Cotización de los valores en bolsa

IBERDROLA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/06/2021
- Cierre
- 10,6400
- Var. (%)
- 0,283%
08/06/2021
- Cierre
- 10,6950
- Var. (%)
- 0,517%
09/06/2021
- Cierre
- 10,6650
- Var. (%)
- -0,281%
10/06/2021
- Cierre
- 10,5400
- Var. (%)
- -1,172%
11/06/2021
- Cierre
- 10,6950
- Var. (%)
- 1,471%
14/06/2021
- Cierre
- 10,8200
- Var. (%)
- 1,169%
15/06/2021
- Cierre
- 10,8250
- Var. (%)
- 0,046%
16/06/2021
- Cierre
- 10,9500
- Var. (%)
- 1,155%
17/06/2021
- Cierre
- 10,8200
- Var. (%)
- -1,187%
18/06/2021
- Cierre
- 10,7300
- Var. (%)
- -0,832%
21/06/2021
- Cierre
- 10,8450
- Var. (%)
- 1,072%
22/06/2021
- Cierre
- 10,8100
- Var. (%)
- -0,323%
23/06/2021
- Cierre
- 10,4250
- Var. (%)
- -3,562%
24/06/2021
- Cierre
- 10,4700
- Var. (%)
- 0,432%
25/06/2021
- Cierre
- 10,3550
- Var. (%)
- -1,098%

-0.15%

Precio

10,3550 €

MAXIMO

10,4750 €

MÍNIMO

10,1950 €

VOL. DIARIO (TIT.)

15.101.978

VAR. 2021(%)

-10,23 %

VARIACIÓN

-1,10 % -0,1150 €

APERTURA

10,4650 €

ÚLT. SESIÓN

10,4700 €

EFECTIVO

155.835.049 €

VAR. 12 MESES(%)

6,25 %

Rentabilidad(%)
Máximo
12,3930

Mínimo
10,0100

Volumen
Capit.(MM€)
66.460

Acc. en circulac.
6.418,16

Ratios Económicos
Rent. Div.
3,39

PER
0,57

Datos Estadísticos
Corr. IBEX
10,99

Coef. Alfa
0,12

RENTABILIDAD (%)
Máximo 2021	12,3930
Mínimo 2021	10,0100
Máximo 12 meses	12,3930
Míximo 12 meses	9,6547
Rent. Máx. Diaria	4,21
Rent. Med. Diaria	0,13
Rent. Mín. Diaria	-3,44

Volumen
Días Cotizados	255
Capitalización (MM€)	66.460
Acciones en circulación (M)	6.418,16
Media títulos 3m	9.453.950
Media títulos 12m	9.883.422
Efectivo 3m	105.365.048
Efectivo 12m	108.823.809

Ratios Económicos
Rentb. por Dividendos (%)	3,39
Pay-out (%)	0,62
Benf. por acción	0,57
PER (Nº de veces)
Precio Valor Contable	1,88
Precio Cash Flow	61,58

Datos Estadísticos
Correlación IBEX(%)	10,99
Coeficiente Alfa	0,12
Coeficiente Beta	0,38
Volatilidad	18,14
Desviación típica	0,95
Varianza	0,90

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
25/06/2021	10,3550	-0,1150	-1,098%	10,4650	10,4750	10,1950	15.101.978
24/06/2021	10,4700	0,0450	0,432%	10,4800	10,5500	10,4100	10.923.038
23/06/2021	10,4250	-0,3850	-3,562%	10,7850	10,8150	10,4250	11.282.466
22/06/2021	10,8100	-0,0350	-0,323%	10,7800	10,8550	10,7200	6.722.169
21/06/2021	10,8450	0,1150	1,072%	10,6750	10,8650	10,6400	7.274.332
18/06/2021	10,7300	-0,0900	-0,832%	10,8050	10,8850	10,6350	25.709.449
17/06/2021	10,8200	-0,1300	-1,187%	10,8400	10,8700	10,6650	9.777.891
16/06/2021	10,9500	0,1250	1,155%	10,8300	11,0250	10,8300	11.422.167
15/06/2021	10,8250	0,0050	0,046%	10,8650	10,8750	10,7600	4.631.236
14/06/2021	10,8200	0,1250	1,169%	10,7200	10,8500	10,7150	6.448.573
11/06/2021	10,6950	0,1550	1,471%	10,5900	10,7150	10,5750	8.018.745
10/06/2021	10,5400	-0,1250	-1,172%	10,7250	10,7600	10,5250	8.019.262
09/06/2021	10,6650	-0,0300	-0,281%	10,6850	10,7650	10,6450	6.073.862
08/06/2021	10,6950	0,0550	0,517%	10,6650	10,7500	10,6600	7.049.063
07/06/2021	10,6400	0,0300	0,283%	10,6000	10,6700	10,5850	7.295.427
04/06/2021	10,6100	-0,0600	-0,562%	10,6700	10,7350	10,5800	7.850.237
03/06/2021	10,6700	-0,1050	-0,974%	10,7800	10,7950	10,6500	10.493.437
02/06/2021	10,7750	-0,1450	-1,328%	10,8650	10,8800	10,7050	11.642.108
01/06/2021	10,9200	-0,0750	-0,682%	10,9950	11,0750	10,8750	9.049.937
31/05/2021	10,9950	-0,3100	-2,742%	11,1900	11,2150	10,9950	11.769.304
28/05/2021	11,3050	0,0100	0,089%	11,3050	11,3650	11,2500	6.119.107
27/05/2021	11,2950	-0,1150	-1,008%	11,4000	11,4000	11,2800	34.937.270
26/05/2021	11,4100	-0,0750	-0,653%	11,5150	11,5400	11,3700	5.149.907
25/05/2021	11,4850	0,0200	0,174%	11,4500	11,5200	11,4250	7.277.477
24/05/2021	11,4650	-0,0850	-0,736%	11,5300	11,5550	11,4250	4.143.364
21/05/2021	11,5500	0,0800	0,697%	11,4750	11,5700	11,4600	10.025.396
20/05/2021	11,4700	0,2000	1,775%	11,2800	11,4700	11,2450	8.406.840
19/05/2021	11,2700	-0,0400	-0,354%	11,2900	11,3700	11,1900	8.174.988
18/05/2021	11,3100	-0,0100	-0,088%	11,3650	11,4300	11,2550	7.672.926
17/05/2021	11,3200	0,0350	0,310%	11,2950	11,4350	11,1850	6.696.667
14/05/2021	11,2850	0,1100	0,984%	11,2500	11,3300	11,2000	8.236.738
13/05/2021	11,1750	0,0400	0,359%	11,0850	11,2200	10,8900	7.896.301
12/05/2021	11,1350	-0,0550	-0,492%	11,1100	11,2800	11,1000	12.493.160
11/05/2021	11,1900	-0,2800	-2,441%	11,4000	11,4700	11,1100	12.408.536
10/05/2021	11,4700	-0,0500	-0,434%	11,5200	11,5600	11,4300	5.770.291
07/05/2021	11,5200	0,1800	1,587%	11,4000	11,5650	11,3350	6.999.340
06/05/2021	11,3400	-0,0250	-0,220%	11,4600	11,4950	11,2850	8.404.435
05/05/2021	11,3650	0,1850	1,655%	11,1800	11,3700	11,1800	6.602.759
04/05/2021	11,1800	-0,2100	-1,844%	11,4050	11,4250	11,1800	8.579.164
03/05/2021	11,3900	0,1550	1,380%	11,2500	11,4050	11,2400	3.983.299
30/04/2021	11,2350	-0,1250	-1,100%	11,3600	11,3950	11,2350	9.677.179
29/04/2021	11,3600	-0,0050	-0,044%	11,3750	11,4550	11,3250	6.008.956
28/04/2021	11,3650	-0,0950	-0,829%	11,4600	11,4800	11,3200	7.085.742
27/04/2021	11,4600	-0,1000	-0,865%	11,5800	11,5900	11,4300	6.373.692
26/04/2021	11,5600	-0,1350	-1,154%	11,6550	11,6900	11,5400	5.554.329
23/04/2021	11,6950	0,0250	0,214%	11,6050	11,7400	11,6000	7.888.501
22/04/2021	11,6700	0,2400	2,100%	11,5000	11,7150	11,4800	8.404.040
21/04/2021	11,4300	0,0050	0,044%	11,4500	11,5450	11,3500	7.082.132
20/04/2021	11,4250	-0,1800	-1,551%	11,6000	11,6300	11,3900	10.987.949
19/04/2021	11,6050	0,0200	0,173%	11,5550	11,6500	11,5550	8.342.026
16/04/2021	11,5850	0,0650	0,564%	11,5100	11,6800	11,4100	34.150.559
15/04/2021	11,5200	0,1300	1,141%	11,4300	11,5350	11,3700	10.102.150
14/04/2021	11,3900	-0,0600	-0,524%	11,4700	11,4700	11,3300	8.307.844
13/04/2021	11,4500	0,0200	0,175%	11,4550	11,5150	11,3000	7.951.742
12/04/2021	11,4300	-0,0800	-0,695%	11,4700	11,5550	11,4100	7.271.494
09/04/2021	11,5100	-0,0250	-0,217%	11,5800	11,5900	11,4650	7.488.668
08/04/2021	11,5350	0,2900	2,579%	11,2750	11,5350	11,2350	12.193.580
07/04/2021	11,2450	-0,0500	-0,443%	11,3500	11,3500	11,2250	7.539.770
06/04/2021	11,2950	0,2600	2,356%	11,2400	11,3300	11,1650	15.428.192
01/04/2021	11,0350	0,0500	0,455%	11,0000	11,0350	10,8700	8.178.635
31/03/2021	10,9850	0,0900	0,826%	10,9050	10,9900	10,8700	11.139.533
30/03/2021	10,8950	-0,1400	-1,269%	10,9900	11,0100	10,8300	6.680.198
29/03/2021	11,0350	0,0600	0,547%	11,0000	11,0550	10,9250	8.101.683
26/03/2021	10,9750	-0,0050	-0,046%	10,9800	11,0150	10,8650	6.581.551
25/03/2021	10,9800	0,0550	0,503%	10,9350	11,0300	10,9000	6.389.310
24/03/2021	10,9250	-0,0650	-0,591%	10,9700	10,9800	10,7950	9.840.202
23/03/2021	10,9900	0,2000	1,854%	10,7600	11,0650	10,7350	12.285.813
22/03/2021	10,7900	-0,1050	-0,964%	10,8300	10,8400	10,7150	8.138.227
19/03/2021	10,8950	0,2250	2,109%	10,7600	10,8950	10,7200	26.803.251
18/03/2021	10,6700	-0,0100	-0,094%	10,6500	10,7750	10,5750	13.519.225
17/03/2021	10,6800	-0,2250	-2,063%	10,9100	10,9400	10,6800	9.158.336
16/03/2021	10,9050	0,1450	1,348%	10,8000	10,9050	10,7300	9.058.002
15/03/2021	10,7600	0,0100	0,093%	10,7950	10,8250	10,6700	8.981.565
12/03/2021	10,7500	-0,1250	-1,149%	10,8400	10,8500	10,7100	6.313.982
11/03/2021	10,8750	0,1500	1,399%	10,7500	10,8950	10,7200	8.668.725
10/03/2021	10,7250	0,0250	0,234%	10,7050	10,7400	10,5850	10.364.555
09/03/2021	10,7000	0,3000	2,885%	10,4500	10,7750	10,4100	17.791.224
08/03/2021	10,4000	0,2150	2,111%	10,1700	10,4200	10,0550	12.160.161
05/03/2021	10,1850	-0,1200	-1,164%	10,2600	10,2900	10,1300	10.395.764
04/03/2021	10,3050	0,2950	2,947%	10,0450	10,3900	10,0300	12.419.124
03/03/2021	10,0100	-0,3550	-3,425%	10,3950	10,4000	10,0100	17.682.402
02/03/2021	10,3650	-0,0400	-0,384%	10,4050	10,5200	10,3600	8.843.512
01/03/2021	10,4050	-0,0200	-0,192%	10,4950	10,5750	10,2900	9.237.787
26/02/2021	10,4250	0,1350	1,312%	10,3200	10,5350	10,2000	15.960.463
25/02/2021	10,2900	-0,1050	-1,010%	10,4400	10,4450	10,1600	12.473.301
24/02/2021	10,3950	0,1400	1,365%	10,2600	10,5100	10,2300	13.514.826
23/02/2021	10,2550	-0,0350	-0,340%	10,3000	10,3000	10,0800	11.042.043
22/02/2021	10,2900	-0,2200	-2,093%	10,5000	10,5000	10,2650	10.364.819
19/02/2021	10,5100	-0,0750	-0,709%	10,5550	10,6250	10,4400	13.419.721
18/02/2021	10,5850	-0,1150	-1,075%	10,7050	10,7500	10,5850	9.366.874
17/02/2021	10,7000	0,1050	0,991%	10,5800	10,7100	10,5050	11.238.296
16/02/2021	10,5950	-0,1600	-1,488%	10,7650	10,8200	10,5950	9.337.154
15/02/2021	10,7550	-0,0500	-0,463%	10,8150	10,8500	10,7100	8.341.109
12/02/2021	10,8050	0,0300	0,278%	10,7850	10,8600	10,7100	7.284.623
11/02/2021	10,7750	0,0000	0,000%	10,8550	10,9250	10,7350	6.626.773
10/02/2021	10,7750	-0,1050	-0,965%	10,9400	11,0050	10,7300	11.721.994
09/02/2021	10,8800	-0,1700	-1,538%	11,0400	11,0650	10,8050	11.224.459
08/02/2021	11,0500	-0,2000	-1,778%	11,2350	11,3000	11,0500	9.336.829
05/02/2021	11,2500	-0,0600	-0,531%	11,3100	11,3600	11,1800	7.618.194
04/02/2021	11,3100	-0,0650	-0,571%	11,3200	11,3650	11,2400	6.862.054

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	126,7000	-0,24	127,0000	125,5000	76.863	9.725.925	6.951
ACERINOX	9,9620	0,67	10,0300	9,9100	1.167.913	11.654.325	2.695
ACS	22,7900	0,57	23,0300	22,6800	1.123.610	25.630.432	7.080
AENA	148,0500	0,61	149,7000	144,6000	152.198	22.474.838	22.208
ALMIRALL	14,9900	0,67	14,9900	14,7900	193.252	2.887.163	2.694
AMADEUS	63,9400	-0,37	64,5200	63,5400	571.533	36.561.510	28.773
ARCELORMITT.	26,2050	2,68	26,5600	25,8200	726.460	19.043.917	3.434
B.SABADELL	0,6012	0,67	0,6016	0,5908	14.686.153	8.776.248	3.383
BANKINTER	4,3530	0,55	4,3770	4,3180	1.181.525	5.135.973	3.913
BBVA	5,4310	1,89	5,4370	5,3290	15.328.459	82.796.279	36.213
CAIXABANK	2,6500	0,57	2,6580	2,6230	7.340.338	19.422.941	21.361
CELLNEX	54,8000	0,55	55,4000	54,3200	1.206.379	66.179.441	37.227
CIE AUTOMOT.	25,5800	1,35	25,6800	25,1200	230.665	5.878.723	3.135
ENAGAS	19,7200	0,05	19,8050	19,6200	509.023	10.031.142	5.166
ENDESA	22,4700	0,09	22,5400	22,2100	1.092.515	24.489.160	23.790
FERROVIAL	25,5900	0,87	25,7600	25,3600	872.685	22.339.965	18.898
FLUIDRA	34,9000	1,31	35,0500	33,7500	293.997	10.182.186	6.827
GRIFOLS	22,6600	1,30	22,7800	22,3100	461.160	10.432.021	9.656
IAG	2,1960	-2,27	2,2860	2,1760	20.286.720	44.783.832	10.917
IBERDROLA	10,3550	-1,10	10,4750	10,1950	15.101.978	155.835.049	66.460
INDITEX	30,7900	-0,23	30,9500	30,6100	1.479.301	45.537.008	95.962
INDRA A	7,7400	1,04	7,8100	7,6350	701.181	5.426.534	1.367
INM.COLONIAL	8,8150	-0,56	8,8900	8,8150	442.449	3.904.185	4.479
MAPFRE	1,7835	0,17	1,7890	1,7545	2.796.750	4.978.121	5.492
MELIA HOTELS	6,6820	-2,14	6,8800	6,6080	1.068.194	7.148.823	1.473
MERLIN PROP.	9,0160	-0,81	9,1540	8,9740	531.878	4.798.398	4.235
NATURGY	21,9600	-0,05	22,0500	21,8400	513.626	11.277.342	21.293
PHARMA MAR	78,5000	2,67	79,3200	76,1800	83.185	6.505.992	1.440
R.E.C.	16,4400	-0,18	16,5050	16,3300	806.278	13.240.870	8.895
REPSOL	11,0580	-0,36	11,1900	11,0220	2.634.416	29.162.417	16.890
SANTANDER	3,3555	1,13	3,3595	3,3040	27.823.979	92.970.149	58.187
SIEMENS GAM	27,3200	0,18	27,4900	26,8600	624.543	17.050.846	18.609
SOLARIA	15,3900	0,92	15,4950	14,9400	648.340	9.894.908	1.924
TELEFONICA	3,9300	0,00	3,9595	3,9205	7.537.549	29.647.705	21.393
VISCOFAN	59,6500	1,10	59,8000	58,8500	48.848	2.903.430	2.774