Cotización de los valores en bolsa

ENDESA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 18,960
- Var. (%)
- 0,000%
11/10/2017
- Cierre
- 19,430
- Var. (%)
- 2,479%
12/10/2017
- Cierre
- 19,520
- Var. (%)
- 0,463%
13/10/2017
- Cierre
- 19,780
- Var. (%)
- 1,332%
16/10/2017
- Cierre
- 19,450
- Var. (%)
- -1,668%
17/10/2017
- Cierre
- 19,305
- Var. (%)
- -0,746%
18/10/2017
- Cierre
- 19,210
- Var. (%)
- -0,492%
19/10/2017
- Cierre
- 19,100
- Var. (%)
- -0,573%
20/10/2017
- Cierre
- 19,215
- Var. (%)
- 0,602%
23/10/2017
- Cierre
- 19,110
- Var. (%)
- -0,546%
24/10/2017
- Cierre
- 18,970
- Var. (%)
- -0,733%
25/10/2017
- Cierre
- 18,690
- Var. (%)
- -1,476%
26/10/2017
- Cierre
- 19,215
- Var. (%)
- 2,809%
27/10/2017
- Cierre
- 19,070
- Var. (%)
- -0,755%
30/10/2017
- Cierre
- 19,575
- Var. (%)
- 2,648%

0.22%

Precio

19,850 €

MAXIMO

19,865 €

MÍNIMO

19,640 €

VOL. DIARIO (TIT.)

461.880

VAR. 2017(%)

1,61 %

VARIACIÓN

1,40 % 0,275 €

APERTURA

19,775 €

ÚLT. SESIÓN

19,575 €

EFECTIVO

9.139.758 €

VAR. 12 MESES(%)

7,65 %

Rentabilidad(%)
Máximo
22,214

Mínimo
18,255

Volumen
Capit.(MM€)
21.016

Acc. en circulac.
1.058,75

Ratios Económicos
Rent. Div.
6,72

PER
1,20

Datos Estadísticos
Corr. IBEX
22,13

Coef. Alfa
-0,03

RENTABILIDAD (%)
Máximo 2017	22,214
Mínimo 2017	18,255
Máximo 12 meses	22,214
Míximo 12 meses	16,701
Rent. Máx. Diaria	3,46
Rent. Med. Diaria	0,00
Rent. Mín. Diaria	-4,97

Volumen
Días Cotizados	257
Capitalización (MM€)	21.016
Acciones en circulación (M)	1.058,75
Media títulos 3m	1.050.479
Media títulos 12m	1.224.951
Efectivo 3m	20.648.299
Efectivo 12m	24.807.655

Ratios Económicos
Rentb. por Dividendos (%)	6,72
Pay-out (%)	1,11
Benf. por acción	1,20
PER (Nº de veces)
Precio Valor Contable	2,36
Precio Cash Flow	158,02

Datos Estadísticos
Correlación IBEX(%)	22,13
Coeficiente Alfa	-0,03
Coeficiente Beta	0,62
Volatilidad	21,87
Desviación típica	1,14
Varianza	1,31

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	19,575	0,505	2,648%	19,295	19,675	19,200	1.462.487
27/10/2017	19,070	-0,145	-0,755%	19,200	19,350	18,945	806.711
26/10/2017	19,215	0,525	2,809%	18,660	19,270	18,570	2.204.867
25/10/2017	18,690	-0,280	-1,476%	18,900	18,990	18,635	1.508.554
24/10/2017	18,970	-0,140	-0,733%	19,065	19,220	18,910	990.481
23/10/2017	19,110	-0,105	-0,546%	19,170	19,235	19,050	1.115.233
20/10/2017	19,215	0,115	0,602%	19,225	19,400	19,135	1.314.378
19/10/2017	19,100	-0,110	-0,573%	19,200	19,210	19,010	1.335.926
18/10/2017	19,210	-0,095	-0,492%	19,445	19,445	19,200	1.070.492
17/10/2017	19,305	-0,145	-0,746%	19,380	19,425	19,300	1.080.868
16/10/2017	19,450	-0,330	-1,668%	19,750	19,750	19,350	980.917
13/10/2017	19,780	0,260	1,332%	19,615	19,785	19,480	1.217.603
12/10/2017	19,520	0,090	0,463%	19,385	19,520	19,285	1.279.744
11/10/2017	19,430	0,470	2,479%	19,500	19,640	19,295	2.402.956
10/10/2017	18,960	0,000	0,000%	18,995	19,000	18,830	1.171.867
09/10/2017	18,960	0,310	1,662%	18,740	19,030	18,705	1.581.126
06/10/2017	18,650	-0,150	-0,798%	18,755	18,840	18,490	1.427.201
05/10/2017	18,800	0,545	2,985%	18,350	18,870	18,300	2.400.049
04/10/2017	18,255	-0,485	-2,588%	18,755	18,755	18,255	1.768.452
03/10/2017	18,740	0,045	0,241%	18,740	18,770	18,530	1.399.456
02/10/2017	18,695	-0,380	-1,992%	18,920	19,000	18,655	2.202.764
29/09/2017	19,075	0,065	0,342%	19,000	19,110	18,935	1.460.041
28/09/2017	19,010	-0,215	-1,118%	19,270	19,270	19,000	1.296.082
27/09/2017	19,225	-0,070	-0,363%	19,230	19,280	19,145	1.102.461
26/09/2017	19,295	-0,155	-0,797%	19,355	19,360	19,145	1.257.364
25/09/2017	19,450	0,150	0,777%	19,325	19,485	19,265	1.008.760
22/09/2017	19,300	-0,290	-1,480%	19,585	19,585	19,290	1.575.920
21/09/2017	19,590	-0,300	-1,508%	19,885	19,905	19,535	1.272.758
20/09/2017	19,890	-0,265	-1,315%	20,150	20,150	19,810	1.425.590
19/09/2017	20,155	0,150	0,750%	19,985	20,210	19,930	928.720
18/09/2017	20,005	-0,115	-0,572%	20,125	20,330	19,980	981.793
15/09/2017	20,120	0,105	0,525%	20,010	20,170	19,905	1.443.862
14/09/2017	20,015	-0,470	-2,294%	20,415	20,415	19,865	1.403.173
13/09/2017	20,485	-0,240	-1,158%	20,635	20,660	20,405	1.145.711
12/09/2017	20,725	-0,080	-0,385%	20,810	20,870	20,645	680.660
11/09/2017	20,805	0,235	1,142%	20,605	20,900	20,570	565.158
08/09/2017	20,570	-0,175	-0,844%	20,700	20,725	20,515	927.020
07/09/2017	20,745	-0,010	-0,048%	20,810	20,885	20,685	647.598
06/09/2017	20,755	-0,005	-0,024%	20,645	20,950	20,550	822.402
05/09/2017	20,760	0,555	2,747%	20,305	20,765	20,190	1.368.008
04/09/2017	20,205	-0,070	-0,345%	20,200	20,400	20,185	560.065
01/09/2017	20,275	0,010	0,049%	20,280	20,410	20,250	636.899
31/08/2017	20,265	0,005	0,025%	20,330	20,420	20,240	1.030.834
30/08/2017	20,260	-0,245	-1,195%	20,520	20,560	20,260	983.762
29/08/2017	20,505	0,110	0,539%	20,335	20,545	20,225	856.879
28/08/2017	20,395	-0,045	-0,220%	20,520	20,520	20,325	316.988
25/08/2017	20,440	-0,120	-0,584%	20,570	20,570	20,405	614.342
24/08/2017	20,560	-0,055	-0,267%	20,685	20,750	20,480	574.528
23/08/2017	20,615	0,030	0,146%	20,620	20,770	20,440	597.506
22/08/2017	20,585	-0,090	-0,435%	20,780	20,780	20,535	429.479
21/08/2017	20,675	0,040	0,194%	20,635	20,730	20,525	833.490
18/08/2017	20,635	-0,245	-1,173%	20,655	20,745	20,550	706.669
17/08/2017	20,880	0,060	0,288%	20,810	21,005	20,740	588.795
16/08/2017	20,820	0,195	0,945%	20,730	20,875	20,620	531.428
15/08/2017	20,625	0,020	0,097%	20,695	20,810	20,615	391.153
14/08/2017	20,605	0,405	2,005%	20,330	20,700	20,235	571.821
11/08/2017	20,200	-0,300	-1,463%	20,385	20,475	20,190	690.517
10/08/2017	20,500	-0,015	-0,073%	20,460	20,640	20,370	828.151
09/08/2017	20,515	-0,060	-0,292%	20,540	20,625	20,365	668.160
08/08/2017	20,575	0,105	0,513%	20,495	20,615	20,450	726.542
07/08/2017	20,470	-0,125	-0,607%	20,610	20,610	20,350	584.800
04/08/2017	20,595	0,220	1,080%	20,375	20,645	20,305	678.628
03/08/2017	20,375	0,185	0,916%	20,230	20,385	20,105	634.008
02/08/2017	20,190	-0,035	-0,173%	20,295	20,315	20,155	516.541
01/08/2017	20,225	0,215	1,074%	20,095	20,250	19,935	588.785
31/07/2017	20,010	0,150	0,755%	19,870	20,095	19,845	1.155.628
28/07/2017	19,860	-0,420	-2,071%	20,250	20,250	19,730	1.022.209
27/07/2017	20,280	-0,160	-0,783%	20,560	20,565	20,130	1.315.908
26/07/2017	20,440	0,695	3,520%	20,150	20,540	20,110	1.618.851
25/07/2017	19,745	0,045	0,228%	19,755	20,060	19,660	989.329
24/07/2017	19,700	-0,140	-0,706%	19,895	19,930	19,615	853.994
21/07/2017	19,840	-0,130	-0,651%	19,940	20,020	19,705	1.142.537
20/07/2017	19,970	-0,110	-0,548%	20,140	20,150	19,805	1.718.722
19/07/2017	20,080	0,145	0,727%	20,005	20,215	20,005	1.120.263
18/07/2017	19,935	0,065	0,327%	19,870	20,145	19,825	1.121.925
17/07/2017	19,870	0,025	0,126%	19,905	19,920	19,700	1.465.055
14/07/2017	19,845	-0,015	-0,076%	19,945	20,000	19,695	1.359.093
13/07/2017	19,860	0,000	0,000%	19,750	20,000	19,750	1.232.034
12/07/2017	19,860	0,225	1,146%	19,705	19,930	19,535	1.732.856
11/07/2017	19,635	-0,300	-1,505%	20,010	20,045	19,635	1.238.090
10/07/2017	19,935	0,015	0,075%	19,990	20,075	19,925	1.038.759
07/07/2017	19,920	-0,015	-0,075%	19,990	20,000	19,880	955.193
06/07/2017	19,935	-0,175	-0,870%	20,165	20,170	19,855	1.068.050
05/07/2017	20,110	-0,065	-0,322%	20,165	20,300	20,040	1.020.653
04/07/2017	20,175	-0,080	-0,395%	20,280	20,285	20,115	782.949
03/07/2017	20,255	0,085	0,421%	20,305	20,455	20,060	1.755.852
30/06/2017	20,170	-0,395	-1,921%	20,580	20,700	20,170	1.839.291
29/06/2017	20,565	-0,392	-1,870%	21,255	21,270	20,460	1.561.358
28/06/2017	20,957	-0,272	-1,280%	21,180	21,268	20,889	1.778.524
27/06/2017	21,229	-0,422	-1,950%	21,641	21,719	21,190	1.418.940
26/06/2017	21,651	0,058	0,270%	21,627	21,743	21,457	881.142
23/06/2017	21,593	-0,107	-0,492%	21,700	21,734	21,486	806.858
22/06/2017	21,700	-0,214	-0,975%	21,869	21,889	21,559	1.365.680
21/06/2017	21,913	0,160	0,736%	21,763	22,015	21,661	1.168.022
20/06/2017	21,753	0,209	0,969%	21,578	21,772	21,544	889.246
19/06/2017	21,544	0,126	0,589%	21,583	21,651	21,486	740.460
16/06/2017	21,418	0,199	0,938%	21,287	21,520	21,229	1.786.275
15/06/2017	21,219	0,034	0,160%	21,161	21,287	20,938	1.210.529
14/06/2017	21,185	-0,024	-0,114%	21,238	21,389	21,151	1.447.292
13/06/2017	21,209	-0,087	-0,410%	21,331	21,379	21,161	1.276.541

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,610	0,57	18,680	18,560	1.426.117	26.578.669	18.431
ACCIONA	70,650	1,44	70,730	69,720	58.562	4.110.446	4.045
ACERINOX	12,300	1,57	12,370	11,750	1.751.302	21.018.960	3.396
ACS	34,015	1,24	34,120	33,705	246.908	8.378.672	10.790
AENA	154,900	0,62	155,600	153,800	53.695	8.312.917	23.235
AMADEUS	58,550	1,14	58,660	57,970	105.284	6.126.719	25.703
ARCELORMITT.	25,015	-0,38	25,100	24,730	278.424	6.957.220	25.563
B.SABADELL	1,714	2,15	1,724	1,669	18.760.936	31.828.305	9.626
BANKIA	4,117	0,02	4,147	4,099	2.282.661	9.397.401	11.854
BANKINTER	8,131	-0,28	8,178	8,072	754.221	6.131.572	7.309
BBVA	7,511	1,36	7,530	7,400	8.555.378	63.923.184	50.082
CAIXABANK	4,048	3,05	4,066	3,941	11.826.316	47.500.593	24.213
CELLNEX	21,445	1,16	21,475	21,205	208.640	4.447.664	4.968
DIA	4,219	2,03	4,227	4,119	1.954.616	8.151.406	2.626
ENAGAS	24,790	1,35	24,820	24,615	275.962	6.823.178	5.918
ENDESA	19,850	1,40	19,865	19,640	461.880	9.139.758	21.016
FERROVIAL	18,660	1,66	18,690	18,235	572.676	10.569.479	13.799
GAS NATURAL	18,445	0,93	18,510	18,330	482.253	8.887.014	18.458
GRIFOLS	26,740	3,54	26,890	25,970	378.301	10.043.920	11.395
IAG	7,218	0,17	7,239	7,170	1.409.321	10.164.727	14.732
IBERDROLA	6,928	1,01	6,937	6,844	3.663.762	25.259.185	43.776
INDITEX	32,335	1,54	32,360	31,855	849.769	27.313.978	100.777
INDRA A	12,595	-2,48	12,990	12,540	612.088	7.757.841	2.225
INM.COLONIAL	8,102	1,36	8,135	7,971	539.073	4.346.057	3.180
MAPFRE	2,833	2,13	2,846	2,747	2.966.291	8.307.325	8.725
MEDIASET	9,250	0,84	9,272	9,046	333.707	3.069.141	3.115
MELIA HOTELS	11,795	0,94	11,820	11,595	197.416	2.313.925	2.709
MERLIN PROP.	11,290	1,48	11,340	11,165	787.484	8.868.407	5.304
R.E.C.	19,105	1,35	19,125	18,910	305.714	5.813.544	10.337
REPSOL	16,090	0,63	16,185	16,000	1.720.347	27.707.496	24.576
SANTANDER	5,890	1,10	5,907	5,802	13.665.988	80.028.082	94.479
SIEMENS GAM	12,390	5,54	12,450	11,715	3.029.515	37.058.974	8.439
TECNICAS REU	27,860	1,77	27,900	27,435	258.953	7.180.603	1.557
TELEFONICA	9,019	1,30	9,020	8,875	5.029.007	44.998.739	46.828
VISCOFAN	51,250	1,30	51,810	50,940	33.954	1.745.332	2.388