Cotización de los valores en bolsa

REPSOL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

06/09/2021
- Cierre
- 9,6010
- Var. (%)
- 0,104%
07/09/2021
- Cierre
- 9,6200
- Var. (%)
- 0,198%
08/09/2021
- Cierre
- 9,5150
- Var. (%)
- -1,091%
09/09/2021
- Cierre
- 9,3610
- Var. (%)
- -1,618%
10/09/2021
- Cierre
- 9,4500
- Var. (%)
- 0,951%
13/09/2021
- Cierre
- 9,7830
- Var. (%)
- 3,524%
14/09/2021
- Cierre
- 9,8400
- Var. (%)
- 0,583%
15/09/2021
- Cierre
- 10,0020
- Var. (%)
- 1,646%
16/09/2021
- Cierre
- 10,0320
- Var. (%)
- 0,300%
17/09/2021
- Cierre
- 10,0440
- Var. (%)
- 0,120%
20/09/2021
- Cierre
- 9,9790
- Var. (%)
- -0,647%
21/09/2021
- Cierre
- 10,2420
- Var. (%)
- 2,636%
22/09/2021
- Cierre
- 10,4720
- Var. (%)
- 2,246%
23/09/2021
- Cierre
- 10,6880
- Var. (%)
- 2,063%
24/09/2021
- Cierre
- 10,7200
- Var. (%)
- 0,299%

0.75%

Precio

10,7200 €

MAXIMO

10,7620 €

MÍNIMO

10,6380 €

VOL. DIARIO (TIT.)

3.744.124

VAR. 2021(%)

33,71 %

VARIACIÓN

0,30 % 0,0320 €

APERTURA

10,6700 €

ÚLT. SESIÓN

10,6880 €

EFECTIVO

40.106.597 €

VAR. 12 MESES(%)

93,75 %

Rentabilidad(%)
Máximo
11,2239

Mínimo
7,7353

Volumen
Capit.(MM€)
16.374

Acc. en circulac.
1.527,40

Ratios Económicos
Rent. Div.
8,54

PER
0,28

Datos Estadísticos
Corr. IBEX
40,32

Coef. Alfa
-0,03

RENTABILIDAD (%)
Máximo 2021	11,2239
Mínimo 2021	7,7353
Máximo 12 meses	11,2240
Míximo 12 meses	4,7364
Rent. Máx. Diaria	5,84
Rent. Med. Diaria	-0,02
Rent. Mín. Diaria	-5,04

Volumen
Días Cotizados	255
Capitalización (MM€)	16.374
Acciones en circulación (M)	1.527,40
Media títulos 3m	5.157.613
Media títulos 12m	7.137.429
Efectivo 3m	50.123.756
Efectivo 12m	63.121.154

Ratios Económicos
Rentb. por Dividendos (%)	8,54
Pay-out (%)	3,24
Benf. por acción	0,28
PER (Nº de veces)
Precio Valor Contable	0,79
Precio Cash Flow	-31,31

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
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
23/06/2021	10,5457	0,0272	0,259%	10,5437	10,7381	10,5418	3.442.118
22/06/2021	10,5185	0,0544	0,520%	10,5632	10,6759	10,4679	4.145.458
21/06/2021	10,4640	0,0272	0,261%	10,3980	10,5632	10,2716	4.893.163
18/06/2021	10,4368	-0,4120	-3,798%	10,7770	10,8061	10,3552	14.096.864
17/06/2021	10,8489	-0,1069	-0,976%	10,9033	11,0976	10,8489	3.669.549
16/06/2021	10,9558	-0,1924	-1,726%	11,1657	11,2240	10,9363	4.999.871
15/06/2021	11,1482	0,0000	0,000%	11,1210	11,1734	10,9674	4.440.398
14/06/2021	11,1482	0,2507	2,301%	10,9033	11,1754	10,9033	6.165.658
11/06/2021	10,8975	-0,0078	-0,071%	10,8508	10,9616	10,8469	2.521.026
10/06/2021	10,9052	-0,0330	-0,302%	10,9324	10,9752	10,8100	3.822.727
09/06/2021	10,9383	-0,0330	-0,301%	10,9907	11,0277	10,8372	2.815.001
08/06/2021	10,9713	-0,0564	-0,511%	11,0180	11,0180	10,8061	2.681.984
07/06/2021	11,0277	0,0952	0,871%	10,9324	11,0665	10,7750	2.164.978
04/06/2021	10,9324	-0,1360	-1,229%	11,0782	11,0879	10,8819	2.880.246
03/06/2021	11,0685	0,0777	0,707%	11,0432	11,0782	10,9247	3.645.143
02/06/2021	10,9907	0,0680	0,623%	10,9324	11,0879	10,8625	3.647.616
01/06/2021	10,9227	0,3071	2,893%	10,6895	10,9596	10,6895	5.289.149
31/05/2021	10,6156	-0,0389	-0,365%	10,6720	10,6992	10,5982	2.294.564
28/05/2021	10,6545	-0,0408	-0,382%	10,7828	10,7828	10,5787	2.729.403
27/05/2021	10,6953	-0,0622	-0,578%	10,7148	10,8022	10,6662	5.906.211
26/05/2021	10,7575	0,2060	1,952%	10,5651	10,7789	10,5165	3.890.762
25/05/2021	10,5515	-0,1788	-1,666%	10,7381	10,7750	10,5165	3.892.646
24/05/2021	10,7303	0,1050	0,988%	10,6312	10,7342	10,6195	2.336.861
21/05/2021	10,6254	0,0894	0,849%	10,5146	10,7381	10,3649	5.297.443
20/05/2021	10,5360	-0,0466	-0,441%	10,6215	10,6487	10,3805	5.168.949
19/05/2021	10,5826	-0,2799	-2,576%	10,6895	10,8100	10,4427	5.000.776
18/05/2021	10,8625	-0,0097	-0,089%	10,8839	11,0782	10,8158	5.939.745
17/05/2021	10,8722	0,0836	0,775%	10,8197	10,8722	10,5982	3.235.332
14/05/2021	10,7886	0,2488	2,360%	10,5612	10,8255	10,5282	5.475.547
13/05/2021	10,5398	-0,1710	-1,597%	10,5729	10,5729	10,2969	5.211.480
12/05/2021	10,7109	0,2974	2,856%	10,4271	10,7575	10,3358	5.453.542
11/05/2021	10,4135	-0,1944	-1,832%	10,5379	10,5884	10,4096	5.094.998
10/05/2021	10,6079	0,1108	1,055%	10,6215	10,7536	10,5709	6.867.487

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	147,2000	1,03	148,0000	145,1000	102.528	15.079.006	8.075
ACERINOX	11,1100	-0,54	11,1900	11,0400	448.540	4.986.466	3.006
ACS	23,4400	-0,09	23,6100	23,4000	380.539	8.937.692	7.282
AENA	141,0500	1,91	142,4000	137,4500	105.312	14.814.247	21.158
ALMIRALL	14,0700	-0,99	14,2600	14,0500	163.850	2.312.715	2.529
AMADEUS	56,8800	2,08	57,1600	55,3600	782.589	44.426.286	25.596
ARCELORMITT.	25,8300	-0,75	26,0850	25,6200	284.956	7.370.446	28.525
B.SABADELL	0,6654	0,57	0,6680	0,6488	25.218.353	16.673.592	3.744
BANKINTER	5,0960	1,19	5,0960	5,0160	2.002.437	10.161.968	4.581
BBVA	5,6610	1,63	5,6910	5,4900	21.002.518	118.051.861	37.747
CAIXABANK	2,6490	0,34	2,6580	2,6110	7.037.245	18.602.362	21.353
CELLNEX	56,2800	-2,60	57,7800	56,2800	924.336	52.292.044	38.232
CIE AUTOMOT.	22,6000	0,89	22,7000	22,1800	142.976	3.219.018	2.770
ENAGAS	19,0500	-1,55	19,3750	19,0150	687.757	13.131.415	4.991
ENDESA	18,1950	0,22	18,3250	18,0300	1.434.759	26.071.278	19.264
FERROVIAL	25,6800	1,42	25,7700	25,2200	693.787	17.807.139	18.965
FLUIDRA	37,7500	-0,66	38,0500	37,5000	327.169	12.357.672	7.385
GRIFOLS	21,9700	-1,17	22,3500	21,8400	568.114	12.489.328	9.362
IAG	2,0480	1,89	2,0620	1,9705	16.844.269	34.218.518	10.182
IBERDROLA	9,2180	-0,88	9,2980	9,1700	8.941.971	82.449.389	58.683
INDITEX	31,6600	-1,19	32,0400	31,6600	1.940.433	61.571.998	98.674
INDRA A	9,4500	-0,26	9,5000	9,3300	337.174	3.170.236	1.669
INM.COLONIAL	8,7100	-1,47	8,8650	8,7000	325.558	2.848.273	4.700
MAPFRE	1,8600	1,75	1,8640	1,8220	3.744.011	6.940.636	5.728
MELIA HOTELS	6,4420	2,25	6,4640	6,2600	986.803	6.301.471	1.420
MERLIN PROP.	9,3060	-0,83	9,4220	9,2200	375.192	3.494.711	4.372
NATURGY	21,5500	-0,46	21,6700	21,4400	1.505.984	32.462.076	20.895
PHARMA MAR	78,9400	-0,68	81,5000	78,7800	61.054	4.890.851	1.449
R.E.C.	17,3750	-1,42	17,6750	17,2800	909.134	15.817.115	9.401
REPSOL	10,7200	0,30	10,7620	10,6380	3.744.124	40.106.597	16.374
SANTANDER	3,0990	0,52	3,1160	3,0465	28.567.747	88.378.472	53.739
SIEMENS GAM	22,8200	-0,70	23,3900	22,6900	600.914	13.755.118	15.544
SOLARIA	14,8150	-0,64	15,0800	14,7100	421.598	6.272.412	1.852
TELEFONICA	4,0985	0,65	4,1035	4,0540	8.911.756	36.453.619	23.108
VISCOFAN	57,8500	-1,11	58,9500	57,8500	32.416	1.879.843	2.690