Cotización de los valores en bolsa

NATURGY

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 23,3200
- Var. (%)
- 0,301%
15/08/2018
- Cierre
- 22,9700
- Var. (%)
- -1,501%
16/08/2018
- Cierre
- 23,1300
- Var. (%)
- 0,697%
17/08/2018
- Cierre
- 23,2700
- Var. (%)
- 0,605%
20/08/2018
- Cierre
- 23,2800
- Var. (%)
- 0,043%
21/08/2018
- Cierre
- 23,3700
- Var. (%)
- 0,387%
22/08/2018
- Cierre
- 23,1500
- Var. (%)
- -0,941%
23/08/2018
- Cierre
- 23,1300
- Var. (%)
- -0,086%
24/08/2018
- Cierre
- 23,1800
- Var. (%)
- 0,216%
27/08/2018
- Cierre
- 23,1900
- Var. (%)
- 0,043%
28/08/2018
- Cierre
- 23,2800
- Var. (%)
- 0,388%
29/08/2018
- Cierre
- 23,2900
- Var. (%)
- 0,043%
30/08/2018
- Cierre
- 23,2500
- Var. (%)
- -0,172%
31/08/2018
- Cierre
- 23,1300
- Var. (%)
- -0,516%
03/09/2018
- Cierre
- 23,7000
- Var. (%)
- 2,464%

0.13%

Precio

23,7000 €

MAXIMO

23,8500 €

MÍNIMO

23,5900 €

VOL. DIARIO (TIT.)

233.891

VAR. 2018(%)

28,38 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

23,7800 €

ÚLT. SESIÓN

23,7000 €

EFECTIVO

5.534.892 €

VAR. 12 MESES(%)

23,16 %

Rentabilidad(%)
Máximo
23,9400

Mínimo
16,7916

Volumen
Capit.(MM€)
23.716

Acc. en circulac.
1.000,69

Ratios Económicos
Rent. Div.
5,40

Datos Estadísticos
Corr. IBEX
21,67

Coef. Alfa
0,08

RENTABILIDAD (%)
Máximo 2018	23,9400
Mínimo 2018	16,7916
Máximo 12 meses	23,9400
Míximo 12 meses	16,7917
Rent. Máx. Diaria	3,42
Rent. Med. Diaria	0,06
Rent. Mín. Diaria	-3,64

Volumen
Días Cotizados	255
Capitalización (MM€)	23.716
Acciones en circulación (M)	1.000,69
Media títulos 3m	1.342.586
Media títulos 12m	1.336.556
Efectivo 3m	30.478.655
Efectivo 12m	26.938.014

Ratios Económicos
Rentb. por Dividendos (%)	5,40
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	2,07
Precio Cash Flow	-2,48

Datos Estadísticos
Correlación IBEX(%)	21,67
Coeficiente Alfa	0,08
Coeficiente Beta	0,60
Volatilidad	20,09
Desviación típica	1,05
Varianza	1,11

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	23,7000	0,5700	2,464%	23,1000	23,9400	23,0000	1.551.528
31/08/2018	23,1300	-0,1200	-0,516%	23,1900	23,2800	23,0500	1.698.410
30/08/2018	23,2500	-0,0400	-0,172%	23,2300	23,3800	23,1500	1.088.108
29/08/2018	23,2900	0,0100	0,043%	23,3600	23,4700	23,1600	710.481
28/08/2018	23,2800	0,0900	0,388%	23,2500	23,3600	23,1600	515.365
27/08/2018	23,1900	0,0100	0,043%	23,2600	23,3200	23,1600	529.041
24/08/2018	23,1800	0,0500	0,216%	23,1500	23,2600	23,1100	688.334
23/08/2018	23,1300	-0,0200	-0,086%	23,2100	23,2700	23,1300	773.851
22/08/2018	23,1500	-0,2200	-0,941%	23,3500	23,3700	23,0400	1.307.919
21/08/2018	23,3700	0,0900	0,387%	23,2300	23,5700	23,2300	773.601
20/08/2018	23,2800	0,0100	0,043%	23,2300	23,3700	23,1500	869.985
17/08/2018	23,2700	0,1400	0,605%	23,1300	23,2700	23,0500	859.871
16/08/2018	23,1300	0,1600	0,697%	22,9000	23,2100	22,8400	2.014.958
15/08/2018	22,9700	-0,3500	-1,501%	23,3300	23,3800	22,9100	1.500.115
14/08/2018	23,3200	0,0700	0,301%	23,3300	23,4300	23,2300	799.583
13/08/2018	23,2500	0,0200	0,086%	23,2000	23,2700	23,0500	878.370
10/08/2018	23,2300	-0,1400	-0,599%	23,1900	23,4200	23,1400	1.050.148
09/08/2018	23,3700	0,1300	0,559%	23,2300	23,3900	23,1400	901.099
08/08/2018	23,2400	0,0000	0,000%	23,2000	23,2600	23,0600	1.008.980
07/08/2018	23,2400	0,1800	0,781%	23,0700	23,2800	23,0600	845.284
06/08/2018	23,0600	-0,1000	-0,432%	23,1500	23,1900	22,9400	996.100
03/08/2018	23,1600	0,1800	0,783%	23,0200	23,2100	22,9500	796.177
02/08/2018	22,9800	0,0300	0,131%	22,9100	23,2000	22,9000	1.700.656
01/08/2018	22,9500	-0,2300	-0,992%	23,1800	23,2900	22,9300	1.590.708
31/07/2018	23,1800	0,1400	0,608%	23,0600	23,3100	22,9600	1.549.131
30/07/2018	23,0400	-0,0800	-0,346%	23,0300	23,2500	22,9000	1.038.950
27/07/2018	23,1200	0,1000	0,434%	22,9700	23,2200	22,7200	1.710.849
26/07/2018	23,0200	0,1581	0,691%	22,8224	23,0299	22,7928	1.559.531
25/07/2018	22,8619	-0,0198	-0,086%	22,6248	22,9607	22,3284	1.575.732
24/07/2018	22,8817	-0,2569	-1,110%	23,1386	23,1386	22,8125	1.583.180
23/07/2018	23,1386	0,0395	0,171%	23,0793	23,2176	23,0200	1.222.610
20/07/2018	23,0990	-0,0099	-0,043%	23,0496	23,1682	22,9508	1.434.766
19/07/2018	23,1089	-0,1877	-0,806%	23,1682	23,3559	23,0101	1.353.881
18/07/2018	23,2966	-0,1186	-0,506%	23,4053	23,4053	23,1188	1.356.072
17/07/2018	23,4152	0,1976	0,851%	23,1188	23,4152	23,0793	1.071.102
16/07/2018	23,2176	0,0790	0,342%	23,1386	23,5239	23,1188	984.130
13/07/2018	23,1386	-0,1284	-0,552%	23,2275	23,2670	23,0496	1.358.663
12/07/2018	23,2670	0,0988	0,426%	23,1682	23,2670	22,9805	1.407.466
11/07/2018	23,1682	-0,0494	-0,213%	23,1583	23,2571	23,0200	1.566.273
10/07/2018	23,2176	0,3359	1,468%	22,7928	23,2374	22,6742	1.382.612
09/07/2018	22,8817	0,0494	0,216%	22,8026	23,2868	22,7631	2.002.615
06/07/2018	22,8323	0,2075	0,917%	22,3284	22,8323	22,2395	2.349.607
05/07/2018	22,6248	0,0988	0,439%	22,3877	22,6544	22,1308	2.228.101
04/07/2018	22,5260	0,4742	2,151%	22,0617	22,5952	22,0320	1.765.493
03/07/2018	22,0518	0,1680	0,768%	22,0715	22,4272	21,5874	2.275.253
02/07/2018	21,8838	0,1343	0,617%	21,7304	22,0468	21,1454	2.092.970
29/06/2018	21,7496	0,1630	0,755%	21,6920	21,9701	21,6537	1.807.276
28/06/2018	21,5865	0,3452	1,625%	21,1454	21,7975	21,0783	2.214.123
27/06/2018	21,2413	0,2302	1,095%	20,9824	21,3468	20,8865	1.333.602
26/06/2018	21,0111	0,3356	1,623%	20,7139	21,0783	20,6276	1.291.346
25/06/2018	20,6755	-0,0671	-0,324%	20,6563	20,9248	20,6276	1.018.121
22/06/2018	20,7426	0,1343	0,651%	20,7139	20,8385	20,6563	813.487
21/06/2018	20,6084	-0,2493	-1,195%	20,9152	20,9536	20,5412	898.968
20/06/2018	20,8577	0,1438	0,694%	20,8098	21,0975	20,7906	966.606
19/06/2018	20,7139	-0,0959	-0,461%	20,6563	20,8481	20,5412	1.207.609
18/06/2018	20,8098	-0,1630	-0,777%	20,9344	20,9440	20,7043	1.158.211
15/06/2018	20,9728	0,0767	0,367%	20,9344	21,0591	20,7426	5.239.025
14/06/2018	20,8961	0,4507	2,205%	20,3590	21,0016	20,3399	1.476.765
13/06/2018	20,4454	0,0671	0,329%	20,3782	20,5029	20,2631	1.187.090
12/06/2018	20,3782	0,1534	0,759%	20,2631	20,4070	20,2056	997.480
11/06/2018	20,2248	0,0767	0,381%	20,3495	20,3686	20,0426	1.110.578
08/06/2018	20,1481	-0,4219	-2,051%	20,5029	20,5317	20,0905	1.406.969
07/06/2018	20,5700	0,2110	1,036%	20,4358	20,5700	20,3974	866.772
06/06/2018	20,3590	0,0000	0,000%	20,4070	20,5412	20,3111	825.253
05/06/2018	20,3590	-0,2014	-0,979%	20,3495	20,6084	20,1577	1.480.100
04/06/2018	20,5604	0,4603	2,290%	20,1864	20,7618	20,1289	993.658
01/06/2018	20,1001	-0,0288	-0,143%	19,9755	20,1768	19,8987	1.169.366
31/05/2018	20,1289	-0,0096	-0,048%	20,1768	20,2056	19,9563	1.736.209
30/05/2018	20,1385	0,0479	0,239%	20,0042	20,2727	19,9946	1.454.671
29/05/2018	20,0905	-0,2877	-1,412%	20,2919	20,2919	19,8604	1.113.560
28/05/2018	20,3782	0,0959	0,473%	20,3686	20,5604	20,3495	767.230
25/05/2018	20,2823	-0,6905	-3,292%	21,0207	21,1550	20,0522	1.669.672
24/05/2018	20,9728	-0,1438	-0,681%	21,0783	21,2317	20,9536	1.354.973
23/05/2018	21,1166	0,0000	0,000%	21,0975	21,1454	20,9632	1.264.602
22/05/2018	21,1166	-0,1918	-0,900%	21,2509	21,4810	20,8194	1.316.884
21/05/2018	21,3084	-0,1822	-0,848%	21,5674	21,6632	21,3084	929.687
18/05/2018	21,4906	0,1822	0,855%	21,3564	21,5578	21,3084	1.334.748
17/05/2018	21,3084	0,2206	1,046%	21,0975	21,3851	21,0495	1.141.183
16/05/2018	21,0879	0,0863	0,411%	21,0111	21,0879	20,8865	1.189.891
15/05/2018	21,0016	0,0479	0,229%	20,9536	21,0879	20,9248	757.035
14/05/2018	20,9536	0,0288	0,137%	20,9152	20,9824	20,8098	773.366
11/05/2018	20,9248	0,2685	1,300%	20,6084	20,9248	20,5988	965.836
10/05/2018	20,6563	0,0671	0,326%	20,5700	20,6659	20,4837	688.590
09/05/2018	20,5892	0,1247	0,609%	20,4645	20,6180	20,2631	976.136
08/05/2018	20,4645	0,1247	0,613%	20,3303	20,5221	20,2631	1.391.360
07/05/2018	20,3399	0,0575	0,284%	20,3015	20,4070	20,2344	424.614
04/05/2018	20,2823	0,0959	0,475%	20,3015	20,4741	20,2631	835.986
03/05/2018	20,1864	-0,1918	-0,941%	20,3686	20,4549	20,1481	871.552
02/05/2018	20,3782	0,3261	1,626%	20,0234	20,4262	20,0234	1.110.164
30/04/2018	20,0522	-0,0479	-0,239%	20,0426	20,1864	19,8796	1.018.021
27/04/2018	20,1001	0,0671	0,335%	20,0426	20,1001	19,7549	947.858
26/04/2018	20,0330	0,1726	0,869%	19,7549	20,0330	19,5727	1.033.894
25/04/2018	19,8604	-0,0096	-0,048%	19,7549	19,8700	19,6878	688.552
24/04/2018	19,8700	0,3261	1,668%	19,5823	19,8700	19,5823	935.853
23/04/2018	19,5439	-0,2781	-1,403%	19,8316	19,8508	19,4768	696.983
20/04/2018	19,8220	0,3356	1,722%	19,5631	19,8891	19,4864	926.134
19/04/2018	19,4864	0,0863	0,445%	19,3713	19,5343	19,3617	599.126
18/04/2018	19,4001	0,0767	0,397%	19,3425	19,4768	19,2946	694.844
17/04/2018	19,3233	0,0288	0,149%	19,3138	19,4097	19,2083	726.670
16/04/2018	19,2946	0,0671	0,349%	19,1124	19,2946	19,1124	753.070

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9400	0,45	76,2600	75,5800	21.608	1.640.727	4.348
ACERINOX	11,4050	-1,51	11,6050	11,3550	336.382	3.853.904	3.149
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	80,4600	-0,30	81,2000	80,3400	98.944	7.996.122	35.322
ARCELORMITT.	25,5000	-1,73	26,1500	25,4300	86.438	2.222.111	26.059
B.SABADELL	1,3240	0,30	1,3435	1,3170	4.505.767	6.002.287	7.450
BANKIA	3,3200	1,47	3,3360	3,2760	1.235.668	4.094.530	10.242
BANKINTER	7,6960	1,18	7,7680	7,6340	333.069	2.566.758	6.918
BBVA	5,3510	-0,06	5,4220	5,3120	5.478.195	29.407.756	35.680
CAIXABANK	4,0020	3,17	4,0250	3,9300	12.062.055	48.212.638	23.938
CELLNEX	22,0000	-0,41	22,2200	21,9400	61.925	1.362.670	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	24,2200	0,62	24,2200	24,0600	66.624	1.608.525	5.782
ENDESA	19,2350	0,21	19,3100	19,1450	147.037	2.826.960	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	7,7200	-0,75	7,8580	7,6940	352.506	2.737.183	15.757
IBERDROLA	6,4060	0,03	6,4440	6,3740	1.848.749	11.850.522	40.990
INDITEX	25,3400	-0,63	25,7300	25,2600	651.370	16.627.101	78.976
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	562.705	1.423.433	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.	11,7750	-0,67	11,8900	11,7250	145.038	1.713.152	5.532
NATURGY	23,7000	0,00	23,8500	23,5900	233.891	5.534.892	23.716
R.E.C.	18,2150	0,91	18,2350	18,0500	153.430	2.780.828	9.856
REPSOL	16,8800	1,17	16,9100	16,7800	1.142.886	19.264.735	26.944
SANTANDER	4,2640	-0,06	4,3070	4,2360	11.697.745	50.008.578	68.805
SIEMENS GAM	12,6150	-1,33	12,9250	12,5850	489.628	6.244.336	8.593
TECNICAS REU	28,8700	-1,57	29,5000	28,7800	30.845	896.663	1.614
TELEFONICA	6,9330	-1,03	7,0370	6,9050	3.230.837	22.482.387	35.997
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908