Cotización de los valores en bolsa

IBERDROLA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 6,5400
- Var. (%)
- 0,430%
15/08/2018
- Cierre
- 6,4780
- Var. (%)
- -0,948%
16/08/2018
- Cierre
- 6,5000
- Var. (%)
- 0,340%
17/08/2018
- Cierre
- 6,5000
- Var. (%)
- 0,000%
20/08/2018
- Cierre
- 6,4960
- Var. (%)
- -0,062%
21/08/2018
- Cierre
- 6,5000
- Var. (%)
- 0,062%
22/08/2018
- Cierre
- 6,4880
- Var. (%)
- -0,185%
23/08/2018
- Cierre
- 6,4660
- Var. (%)
- -0,339%
24/08/2018
- Cierre
- 6,4980
- Var. (%)
- 0,495%
27/08/2018
- Cierre
- 6,4960
- Var. (%)
- -0,031%
28/08/2018
- Cierre
- 6,4840
- Var. (%)
- -0,185%
29/08/2018
- Cierre
- 6,5100
- Var. (%)
- 0,401%
30/08/2018
- Cierre
- 6,4760
- Var. (%)
- -0,522%
31/08/2018
- Cierre
- 6,4220
- Var. (%)
- -0,834%
03/09/2018
- Cierre
- 6,4040
- Var. (%)
- -0,280%

-0.11%

Precio

6,4080 €

MAXIMO

6,4440 €

MÍNIMO

6,3740 €

VOL. DIARIO (TIT.)

1.806.586

VAR. 2018(%)

4,24 %

VARIACIÓN

0,06 % 0,0040 €

APERTURA

6,4440 €

ÚLT. SESIÓN

6,4040 €

EFECTIVO

11.580.388 €

VAR. 12 MESES(%)

-2,04 %

Rentabilidad(%)
Máximo
6,7978

Mínimo
5,5534

Volumen
Capit.(MM€)
41.003

Acc. en circulac.
6.398,67

Ratios Económicos
Rent. Div.
5,09

PER
0,51

Datos Estadísticos
Corr. IBEX
47,22

Coef. Alfa
0,01

RENTABILIDAD (%)
Máximo 2018	6,7978
Mínimo 2018	5,5534
Máximo 12 meses	6,7979
Míximo 12 meses	5,5534
Rent. Máx. Diaria	3,60
Rent. Med. Diaria	-0,03
Rent. Mín. Diaria	-4,18

Volumen
Días Cotizados	255
Capitalización (MM€)	41.003
Acciones en circulación (M)	6.398,67
Media títulos 3m	13.019.438
Media títulos 12m	13.409.835
Efectivo 3m	85.775.978
Efectivo 12m	86.607.343

Ratios Económicos
Rentb. por Dividendos (%)	5,09
Pay-out (%)	0,63
Benf. por acción	0,51
PER (Nº de veces)
Precio Valor Contable	1,13
Precio Cash Flow	-29,99

Datos Estadísticos
Correlación IBEX(%)	47,22
Coeficiente Alfa	0,01
Coeficiente Beta	0,95
Volatilidad	21,71
Desviación típica	1,14
Varianza	1,29

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	6,4040	-0,0180	-0,280%	6,3980	6,4380	6,3800	6.039.818
31/08/2018	6,4220	-0,0540	-0,834%	6,4600	6,4620	6,4020	15.023.108
30/08/2018	6,4760	-0,0340	-0,522%	6,4960	6,5220	6,4500	8.715.717
29/08/2018	6,5100	0,0260	0,401%	6,5000	6,5280	6,4760	6.968.060
28/08/2018	6,4840	-0,0120	-0,185%	6,5000	6,5200	6,4580	8.955.347
27/08/2018	6,4960	-0,0020	-0,031%	6,5340	6,5340	6,4740	5.394.536
24/08/2018	6,4980	0,0320	0,495%	6,4600	6,5120	6,4500	9.203.249
23/08/2018	6,4660	-0,0220	-0,339%	6,4860	6,5120	6,4580	9.850.182
22/08/2018	6,4880	-0,0120	-0,185%	6,4960	6,5120	6,4240	9.802.895
21/08/2018	6,5000	0,0040	0,062%	6,4900	6,5380	6,4820	9.040.695
20/08/2018	6,4960	-0,0040	-0,062%	6,5140	6,5260	6,4740	6.432.662
17/08/2018	6,5000	0,0000	0,000%	6,5180	6,5400	6,4700	13.080.002
16/08/2018	6,5000	0,0220	0,340%	6,4940	6,5180	6,4560	13.187.160
15/08/2018	6,4780	-0,0620	-0,948%	6,5560	6,5560	6,4400	15.450.783
14/08/2018	6,5400	0,0280	0,430%	6,5380	6,5800	6,5280	12.288.474
13/08/2018	6,5120	-0,0100	-0,153%	6,5000	6,5380	6,4680	10.865.317
10/08/2018	6,5220	-0,0280	-0,427%	6,5040	6,5440	6,4940	17.775.050
09/08/2018	6,5500	-0,0220	-0,335%	6,5900	6,5900	6,5300	7.138.561
08/08/2018	6,5720	0,0120	0,183%	6,5600	6,5980	6,5120	12.664.858
07/08/2018	6,5600	0,0080	0,122%	6,5560	6,5920	6,5560	6.628.064
06/08/2018	6,5520	-0,0140	-0,213%	6,5760	6,6000	6,5320	11.243.147
03/08/2018	6,5660	0,0040	0,061%	6,5760	6,5820	6,5340	10.302.705
02/08/2018	6,5620	-0,0220	-0,334%	6,5680	6,6120	6,5400	17.681.241
01/08/2018	6,5840	-0,0660	-0,992%	6,6400	6,6700	6,5340	14.185.202
31/07/2018	6,6500	0,0320	0,484%	6,6200	6,6840	6,6000	12.213.659
30/07/2018	6,6180	-0,0160	-0,241%	6,6280	6,6840	6,5860	7.467.883
27/07/2018	6,6340	0,0480	0,729%	6,5700	6,6540	6,5700	12.311.048
26/07/2018	6,5860	0,0360	0,550%	6,5560	6,5860	6,5220	15.933.097
25/07/2018	6,5500	-0,0900	-1,355%	6,6000	6,6200	6,4780	27.592.617
24/07/2018	6,6400	-0,0640	-0,955%	6,7020	6,7020	6,6060	18.041.351
23/07/2018	6,7040	0,0100	0,149%	6,6800	6,7280	6,6620	8.693.285
20/07/2018	6,6940	0,0200	0,300%	6,6820	6,7460	6,6420	14.480.748
19/07/2018	6,6740	-0,0340	-0,507%	6,7220	6,7220	6,6500	13.629.398
18/07/2018	6,7080	0,0320	0,479%	6,6760	6,7180	6,6320	10.778.121
17/07/2018	6,6760	0,0120	0,180%	6,6560	6,6840	6,5900	15.345.251
16/07/2018	6,6640	-0,0160	-0,240%	6,6620	6,7020	6,6240	10.508.169
13/07/2018	6,6800	-0,0080	-0,120%	6,7460	6,7600	6,6460	16.008.548
12/07/2018	6,6880	0,0200	0,300%	6,6980	6,6980	6,6540	12.046.948
11/07/2018	6,6680	-0,0520	-0,774%	6,6840	6,7680	6,6540	17.083.731
10/07/2018	6,7200	-0,0240	-0,356%	6,7200	6,7540	6,6740	15.114.636
09/07/2018	6,7440	-0,0286	-0,422%	6,7900	6,7900	6,7120	15.381.039
06/07/2018	6,7726	0,0292	0,433%	6,7629	6,7979	6,7084	16.460.278
05/07/2018	6,7434	0,0583	0,873%	6,6890	6,7823	6,6598	20.320.398
04/07/2018	6,6851	0,1128	1,716%	6,5568	6,6870	6,5470	13.240.107
03/07/2018	6,5723	0,1342	2,084%	6,4556	6,5918	6,4362	13.972.309
02/07/2018	6,4381	-0,0019	-0,030%	6,3798	6,4615	6,3195	13.866.828
29/06/2018	6,4401	-0,0311	-0,481%	6,5256	6,5315	6,4401	14.954.828
28/06/2018	6,4712	-0,0486	-0,746%	6,4790	6,5140	6,4109	11.625.214
27/06/2018	6,5198	0,1517	2,382%	6,3759	6,5393	6,3293	14.102.005
26/06/2018	6,3681	0,0875	1,393%	6,3215	6,4343	6,3079	13.682.467
25/06/2018	6,2806	-0,0642	-1,011%	6,3001	6,3448	6,2709	10.360.764
22/06/2018	6,3448	0,0894	1,430%	6,3059	6,3526	6,2593	9.674.890
21/06/2018	6,2554	-0,1458	-2,278%	6,4304	6,4323	6,2554	12.080.820
20/06/2018	6,4012	0,0175	0,274%	6,4226	6,4770	6,3623	9.613.696
19/06/2018	6,3837	-0,0019	-0,030%	6,3234	6,3934	6,2651	11.169.557
18/06/2018	6,3856	-0,1400	-2,145%	6,5140	6,5159	6,3643	11.743.842
15/06/2018	6,5256	0,0506	0,781%	6,4809	6,5548	6,4284	38.699.922
14/06/2018	6,4751	0,1517	2,399%	6,2904	6,4751	6,2787	16.860.986
13/06/2018	6,3234	-0,0233	-0,368%	6,3234	6,3643	6,2904	13.318.249
12/06/2018	6,3468	0,0233	0,369%	6,3409	6,3818	6,3001	10.454.127
11/06/2018	6,3234	0,1458	2,361%	6,2379	6,3293	6,2320	13.873.117
08/06/2018	6,1776	-0,0564	-0,905%	6,2145	6,2223	6,1659	11.098.983
07/06/2018	6,2340	0,0486	0,786%	6,2048	6,2612	6,1990	10.917.520
06/06/2018	6,1854	0,0331	0,537%	6,1523	6,2106	6,1348	15.213.825
05/06/2018	6,1523	-0,0253	-0,409%	6,1718	6,2281	6,1523	14.394.594
04/06/2018	6,1776	0,1789	2,982%	6,1134	6,2184	6,0687	17.037.193
01/06/2018	5,9987	0,0953	1,614%	5,9384	6,0240	5,9229	16.292.915
31/05/2018	5,9034	-0,0992	-1,652%	6,0259	6,0279	5,8859	30.072.565
30/05/2018	6,0026	0,0136	0,227%	5,9773	6,0337	5,9326	18.120.228
29/05/2018	5,9890	-0,0875	-1,440%	6,0279	6,0395	5,9073	19.211.951
28/05/2018	6,0765	-0,0525	-0,857%	6,1620	6,2243	6,0648	9.742.738
25/05/2018	6,1290	-0,1478	-2,354%	6,3118	6,3526	6,0376	22.947.207
24/05/2018	6,2768	-0,0292	-0,463%	6,2962	6,3584	6,2768	10.722.289
23/05/2018	6,3059	-0,0622	-0,977%	6,3215	6,3234	6,2554	11.564.810
22/05/2018	6,3681	0,0117	0,184%	6,3740	6,3876	6,3429	10.736.826
21/05/2018	6,3565	-0,0642	-0,999%	6,4168	6,4226	6,3448	7.522.000
18/05/2018	6,4206	0,0389	0,609%	6,3895	6,4245	6,3643	21.049.810
17/05/2018	6,3818	0,0544	0,860%	6,3312	6,3895	6,3195	11.330.567
16/05/2018	6,3273	-0,0447	-0,702%	6,3681	6,3837	6,2865	14.389.549
15/05/2018	6,3720	0,0253	0,398%	6,3429	6,3798	6,3156	10.884.765
14/05/2018	6,3468	0,0156	0,246%	6,3487	6,3798	6,3195	7.965.554
11/05/2018	6,3312	-0,0058	-0,092%	6,3293	6,3681	6,3020	8.108.405
10/05/2018	6,3370	-0,0194	-0,306%	6,3681	6,3759	6,3118	8.955.678
09/05/2018	6,3565	-0,0117	-0,183%	6,3370	6,3681	6,2806	10.220.739
08/05/2018	6,3681	-0,0194	-0,304%	6,3993	6,4148	6,3468	13.226.259
07/05/2018	6,3876	0,0000	0,000%	6,4031	6,4109	6,3681	5.967.490
04/05/2018	6,3876	0,0525	0,829%	6,3604	6,3876	6,3215	10.350.879
03/05/2018	6,3351	-0,0097	-0,153%	6,3390	6,3856	6,3176	10.231.523
02/05/2018	6,3448	0,1069	1,714%	6,2281	6,3468	6,2223	12.801.996
30/04/2018	6,2379	0,0447	0,722%	6,1970	6,2865	6,1873	17.034.637
27/04/2018	6,1931	0,0194	0,315%	6,1873	6,2281	6,1679	11.080.268
26/04/2018	6,1737	0,0350	0,570%	6,1620	6,2087	6,1445	13.555.180
25/04/2018	6,1387	0,0136	0,222%	6,1406	6,1795	6,0998	17.175.237
24/04/2018	6,1251	0,0331	0,543%	6,0668	6,1776	6,0570	10.722.728
23/04/2018	6,0920	-0,0097	-0,159%	6,1095	6,1193	6,0512	8.675.972
20/04/2018	6,1018	0,0233	0,384%	6,0959	6,1212	6,0493	12.895.319
19/04/2018	6,0784	-0,0447	-0,730%	6,1251	6,1484	6,0551	11.529.060
18/04/2018	6,1231	0,0292	0,479%	6,0959	6,1387	6,0706	10.586.683
17/04/2018	6,0940	0,0506	0,837%	6,0473	6,1154	6,0298	11.147.719
16/04/2018	6,0434	-0,0369	-0,608%	6,0687	6,0687	6,0162	8.560.684

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	35,5100	-0,59	35,8900	35,3900	94.187	3.361.733	11.359
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	1,3240	0,30	1,3435	1,3170	4.490.663	5.982.292	7.450
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	331.965	2.558.261	6.916
BBVA	5,3520	-0,04	5,4220	5,3120	5.469.648	29.361.996	35.686
CAIXABANK	4,0070	3,30	4,0250	3,9300	12.041.120	48.128.808	23.968
CELLNEX	22,0000	-0,41	22,2200	21,9400	61.398	1.351.076	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	24,2100	0,58	24,2100	24,0600	66.424	1.603.681	5.780
ENDESA	19,2350	0,21	19,3100	19,1450	144.465	2.777.471	20.365
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	7,7180	-0,77	7,8580	7,6940	350.912	2.724.880	15.752
IBERDROLA	6,4080	0,06	6,4440	6,3740	1.806.586	11.580.388	41.003
INDITEX	25,3000	-0,78	25,7300	25,2600	641.287	16.371.751	78.852
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	6,0380	-1,66	6,1700	6,0200	348.154	2.121.127	1.977
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.616	1.970.143	2.442
MERLIN PROP.	11,7650	-0,76	11,8900	11,7250	144.314	1.704.632	5.527
NATURGY	23,7100	0,04	23,8500	23,5900	232.737	5.507.533	23.726
R.E.C.	18,2100	0,89	18,2350	18,0500	153.070	2.774.272	9.853
REPSOL	16,8750	1,14	16,9100	16,7800	1.134.486	19.122.961	26.936
SANTANDER	4,2655	-0,02	4,3070	4,2360	11.687.052	49.962.960	68.829
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	6,9330	-1,03	7,0370	6,9050	3.230.537	22.480.307	35.997
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908