600	19,5350	438.205
24/08/2018	19,5900	0,0150	0,077%	19,5300	19,6400	19,5050	517.363
23/08/2018	19,5750	-0,0250	-0,128%	19,6000	19,6900	19,5150	502.361
22/08/2018	19,6000	0,0550	0,281%	19,5400	19,7150	19,5000	726.967
21/08/2018	19,5450	0,0200	0,102%	19,5200	19,6850	19,4950	697.477
20/08/2018	19,5250	-0,1000	-0,510%	19,6600	19,7550	19,4650	692.230
17/08/2018	19,6250	0,0750	0,384%	19,5600	19,6750	19,4750	652.312
16/08/2018	19,5500	-0,0250	-0,128%	19,5800	19,6400	19,4700	719.267
15/08/2018	19,5750	-0,1700	-0,861%	19,7500	19,7550	19,4550	618.621
14/08/2018	19,7450	0,0000	0,000%	19,8200	19,8500	19,7100	763.701
13/08/2018	19,7450	0,1100	0,560%	19,6300	19,7550	19,5150	512.791
10/08/2018	19,6350	-0,0850	-0,431%	19,6000	19,7800	19,5900	729.259
09/08/2018	19,7200	-0,0250	-0,127%	19,6900	19,7700	19,6050	674.498
08/08/2018	19,7450	-0,0450	-0,227%	19,7500	19,7850	19,5650	962.413
07/08/2018	19,7900	0,0250	0,126%	19,7350	19,8850	19,7350	645.103
06/08/2018	19,7650	0,1100	0,560%	19,6950	19,8300	19,6450	665.471
03/08/2018	19,6550	0,0150	0,076%	19,6250	19,6950	19,5100	759.643
02/08/2018	19,6400	-0,0400	-0,203%	19,6300	19,7500	19,5600	1.443.428
01/08/2018	19,6800	-0,1000	-0,506%	19,7450	19,8850	19,6250	890.474
31/07/2018	19,7800	0,0450	0,228%	19,7500	19,8350	19,7000	1.059.081
30/07/2018	19,7350	-0,0900	-0,454%	19,7800	19,9650	19,6100	1.025.932
27/07/2018	19,8250	0,2400	1,225%	19,6000	19,8300	19,5650	1.073.787
26/07/2018	19,5850	0,0750	0,384%	19,5650	19,6850	19,4550	826.215
25/07/2018	19,5100	0,1400	0,723%	19,3800	19,6200	19,3050	1.204.520
24/07/2018	19,3700	-0,2050	-1,047%	19,7100	19,7500	19,2600	1.974.421
23/07/2018	19,5750	-0,1150	-0,584%	19,6150	19,7550	19,5000	1.193.969
20/07/2018	19,6900	0,0300	0,153%	19,5650	19,7250	19,4600	1.118.472
19/07/2018	19,6600	-0,2100	-1,057%	19,8400	19,8400	19,5850	1.128.974
18/07/2018	19,8700	-0,0850	-0,426%	19,9800	19,9900	19,7800	841.807
17/07/2018	19,9550	0,2400	1,217%	19,7000	19,9600	19,6650	994.144
16/07/2018	19,7150	-0,0500	-0,253%	19,7450	19,8600	19,7150	878.255
13/07/2018	19,7650	-0,3350	-1,667%	20,1200	20,1600	19,7250	1.305.789
12/07/2018	20,1000	0,1550	0,777%	20,0000	20,1000	19,9300	1.237.944
11/07/2018	19,9450	-0,0750	-0,375%	19,8900	20,1200	19,8700	1.434.027
10/07/2018	20,0200	0,0500	0,250%	19,9350	20,1200	19,8100	1.808.945
09/07/2018	19,9700	0,0200	0,100%	19,9500	20,0900	19,8250	1.581.541
06/07/2018	19,9500	0,1400	0,707%	19,8300	20,0500	19,7450	1.821.794
05/07/2018	19,8100	0,1450	0,737%	19,6900	19,8100	19,5550	1.619.987
04/07/2018	19,6650	0,3200	1,654%	19,3150	19,7400	19,3150	1.678.889
03/07/2018	19,3450	0,2700	1,415%	19,1000	19,4300	19,0450	1.432.362
02/07/2018	19,0750	0,1800	0,953%	18,7700	19,1150	18,7450	1.177.595
29/06/2018	18,8950	0,0100	0,053%	18,9300	19,1400	18,7700	1.463.876
28/06/2018	18,8850	-0,1830	-0,960%	19,0900	19,2300	18,7950	1.773.909
27/06/2018	19,0680	0,2655	1,412%	18,8411	19,1404	18,8025	1.952.395
26/06/2018	18,8025	0,1641	0,881%	18,7784	19,0101	18,6722	1.231.716
25/06/2018	18,6384	-0,1159	-0,618%	18,7542	18,7784	18,6384	1.019.599
22/06/2018	18,7542	0,1883	1,014%	18,7301	18,7542	18,5708	878.781
21/06/2018	18,5660	-0,3572	-1,888%	18,9714	19,0101	18,5563	1.177.421
20/06/2018	18,9232	0,1979	1,057%	18,8508	19,0777	18,8315	1.176.032
19/06/2018	18,7253	0,1255	0,675%	18,4887	18,8170	18,3970	989.196
18/06/2018	18,5997	-0,2124	-1,129%	18,8652	18,8652	18,4742	1.026.400
15/06/2018	18,8121	-0,0193	-0,103%	18,8749	18,9859	18,6818	2.581.012
14/06/2018	18,8315	0,3717	2,014%	18,4115	18,8942	18,3439	1.493.325
13/06/2018	18,4598	-0,1593	-0,856%	18,6480	18,6480	18,3342	1.525.720
12/06/2018	18,6191	0,1786	0,969%	18,5322	18,7156	18,4163	1.319.183
11/06/2018	18,4404	0,0821	0,447%	18,5129	18,5515	18,2763	1.238.714
08/06/2018	18,3584	-0,2558	-1,374%	18,6287	18,6335	18,3439	1.065.896
07/06/2018	18,6142	0,2703	1,474%	18,4549	18,6191	18,3632	1.141.806
06/06/2018	18,3439	0,0241	0,132%	18,4066	18,5466	18,2667	1.379.498
05/06/2018	18,3198	-0,2752	-1,480%	18,5418	18,5901	18,3198	1.509.537
04/06/2018	18,5949	0,2462	1,342%	18,4694	18,8218	18,4404	1.317.587
01/06/2018	18,3487	0,1545	0,849%	18,2136	18,4935	18,1942	1.298.242
31/05/2018	18,1942	-0,2027	-1,102%	18,4598	18,4887	18,0156	2.342.392
30/05/2018	18,3970	0,0772	0,422%	18,3149	18,4984	18,2473	1.521.368
29/05/2018	18,3198	-0,2027	-1,095%	18,4694	18,5804	17,9625	2.035.283
28/05/2018	18,5225	-0,1641	-0,878%	18,6722	18,8749	18,4984	1.221.281
25/05/2018	18,6866	-0,5358	-2,788%	19,2707	19,3190	18,4453	2.477.778
24/05/2018	19,2225	-0,0386	-0,201%	19,2852	19,3480	19,1887	927.147
23/05/2018	19,2611	-0,0676	-0,350%	19,3287	19,3383	19,1935	1.162.881
22/05/2018	19,3287	0,0772	0,401%	19,2418	19,3576	19,1501	847.096
21/05/2018	19,2514	-0,0290	-0,150%	19,3094	19,4831	19,2225	801.888
18/05/2018	19,2804	0,0483	0,251%	19,2611	19,3094	19,0777	1.336.536
17/05/2018	19,2321	0,2607	1,374%	18,9956	19,2321	18,9714	1.255.316
16/05/2018	18,9714	-0,0772	-0,405%	19,2611	19,2901	18,8508	1.730.511
15/05/2018	19,0487	0,1159	0,612%	18,9280	19,0728	18,8894	1.062.480
14/05/2018	18,9328	0,1448	0,771%	18,8749	18,9956	18,8508	1.597.355
11/05/2018	18,7880	0,0000	0,000%	18,8073	18,8749	18,7156	843.206
10/05/2018	18,7880	-0,0097	-0,051%	18,8846	18,9039	18,6866	993.175
09/05/2018	18,7977	-0,1738	-0,916%	19,0197	19,0777	18,7784	1.332.232
08/05/2018	18,9714	-0,0193	-0,102%	19,0873	19,2611	18,5660	2.214.136
07/05/2018	18,9908	-0,0097	-0,051%	19,0004	19,0583	18,9087	651.697
04/05/2018	19,0004	0,1352	0,716%	18,9232	19,0004	18,7735	1.155.938
03/05/2018	18,8652	-0,0821	-0,433%	18,9232	19,0632	18,8315	1.179.260
02/05/2018	18,9473	0,2462	1,316%	18,6335	18,9473	18,6239	1.829.948
30/04/2018	18,7011	0,0579	0,311%	18,7059	18,7977	18,5853	1.194.103
27/04/2018	18,6432	0,0338	0,182%	18,6335	18,7156	18,5225	792.539
26/04/2018	18,6094	0,2365	1,287%	18,4115	18,6191	18,3922	1.295.265
25/04/2018	18,3729	0,1159	0,635%	18,2039	18,4211	18,2039	1.013.184
24/04/2018	18,2570	0,0290	0,159%	18,2570	18,4501	18,1218	1.262.010
23/04/2018	18,2280	0,0676	0,372%	18,1846	18,2473	18,0205	797.572
20/04/2018	18,1605	0,1979	1,102%	18,2473	18,2715	18,0349	1.374.356
19/04/2018	17,9625	-0,0724	-0,401%	18,0494	18,0687	17,8998	1.074.220
18/04/2018	18,0349	0,1110	0,619%	17,9481	18,1025	17,8708	1.410.230
17/04/2018	17,9239	0,2317	1,310%	17,7791	17,9432	17,6681	923.377
16/04/2018	17,6922	-0,1593	-0,892%	17,8612	17,8950	17,6005	1.038.416

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,7600	0,21	76,2600	75,5800	19.833	1.506.002	4.338
ACERINOX	11,4100	-1,47	11,6050	11,3550	336.323	3.853.231	3.150
ACS	35,4800	-0,67	35,8900	35,3900	93.917	3.352.146	11.349
AENA	150,8500	-0,46	151,9000	150,3000	11.418	1.723.463	22.628
AMADEUS	80,4400	-0,32	81,2000	80,3400	98.597	7.968.203	35.313
ARCELORMITT.	25,5250	-1,64	26,1500	25,4300	86.426	2.221.805	26.084
B.SABADELL	1,3235	0,27	1,3435	1,3170	4.478.535	5.966.232	7.447
BANKIA	3,3220	1,53	3,3360	3,2760	1.222.786	4.051.750	10.248
BANKINTER	7,6940	1,16	7,7680	7,6340	331.785	2.556.876	6.916
BBVA	5,3500	-0,07	5,4220	5,3120	5.464.670	29.335.350	35.673
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.024.223	48.061.087	23.968
CELLNEX	22,0000	-0,41	22,2200	21,9400	60.136	1.323.312	5.097
CIE AUTOMOT.	25,2200	-1,64	25,8000	25,1400	82.846	2.103.917	3.253
DIA	2,0150	-0,79	2,0530	2,0100	976.114	1.981.672	1.254
ENAGAS	24,2000	0,54	24,2000	24,0600	63.191	1.525.431	5.777
ENDESA	19,2250	0,16	19,3100	19,1450	144.147	2.771.354	20.354
FERROVIAL	18,1150	-1,06	18,3150	18,0400	119.587	2.174.913	13.393
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7200	-0,75	7,8580	7,6940	345.906	2.686.238	15.757
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.797.875	11.524.568	40.990
INDITEX	25,3100	-0,75	25,7300	25,2600	640.781	16.358.949	78.883
INDRA A	10,3600	-0,67	10,4700	10,3100	74.410	774.184	1.830
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	562.301	1.422.410	7.798
MEDIASET	6,0360	-1,69	6,1700	6,0200	346.677	2.112.209	1.976
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.027	1.963.881	2.442
MERLIN PROP.	11,7650	-0,76	11,8900	11,7250	143.616	1.696.420	5.527
NATURGY	23,7000	0,00	23,8500	23,5900	232.471	5.501.226	23.716
R.E.C.	18,2000	0,83	18,2000	18,0500	149.079	2.701.579	9.848
REPSOL	16,8800	1,17	16,9100	16,7800	1.132.041	19.081.694	26.944
SANTANDER	4,2640	-0,06	4,3070	4,2360	11.668.822	49.885.196	68.805
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8600	-1,60	29,5000	28,7800	30.504	886.818	1.613
TELEFONICA	6,9340	-1,01	7,0370	6,9050	3.222.185	22.422.391	36.002
VISCOFAN	62,5000	-1,03	63,3500	62,4500	40.542	2.554.517	2.913