Cotización de los valores en bolsa

IBERDROLA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

10,0500 €

M%Aacute;XIMO

10,1950 €

MÁXIMO (52 SEMANAS)

12,0909 €

VAR. 2021(%)

-9,72 %

VOL. DIARIO (TIT.)

6.306.059

ÚLT. SESIÓN

10,1000 €

MÍNIMO

10,0300 €

MÍNIMO (52 SEMANAS)

8,5860 €

VAR. 12 MESES(%)

-4,50 %

EFECTIVO

63.943.226€

15 últimas sesiones

21/10/2021
- Cierre
- 9,7520
- Var. (%)
- -0,834%
22/10/2021
- Cierre
- 9,7160
- Var. (%)
- -0,369%
25/10/2021
- Cierre
- 9,6500
- Var. (%)
- -0,679%
26/10/2021
- Cierre
- 9,8860
- Var. (%)
- 2,446%
27/10/2021
- Cierre
- 10,0500
- Var. (%)
- 1,659%
28/10/2021
- Cierre
- 10,2500
- Var. (%)
- 1,990%
29/10/2021
- Cierre
- 10,2150
- Var. (%)
- -0,341%
01/11/2021
- Cierre
- 10,2950
- Var. (%)
- 0,783%
02/11/2021
- Cierre
- 10,2950
- Var. (%)
- 0,000%
03/11/2021
- Cierre
- 10,1400
- Var. (%)
- -1,506%
04/11/2021
- Cierre
- 10,2050
- Var. (%)
- 0,641%
05/11/2021
- Cierre
- 10,2750
- Var. (%)
- 0,686%
08/11/2021
- Cierre
- 10,1350
- Var. (%)
- -1,363%
09/11/2021
- Cierre
- 10,1000
- Var. (%)
- -0,345%
10/11/2021
- Cierre
- 10,1600
- Var. (%)
- 0,594%

0.22%

Rango de precios (12 M.)
Máximo
12,0908

Mínimo
8,5860

Ratios Económicos
Capitalización (MM€)
64.680

PER (Precio/Beneficios)
18,39

Beneficio por Acción (BPA)
0,55

Rentabilidad / Dividendo (%)
3,45

Precio / Flujo de caja
59,94

Precio / Valor contable
1,77

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€)	64.680
Acciones en circulación (M)	6.366,09
Media títulos 3m	11.069.506
Media títulos 12m	10.150.969
Efectivo 3m	108.187.580
Efectivo 12m	108.453.578

Ratios Económicos
Rentb. por Dividendos (%)	3,45
Pay-out (%)	0,64
Benf. por acción	0,55
PER (Nº de veces)	18,39
Precio Valor Contable	59,94
Precio Cash Flow	59,94

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
10/11/2021	10,1600	0,0600	0,594%	10,0500	10,1950	10,0300	6.306.059
09/11/2021	10,1000	-0,0350	-0,345%	10,1000	10,1400	10,0100	7.108.465
08/11/2021	10,1350	-0,1400	-1,363%	10,2900	10,3350	10,1150	8.090.295
05/11/2021	10,2750	0,0700	0,686%	10,2000	10,3300	10,1650	8.719.671
04/11/2021	10,2050	0,0650	0,641%	10,0700	10,2250	9,9940	9.480.819
03/11/2021	10,1400	-0,1550	-1,506%	10,2950	10,3050	10,0950	10.084.976
02/11/2021	10,2950	0,0000	0,000%	10,3050	10,3350	10,2400	6.626.183
01/11/2021	10,2950	0,0800	0,783%	10,1650	10,3250	10,1650	8.400.363
29/10/2021	10,2150	-0,0350	-0,341%	10,2400	10,2500	10,1450	11.069.043
28/10/2021	10,2500	0,2000	1,990%	10,0950	10,2800	9,9840	15.388.309
27/10/2021	10,0500	0,1640	1,659%	9,9000	10,0950	9,8760	12.765.103
26/10/2021	9,8860	0,2360	2,446%	9,6820	9,9280	9,6800	13.468.322
25/10/2021	9,6500	-0,0660	-0,679%	9,7420	9,7720	9,6220	7.575.266
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	159,7000	1,59	160,6000	156,5000	89.131	14.169.730	8.761
ACERINOX	11,0800	-1,16	11,2200	10,9250	1.256.158	13.903.473	2.998
ACS	23,3600	0,65	23,5500	23,2000	499.944	11.697.799	7.257
AENA	149,0500	-0,50	150,8500	149,0500	112.005	16.740.693	22.358
ALMIRALL	12,7100	1,44	12,7400	12,4200	159.241	2.010.952	2.285
AMADEUS	63,8400	-0,62	64,4000	63,5000	867.213	55.447.031	28.728
ARCELORMITT.	27,3500	-1,35	27,8700	26,7950	735.216	20.039.784	30.203
B.SABADELL	0,6808	1,58	0,6834	0,6678	15.902.798	10.779.603	3.831
BANKINTER	4,9700	1,35	4,9880	4,9010	2.316.672	11.497.758	4.467
BBVA	6,0320	0,99	6,0470	5,9670	10.650.999	64.115.918	40.221
CAIXABANK	2,5240	1,49	2,5300	2,4950	9.192.686	23.131.964	20.345
CELLNEX	53,6200	0,07	53,8400	52,9800	667.857	35.741.872	36.425
CIE AUTOMOT.	24,8200	0,08	24,8600	24,5800	110.244	2.727.795	3.042
ENAGAS	20,1500	1,77	20,1700	19,8250	888.620	17.863.953	5.279
ENDESA	19,6050	0,33	19,6700	19,4800	992.525	19.443.491	20.757
FERROVIAL	26,8000	-0,26	27,0100	26,6500	580.530	15.569.414	19.792
FLUIDRA	33,2500	-1,19	33,6000	32,8500	304.033	10.069.204	6.505
GRIFOLS	18,5250	0,49	18,6100	18,3500	742.488	13.743.084	7.894
IAG	2,0360	0,20	2,0730	1,9920	15.111.485	30.561.312	10.122
IBERDROLA	10,1600	0,59	10,1950	10,0300	6.306.059	63.943.226	64.680
INDITEX	32,2800	1,22	32,2800	31,6700	1.436.876	46.229.689	100.606
INDRA A	10,9900	0,64	11,0400	10,8600	1.003.994	11.012.452	1.941
INM.COLONIAL	8,5000	-0,82	8,6550	8,4750	389.332	3.320.143	4.587
MAPFRE	1,9490	0,62	1,9490	1,9200	1.757.453	3.410.919	6.002
MELIA HOTELS	6,7000	-1,79	6,8940	6,6520	977.245	6.583.176	1.477
MERLIN PROP.	9,6000	-0,58	9,7060	9,5860	377.136	3.626.221	4.510
NATURGY	23,0100	-0,48	23,3700	22,7600	726.195	16.719.546	22.311
PHARMA MAR	61,9400	0,49	62,3000	60,7600	67.007	4.121.644	1.137
R.E.C.	18,0350	0,59	18,0650	17,8750	748.825	13.495.247	9.758
REPSOL	11,0600	2,35	11,1900	10,8580	7.874.442	87.108.891	16.893
SANTANDER	3,2120	0,64	3,2545	3,2000	43.932.908	141.607.295	55.698
SIEMENS GAM	22,1300	7,43	22,1700	20,5500	2.638.751	57.007.548	15.074
SOLARIA	16,2700	2,07	16,3800	15,7350	450.687	7.256.823	2.034
TELEFONICA	3,9300	2,95	3,9400	3,8055	16.895.467	66.005.762	22.158
VISCOFAN	58,4000	-0,76	58,9000	58,1500	77.266	4.509.910	2.716