- -1,73%
- -1,75%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,071
- 62,200
- 1,2125
- -0,4980
ENDESA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 19,7450
- Var. (%)
- 0,000%
- Cierre
- 19,5750
- Var. (%)
- -0,861%
- Cierre
- 19,5500
- Var. (%)
- -0,128%
- Cierre
- 19,6250
- Var. (%)
- 0,384%
- Cierre
- 19,5250
- Var. (%)
- -0,510%
- Cierre
- 19,5450
- Var. (%)
- 0,102%
- Cierre
- 19,6000
- Var. (%)
- 0,281%
- Cierre
- 19,5750
- Var. (%)
- -0,128%
- Cierre
- 19,5900
- Var. (%)
- 0,077%
- Cierre
- 19,6150
- Var. (%)
- 0,128%
- Cierre
- 19,5900
- Var. (%)
- -0,127%
- Cierre
- 19,6150
- Var. (%)
- 0,128%
- Cierre
- 19,4200
- Var. (%)
- -0,994%
- Cierre
- 19,2900
- Var. (%)
- -0,669%
- Cierre
- 19,1950
- Var. (%)
- -0,492%
-0.19%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
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 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.797.875 | 11.524.568 | 40.990 |
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 |