Cotización de los valores en bolsa

IBERDROLA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/10/2021
- Cierre
- 8,6380
- Var. (%)
- -1,031%
05/10/2021
- Cierre
- 8,7880
- Var. (%)
- 1,737%
06/10/2021
- Cierre
- 8,7980
- Var. (%)
- 0,114%
07/10/2021
- Cierre
- 9,4140
- Var. (%)
- 7,002%
08/10/2021
- Cierre
- 9,4360
- Var. (%)
- 0,234%
11/10/2021
- Cierre
- 9,2760
- Var. (%)
- -1,696%
12/10/2021
- Cierre
- 9,3600
- Var. (%)
- 0,906%
13/10/2021
- Cierre
- 9,4820
- Var. (%)
- 1,303%
14/10/2021
- Cierre
- 9,5920
- Var. (%)
- 1,160%
15/10/2021
- Cierre
- 9,4480
- Var. (%)
- -1,501%
18/10/2021
- Cierre
- 9,3940
- Var. (%)
- -0,572%
19/10/2021
- Cierre
- 9,6460
- Var. (%)
- 2,683%
20/10/2021
- Cierre
- 9,8340
- Var. (%)
- 1,949%
21/10/2021
- Cierre
- 9,7520
- Var. (%)
- -0,834%
22/10/2021
- Cierre
- 9,7160
- Var. (%)
- -0,369%

0.74%

Precio

9,7160 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

VAR. 2021(%)

-13,67 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

- €

ÚLT. SESIÓN

9,7160 €

EFECTIVO

- €

VAR. 12 MESES(%)

-5,91 %

Rentabilidad(%)
Máximo
12,0908

Mínimo
8,5860

Volumen
Capit.(MM€)
61.853

Acc. en circulac.
6.366,09

Ratios Económicos
Rent. Div.
3,61

PER
0,55

Datos Estadísticos
Corr. IBEX
10,99

Coef. Alfa
0,12

RENTABILIDAD (%)
Máximo 2021	12,0908
Mínimo 2021	8,5860
Máximo 12 meses	12,0909
Míximo 12 meses	8,5860
Rent. Máx. Diaria	4,21
Rent. Med. Diaria	0,13
Rent. Mín. Diaria	-3,44

Volumen
Días Cotizados	255
Capitalización (MM€)	61.853
Acciones en circulación (M)	6.366,09
Media títulos 3m	10.489.969
Media títulos 12m	10.287.888
Efectivo 3m	102.502.291
Efectivo 12m	110.185.127

Ratios Económicos
Rentb. por Dividendos (%)	3,61
Pay-out (%)	0,64
Benf. por acción	0,55
PER (Nº de veces)
Precio Valor Contable	1,69
Precio Cash Flow	57,32

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
22/10/2021	9,7160	-0,0360	-0,369%	9,6840	9,8200	9,6560	7.566.531
21/10/2021	9,7520	-0,0820	-0,834%	9,7400	9,8360	9,7300	8.396.678
20/10/2021	9,8340	0,1880	1,949%	9,5440	9,8660	9,5440	11.073.215
19/10/2021	9,6460	0,2520	2,683%	9,5000	9,6960	9,4780	9.967.357
18/10/2021	9,3940	-0,0540	-0,572%	9,4420	9,5040	9,2920	7.656.942
15/10/2021	9,4480	-0,1440	-1,501%	9,6200	9,6540	9,4040	19.593.274
14/10/2021	9,5920	0,1100	1,160%	9,5160	9,7720	9,4460	14.965.885
13/10/2021	9,4820	0,1220	1,303%	9,3180	9,5320	9,2160	10.670.047
12/10/2021	9,3600	0,0840	0,906%	9,2040	9,3760	9,1500	10.468.000
11/10/2021	9,2760	-0,1600	-1,696%	9,4660	9,4820	9,2400	9.302.951
08/10/2021	9,4360	0,0220	0,234%	9,6520	9,6520	9,2780	18.428.935
07/10/2021	9,4140	0,6160	7,002%	9,3000	9,4500	9,1560	26.132.102
06/10/2021	8,7980	0,0100	0,114%	8,7960	8,8540	8,6440	11.906.405
05/10/2021	8,7880	0,1500	1,737%	8,6840	8,8120	8,6120	12.253.288
04/10/2021	8,6380	-0,0900	-1,031%	8,7500	8,8000	8,6340	11.139.404
01/10/2021	8,7280	0,0440	0,507%	8,6260	8,7860	8,5860	11.299.166
30/09/2021	8,6840	-0,2500	-2,798%	8,9820	8,9960	8,6840	15.079.852
29/09/2021	8,9340	-0,0460	-0,512%	9,0060	9,0840	8,8940	12.709.330
28/09/2021	8,9800	-0,2160	-2,349%	9,2000	9,2120	8,9800	12.763.875
27/09/2021	9,1960	-0,0220	-0,239%	9,2700	9,2720	9,1820	8.550.389
24/09/2021	9,2180	-0,0820	-0,882%	9,2680	9,2980	9,1700	8.941.971
23/09/2021	9,3000	0,0460	0,497%	9,3260	9,4180	9,2940	8.713.730
22/09/2021	9,2540	-0,0800	-0,857%	9,2660	9,4080	9,2420	13.137.035
21/09/2021	9,3340	0,0720	0,777%	9,3440	9,4580	9,3000	11.108.345
20/09/2021	9,2620	-0,0920	-0,984%	9,2800	9,3340	9,1400	13.747.568
17/09/2021	9,3540	-0,0160	-0,171%	9,4300	9,5340	9,3540	26.390.272
16/09/2021	9,3700	-0,1260	-1,327%	9,5000	9,5080	9,1720	23.343.412
15/09/2021	9,4960	-0,5840	-5,794%	10,0100	10,0450	9,4860	25.830.761
14/09/2021	10,0800	-0,1750	-1,706%	10,0800	10,1900	10,0400	15.330.450
13/09/2021	10,2550	0,1850	1,837%	10,1100	10,2850	10,0950	8.803.471
10/09/2021	10,0700	-0,2050	-1,995%	10,2750	10,2850	10,0300	13.970.935
09/09/2021	10,2750	-0,0750	-0,725%	10,2600	10,3150	10,2000	10.504.093
08/09/2021	10,3500	-0,0300	-0,289%	10,3200	10,3750	10,1500	12.448.155
07/09/2021	10,3800	-0,0350	-0,336%	10,4000	10,4000	10,2850	10.648.302
06/09/2021	10,4150	-0,1400	-1,326%	10,5000	10,5350	10,4050	5.340.238
03/09/2021	10,5550	-0,0700	-0,659%	10,6100	10,6700	10,4600	10.420.885
02/09/2021	10,6250	0,0400	0,378%	10,5500	10,6650	10,5500	6.276.369
01/09/2021	10,5850	0,0900	0,858%	10,5150	10,6950	10,5150	8.593.027
31/08/2021	10,4950	0,0450	0,431%	10,4300	10,6050	10,4200	11.827.031
30/08/2021	10,4500	0,0000	0,000%	10,4450	10,4700	10,4000	3.173.382
27/08/2021	10,4500	-0,0250	-0,239%	10,4550	10,4900	10,4050	5.639.450
26/08/2021	10,4750	-0,0550	-0,522%	10,5000	10,5250	10,4050	9.874.392
25/08/2021	10,5300	-0,0500	-0,473%	10,5700	10,6200	10,5100	7.971.751
24/08/2021	10,5800	-0,0900	-0,843%	10,6200	10,6600	10,4700	8.648.740
23/08/2021	10,6700	-0,0900	-0,836%	10,8150	10,8700	10,6150	8.314.181
20/08/2021	10,7600	0,1050	0,985%	10,7100	10,8300	10,6600	10.548.210
19/08/2021	10,6550	0,2050	1,962%	10,3600	10,7150	10,3550	13.512.541
18/08/2021	10,4500	0,1800	1,753%	10,2700	10,4800	10,2600	11.035.557
17/08/2021	10,2700	0,0600	0,588%	10,2000	10,2900	10,1450	6.390.515
16/08/2021	10,2100	0,0600	0,591%	10,0900	10,2200	10,0750	5.546.164
13/08/2021	10,1500	0,0150	0,148%	10,1150	10,1500	10,0600	8.036.412
12/08/2021	10,1350	-0,0650	-0,637%	10,1800	10,2300	10,1200	5.484.016
11/08/2021	10,2000	0,0400	0,394%	10,1750	10,2100	10,1450	6.029.524
10/08/2021	10,1600	-0,0200	-0,196%	10,1850	10,2300	10,1450	5.221.053
09/08/2021	10,1800	0,0150	0,148%	10,1450	10,2250	10,1400	4.246.712
06/08/2021	10,1650	-0,0150	-0,147%	10,2000	10,2000	10,1450	5.191.159
05/08/2021	10,1800	-0,0500	-0,489%	10,2600	10,3200	10,1350	5.995.746
04/08/2021	10,2300	-0,0400	-0,389%	10,2900	10,3000	10,1800	7.054.759
03/08/2021	10,2700	0,1000	0,983%	10,1700	10,2950	10,1650	7.650.765
02/08/2021	10,1700	0,0100	0,098%	10,1750	10,2250	10,1200	4.724.417
30/07/2021	10,1600	-0,1850	-1,788%	10,2500	10,3100	10,1600	11.138.480
29/07/2021	10,3450	0,0450	0,437%	10,3150	10,3950	10,2900	7.921.051
28/07/2021	10,3000	0,0650	0,635%	10,2700	10,3300	10,2050	5.314.943
27/07/2021	10,2350	-0,1200	-1,159%	10,3000	10,3900	10,1650	7.732.585
26/07/2021	10,3550	-0,0700	-0,671%	10,3700	10,4000	10,3050	6.420.240
23/07/2021	10,4250	0,0600	0,579%	10,3900	10,5000	10,2750	8.221.529
22/07/2021	10,3650	0,1550	1,518%	10,2650	10,3700	10,2200	7.416.513
21/07/2021	10,2100	0,0700	0,690%	10,1050	10,2600	10,1000	10.657.957
20/07/2021	10,1400	0,0100	0,099%	10,1350	10,2750	10,1100	8.716.491
19/07/2021	10,1300	-0,1650	-1,603%	10,2550	10,2800	10,0950	11.777.693
16/07/2021	10,2950	0,0650	0,635%	10,2750	10,3400	10,2100	9.460.119
15/07/2021	10,2300	-0,0700	-0,680%	10,2500	10,3800	10,2100	7.491.587
14/07/2021	10,3000	-0,0900	-0,866%	10,3100	10,3200	10,2250	9.028.864
13/07/2021	10,3900	-0,0250	-0,240%	10,4050	10,4250	10,3200	11.221.602
12/07/2021	10,4150	0,1350	1,313%	10,2800	10,4700	10,2800	9.633.074
09/07/2021	10,2800	0,0700	0,686%	10,2000	10,3000	10,1750	12.084.386
08/07/2021	10,2100	-0,2096	-2,012%	10,3600	10,4150	10,1700	16.307.003
07/07/2021	10,4196	0,1073	1,041%	10,3220	10,4830	10,2684	11.053.236
06/07/2021	10,3123	0,1366	1,342%	10,1220	10,3708	10,1123	8.705.251
05/07/2021	10,1757	-0,0439	-0,430%	10,2342	10,2586	10,1464	5.786.520
02/07/2021	10,2196	0,1122	1,110%	10,1269	10,2440	10,0928	9.223.443
01/07/2021	10,1074	0,0780	0,778%	10,0635	10,1952	10,0440	9.494.472
30/06/2021	10,0294	-0,1707	-1,674%	10,1562	10,1659	9,9806	16.729.433
29/06/2021	10,2001	0,1073	1,063%	10,0733	10,2245	10,0684	10.116.818
28/06/2021	10,0928	-0,0098	-0,097%	9,9611	10,1123	9,9611	7.918.743
25/06/2021	10,1025	-0,1122	-1,098%	10,2098	10,2196	9,9464	15.101.978
24/06/2021	10,2147	0,0439	0,432%	10,2245	10,2928	10,1562	10.923.038
23/06/2021	10,1708	-0,3756	-3,562%	10,5220	10,5513	10,1708	11.282.466
22/06/2021	10,5464	-0,0341	-0,323%	10,5172	10,5903	10,4586	6.722.169
21/06/2021	10,5806	0,1122	1,072%	10,4147	10,6001	10,3806	7.274.332
18/06/2021	10,4684	-0,0878	-0,832%	10,5415	10,6196	10,3757	25.709.449
17/06/2021	10,5562	-0,1268	-1,187%	10,5757	10,6050	10,4050	9.777.891
16/06/2021	10,6830	0,1220	1,155%	10,5659	10,7562	10,5659	11.422.167
15/06/2021	10,5611	0,0049	0,046%	10,6001	10,6098	10,4976	4.631.236
14/06/2021	10,5562	0,1220	1,169%	10,4586	10,5855	10,4537	6.448.573
11/06/2021	10,4342	0,1512	1,471%	10,3318	10,4537	10,3172	8.018.745
10/06/2021	10,2830	-0,1220	-1,172%	10,4635	10,4976	10,2684	8.019.262
09/06/2021	10,4050	-0,0293	-0,281%	10,4245	10,5025	10,3855	6.073.862
08/06/2021	10,4342	0,0537	0,517%	10,4050	10,4879	10,4001	7.049.063
07/06/2021	10,3806	0,0293	0,283%	10,3415	10,4098	10,3269	7.295.427

Nombre	Último	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	161,1000	-	-	-	-	8.838
ACERINOX	11,5900	-	-	-	-	3.136
ACS	23,0600	-	-	-	-	7.164
AENA	141,9500	-	-	-	-	21.293
ALMIRALL	12,7100	-	-	-	-	2.285
AMADEUS	55,4000	-	-	-	-	24.930
ARCELORMITT.	27,2150	-	-	-	-	30.054
B.SABADELL	0,6540	-	-	-	-	3.680
BANKINTER	4,7220	-	-	-	-	4.244
BBVA	5,6860	-	-	-	-	37.914
CAIXABANK	2,5410	-	-	-	-	20.482
CELLNEX	54,6200	-	-	-	-	37.104
CIE AUTOMOT.	23,5400	-	-	-	-	2.885
ENAGAS	19,4850	-	-	-	-	5.105
ENDESA	19,0650	-	-	-	-	20.185
FERROVIAL	27,1800	-	-	-	-	20.072
FLUIDRA	36,9000	-	-	-	-	7.219
GRIFOLS	20,2000	-	-	-	-	8.608
IAG	1,8515	-	-	-	-	9.205
IBERDROLA	9,7160	-	-	-	-	61.853
INDITEX	30,7600	-	-	-	-	95.869
INDRA A	9,5200	-	-	-	-	1.682
INM.COLONIAL	8,3150	-	-	-	-	4.487
MAPFRE	1,8125	-	-	-	-	5.582
MELIA HOTELS	6,3420	-	-	-	-	1.398
MERLIN PROP.	9,3500	-	-	-	-	4.392
NATURGY	22,0300	-	-	-	-	21.361
PHARMA MAR	71,0200	-	-	-	-	1.303
R.E.C.	17,6350	-	-	-	-	9.542
REPSOL	11,4660	-	-	-	-	17.513
SANTANDER	3,2820	-	-	-	-	56.912
SIEMENS GAM	21,9200	-	-	-	-	14.931
SOLARIA	16,9600	-	-	-	-	2.120
TELEFONICA	3,7715	-	-	-	-	21.264
VISCOFAN	55,9500	-	-	-	-	2.602