- -1,73%
- -1,75%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,071
- 62,200
- 1,2125
- -0,4980
IBERDROLA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 6,5400
- Var. (%)
- 0,430%
- Cierre
- 6,4780
- Var. (%)
- -0,948%
- Cierre
- 6,5000
- Var. (%)
- 0,340%
- Cierre
- 6,5000
- Var. (%)
- 0,000%
- Cierre
- 6,4960
- Var. (%)
- -0,062%
- Cierre
- 6,5000
- Var. (%)
- 0,062%
- Cierre
- 6,4880
- Var. (%)
- -0,185%
- Cierre
- 6,4660
- Var. (%)
- -0,339%
- Cierre
- 6,4980
- Var. (%)
- 0,495%
- Cierre
- 6,4960
- Var. (%)
- -0,031%
- Cierre
- 6,4840
- Var. (%)
- -0,185%
- Cierre
- 6,5100
- Var. (%)
- 0,401%
- Cierre
- 6,4760
- Var. (%)
- -0,522%
- Cierre
- 6,4220
- Var. (%)
- -0,834%
- Cierre
- 6,4040
- Var. (%)
- -0,280%
-0.11%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
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 |
IBERDROLA | 6,4080 | 0,06 | 6,4440 | 6,3740 | 1.806.586 | 11.580.388 | 41.003 |
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 |