Cotización de los valores en bolsa

REPSOL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

10,8620 €

M%Aacute;XIMO

11,1900 €

MÁXIMO (52 SEMANAS)

11,7800 €

VAR. 2021(%)

37,95 %

VOL. DIARIO (TIT.)

7.874.442

ÚLT. SESIÓN

10,8060 €

MÍNIMO

10,8580 €

MÍNIMO (52 SEMANAS)

6,5964 €

VAR. 12 MESES(%)

53,98 %

EFECTIVO

87.108.891€

15 últimas sesiones

21/10/2021
- Cierre
- 11,4520
- Var. (%)
- -2,036%
22/10/2021
- Cierre
- 11,4660
- Var. (%)
- 0,122%
25/10/2021
- Cierre
- 11,6780
- Var. (%)
- 1,849%
26/10/2021
- Cierre
- 11,5400
- Var. (%)
- -1,182%
27/10/2021
- Cierre
- 11,4660
- Var. (%)
- -0,641%
28/10/2021
- Cierre
- 11,0640
- Var. (%)
- -3,506%
29/10/2021
- Cierre
- 11,0560
- Var. (%)
- -0,072%
01/11/2021
- Cierre
- 11,0180
- Var. (%)
- -0,344%
02/11/2021
- Cierre
- 10,9120
- Var. (%)
- -0,962%
03/11/2021
- Cierre
- 10,7200
- Var. (%)
- -1,760%
04/11/2021
- Cierre
- 10,7200
- Var. (%)
- 0,000%
05/11/2021
- Cierre
- 10,8120
- Var. (%)
- 0,858%
08/11/2021
- Cierre
- 10,8300
- Var. (%)
- 0,166%
09/11/2021
- Cierre
- 10,8060
- Var. (%)
- -0,222%
10/11/2021
- Cierre
- 11,0600
- Var. (%)
- 2,351%

-0.36%

Rango de precios (12 M.)
Máximo
11,7800

Mínimo
7,7353

Ratios Económicos
Capitalización (MM€)
16.893

PER (Precio/Beneficios)
39,10

Beneficio por Acción (BPA)
0,28

Rentabilidad / Dividendo (%)
8,28

Precio / Flujo de caja
-32,30

Precio / Valor contable
0,82

RENTABILIDAD (%)
Máximo 2021	11,7800
Mínimo 2021	7,7353
Máximo 12 meses	11,7800
Míximo 12 meses	6,5964
Rent. Máx. Diaria	5,84
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-5,04

Volumen
Días Cotizados	255
Capitalización (MM€)	16.893
Acciones en circulación (M)	1.527,40
Media títulos 3m	5.331.425
Media títulos 12m	6.593.074
Efectivo 3m	56.555.821
Efectivo 12m	63.794.721

Ratios Económicos
Rentb. por Dividendos (%)	8,28
Pay-out (%)	3,24
Benf. por acción	0,28
PER (Nº de veces)	39,10
Precio Valor Contable	-32,30
Precio Cash Flow	-32,30

Datos Estadísticos
Correlación IBEX(%)	40,32
Coeficiente Alfa	-0,03
Coeficiente Beta	1,03
Volatilidad	25,76
Desviación típica	1,35
Varianza	1,82

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
10/11/2021	11,0600	0,2540	2,351%	10,8620	11,1900	10,8580	7.874.442
09/11/2021	10,8060	-0,0240	-0,222%	10,8020	10,9720	10,7180	3.707.708
08/11/2021	10,8300	0,0180	0,166%	10,8700	11,0220	10,7440	3.803.659
05/11/2021	10,8120	0,0920	0,858%	10,7100	10,8780	10,5840	5.966.783
04/11/2021	10,7200	0,0000	0,000%	10,7300	10,9600	10,6680	5.215.500
03/11/2021	10,7200	-0,1920	-1,760%	10,7840	10,8600	10,6120	6.187.339
02/11/2021	10,9120	-0,1060	-0,962%	11,0000	11,0000	10,7640	5.441.772
01/11/2021	11,0180	-0,0380	-0,344%	11,0800	11,1840	11,0000	4.592.232
29/10/2021	11,0560	-0,0080	-0,072%	11,1500	11,2860	11,0180	6.254.076
28/10/2021	11,0640	-0,4020	-3,506%	11,4760	11,4880	10,9020	11.379.317
27/10/2021	11,4660	-0,0740	-0,641%	11,5800	11,5800	11,3200	4.423.944
26/10/2021	11,5400	-0,1380	-1,182%	11,6900	11,7100	11,4680	4.566.876
25/10/2021	11,6780	0,2120	1,849%	11,4240	11,7160	11,4240	4.297.579
22/10/2021	11,4660	0,0140	0,122%	11,4960	11,5700	11,4220	3.142.779
21/10/2021	11,4520	-0,2380	-2,036%	11,5960	11,6600	11,4440	4.898.656
20/10/2021	11,6900	0,1680	1,458%	11,4740	11,7140	11,4380	4.806.771
19/10/2021	11,5220	0,0060	0,052%	11,4960	11,6040	11,4240	4.905.189
18/10/2021	11,5160	-0,0640	-0,553%	11,5860	11,6020	11,3920	4.947.065
15/10/2021	11,5800	0,0540	0,469%	11,5760	11,7040	11,5080	5.795.440
14/10/2021	11,5260	0,1380	1,212%	11,5000	11,6460	11,4760	4.576.049
13/10/2021	11,3880	-0,1420	-1,232%	11,4940	11,5200	11,2160	4.407.731
12/10/2021	11,5300	0,0720	0,628%	11,3660	11,5400	10,7900	5.358.242
11/10/2021	11,4580	-0,1240	-1,071%	11,6320	11,7200	11,3820	4.941.498
08/10/2021	11,5820	0,0820	0,713%	11,4000	11,6440	11,3640	5.756.953
07/10/2021	11,5000	0,1000	0,877%	11,5380	11,6040	11,3560	5.745.999
06/10/2021	11,4000	-0,2620	-2,247%	11,6900	11,7340	11,3700	6.083.314
05/10/2021	11,6620	0,0260	0,223%	11,6000	11,7320	11,4800	6.730.681
04/10/2021	11,6360	0,3180	2,810%	11,3960	11,7800	11,3800	9.773.675
01/10/2021	11,3180	0,0200	0,177%	11,1500	11,3780	11,0560	4.856.762
30/09/2021	11,2980	0,0520	0,462%	11,2620	11,3800	11,1260	7.161.515
29/09/2021	11,2460	0,2220	2,014%	11,0000	11,2460	10,8360	6.443.484
28/09/2021	11,0240	0,0580	0,529%	11,0200	11,2200	10,9800	10.413.613
27/09/2021	10,9660	0,2460	2,295%	10,7800	11,0600	10,7660	8.239.942
24/09/2021	10,7200	0,0320	0,299%	10,6700	10,7620	10,6380	3.744.124
23/09/2021	10,6880	0,2160	2,063%	10,6000	10,7200	10,5040	6.618.262
22/09/2021	10,4720	0,2300	2,246%	10,3700	10,6260	10,3700	6.055.231
21/09/2021	10,2420	0,2630	2,636%	10,0000	10,3300	9,9910	6.211.172
20/09/2021	9,9790	-0,0650	-0,647%	9,8520	10,0140	9,7360	7.409.215
17/09/2021	10,0440	0,0120	0,120%	10,1800	10,2000	9,9350	13.138.907
16/09/2021	10,0320	0,0300	0,300%	9,9990	10,1700	9,9970	4.723.474
15/09/2021	10,0020	0,1620	1,646%	9,7800	10,0600	9,7800	5.979.294
14/09/2021	9,8400	0,0570	0,583%	9,7980	10,0000	9,7100	5.629.758
13/09/2021	9,7830	0,3330	3,524%	9,4410	9,7860	9,4410	5.351.618
10/09/2021	9,4500	0,0890	0,951%	9,3870	9,4530	9,3370	4.250.763
09/09/2021	9,3610	-0,1540	-1,618%	9,4530	9,4670	9,2940	5.649.214
08/09/2021	9,5150	-0,1050	-1,091%	9,5560	9,6470	9,3890	4.911.533
07/09/2021	9,6200	0,0190	0,198%	9,5900	9,6700	9,5220	2.534.522
06/09/2021	9,6010	0,0100	0,104%	9,6430	9,6470	9,5230	2.138.799
03/09/2021	9,5910	-0,1560	-1,600%	9,7220	9,7600	9,5700	3.707.567
02/09/2021	9,7470	0,2320	2,438%	9,5150	9,7650	9,5010	3.533.566
01/09/2021	9,5150	-0,1900	-1,958%	9,6500	9,8220	9,5150	5.939.366
31/08/2021	9,7050	-0,1910	-1,930%	9,9170	9,9170	9,6700	8.048.365
30/08/2021	9,8960	-0,0080	-0,081%	9,8600	9,9760	9,8360	2.767.959
27/08/2021	9,9040	0,2110	2,177%	9,7610	9,9300	9,6960	3.356.071
26/08/2021	9,6930	-0,0220	-0,226%	9,6420	9,7370	9,5910	2.311.914
25/08/2021	9,7150	-0,0050	-0,051%	9,7380	9,8100	9,6750	3.237.755
24/08/2021	9,7200	0,0560	0,579%	9,7000	9,7550	9,6630	3.187.030
23/08/2021	9,6640	0,3020	3,226%	9,4490	9,6870	9,3960	5.165.048
20/08/2021	9,3620	0,0760	0,818%	9,2900	9,3760	9,2310	4.779.163
19/08/2021	9,2860	-0,3000	-3,130%	9,3900	9,4340	9,2420	7.959.196
18/08/2021	9,5860	0,0690	0,725%	9,5000	9,6120	9,4820	3.044.663
17/08/2021	9,5170	-0,0010	-0,011%	9,4500	9,6000	9,3970	3.025.821
16/08/2021	9,5180	-0,1370	-1,419%	9,5420	9,5450	9,4430	3.685.656
13/08/2021	9,6550	-0,0890	-0,913%	9,7800	9,7800	9,5860	3.484.166
12/08/2021	9,7440	0,0440	0,454%	9,7100	9,8500	9,6750	4.304.814
11/08/2021	9,7000	0,0790	0,821%	9,6360	9,7000	9,5660	3.293.490
10/08/2021	9,6210	0,1030	1,082%	9,5180	9,6540	9,4520	3.650.552
09/08/2021	9,5180	-0,0350	-0,366%	9,5000	9,5420	9,3420	3.836.444
06/08/2021	9,5530	0,0610	0,643%	9,4820	9,5530	9,3960	4.282.818
05/08/2021	9,4920	0,0620	0,657%	9,3490	9,4920	9,2720	4.589.606
04/08/2021	9,4300	-0,1220	-1,277%	9,5980	9,6090	9,3030	3.988.594
03/08/2021	9,5520	0,2930	3,164%	9,3650	9,6760	9,3230	6.579.894
02/08/2021	9,2590	0,0380	0,412%	9,3000	9,5380	9,2550	6.892.346
30/07/2021	9,2210	-0,2720	-2,865%	9,4000	9,5250	9,1660	8.265.412
29/07/2021	9,4930	-0,1030	-1,073%	9,6580	9,8130	9,3610	10.719.279
28/07/2021	9,5960	0,1580	1,674%	9,4200	9,6370	9,3170	6.267.082
27/07/2021	9,4380	-0,0030	-0,032%	9,4610	9,4610	9,2550	4.414.408
26/07/2021	9,4410	0,2570	2,798%	9,1090	9,4950	9,0500	4.162.001
23/07/2021	9,1840	-0,0070	-0,076%	9,2710	9,3550	9,1300	3.535.421
22/07/2021	9,1910	-0,0580	-0,627%	9,3100	9,4140	9,1370	4.908.362
21/07/2021	9,2490	0,2990	3,341%	8,9890	9,2830	8,9210	7.187.108
20/07/2021	8,9500	0,1920	2,192%	8,7860	8,9740	8,6920	6.135.150
19/07/2021	8,7580	-0,4060	-4,430%	9,1260	9,1270	8,7250	9.603.957
16/07/2021	9,1640	-0,1610	-1,727%	9,2360	9,4150	9,0570	5.747.478
15/07/2021	9,3250	-0,2340	-2,448%	9,5000	9,5010	9,2320	5.324.005
14/07/2021	9,5590	-0,0100	-0,105%	9,5490	9,7240	9,5430	3.989.368
13/07/2021	9,5690	-0,1800	-1,846%	9,8010	9,8280	9,5220	5.377.458
12/07/2021	9,7490	-0,0990	-1,005%	9,8800	9,9000	9,6070	4.538.967
09/07/2021	9,8480	0,1170	1,202%	9,7720	9,8770	9,6010	6.268.091
08/07/2021	9,7310	-0,2240	-2,250%	9,9300	10,0960	9,5650	10.701.178
07/07/2021	9,9550	-0,0930	-0,926%	10,1000	10,3240	9,8620	7.646.689
06/07/2021	10,0480	-0,3320	-3,198%	10,4000	10,5600	10,0340	6.495.590
05/07/2021	10,3800	0,0520	0,504%	10,4500	10,4500	10,1000	3.644.531
02/07/2021	10,3280	-0,0952	-0,914%	10,4660	10,5029	10,2619	3.452.782
01/07/2021	10,4232	0,1671	1,630%	10,3591	10,5612	10,3261	3.294.818
30/06/2021	10,2561	-0,1263	-1,217%	10,3785	10,4485	10,2114	5.075.436
29/06/2021	10,3824	0,0019	0,019%	10,3805	10,5437	10,3222	3.184.897
28/06/2021	10,3805	-0,3654	-3,400%	10,7420	10,7867	10,3494	4.830.839
25/06/2021	10,7459	-0,0389	-0,360%	10,8489	10,8741	10,7109	2.634.416
24/06/2021	10,7847	0,2391	2,267%	10,6079	10,8294	10,5204	4.355.326

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