Cotización de los valores en bolsa

REPSOL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 16,5500
- Var. (%)
- -0,958%
15/08/2018
- Cierre
- 16,1850
- Var. (%)
- -2,205%
16/08/2018
- Cierre
- 16,2450
- Var. (%)
- 0,371%
17/08/2018
- Cierre
- 16,2100
- Var. (%)
- -0,215%
20/08/2018
- Cierre
- 16,3000
- Var. (%)
- 0,555%
21/08/2018
- Cierre
- 16,4250
- Var. (%)
- 0,767%
22/08/2018
- Cierre
- 16,5150
- Var. (%)
- 0,548%
23/08/2018
- Cierre
- 16,4150
- Var. (%)
- -0,606%
24/08/2018
- Cierre
- 16,5000
- Var. (%)
- 0,518%
27/08/2018
- Cierre
- 16,5500
- Var. (%)
- 0,303%
28/08/2018
- Cierre
- 16,6000
- Var. (%)
- 0,302%
29/08/2018
- Cierre
- 16,6350
- Var. (%)
- 0,211%
30/08/2018
- Cierre
- 16,6700
- Var. (%)
- 0,210%
31/08/2018
- Cierre
- 16,5650
- Var. (%)
- -0,630%
03/09/2018
- Cierre
- 16,6850
- Var. (%)
- 0,724%

-0.01%

Precio

16,8700 €

MAXIMO

16,9100 €

MÍNIMO

16,7800 €

VOL. DIARIO (TIT.)

1.150.342

VAR. 2018(%)

17,78 %

VARIACIÓN

1,11 % 0,1850 €

APERTURA

16,8100 €

ÚLT. SESIÓN

16,6850 €

EFECTIVO

19.390.540 €

VAR. 12 MESES(%)

21,24 %

Rentabilidad(%)
Máximo
17,5100

Mínimo
13,2794

Volumen
Capit.(MM€)
26.928

Acc. en circulac.
1.596,18

Ratios Económicos
Rent. Div.
5,17

PER
1,39

Datos Estadísticos
Corr. IBEX
32,64

Coef. Alfa
0,08

RENTABILIDAD (%)
Máximo 2018	17,5100
Mínimo 2018	13,2794
Máximo 12 meses	17,5100
Míximo 12 meses	13,2795
Rent. Máx. Diaria	4,10
Rent. Med. Diaria	0,05
Rent. Mín. Diaria	-4,47

Volumen
Días Cotizados	255
Capitalización (MM€)	26.928
Acciones en circulación (M)	1.596,18
Media títulos 3m	4.168.222
Media títulos 12m	4.601.501
Efectivo 3m	70.080.253
Efectivo 12m	71.971.959

Ratios Económicos
Rentb. por Dividendos (%)	5,17
Pay-out (%)	0,63
Benf. por acción	1,39
PER (Nº de veces)
Precio Valor Contable	0,87
Precio Cash Flow	12,90

Datos Estadísticos
Correlación IBEX(%)	32,64
Coeficiente Alfa	0,08
Coeficiente Beta	0,83
Volatilidad	22,69
Desviación típica	1,19
Varianza	1,41

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	16,6850	0,1200	0,724%	16,5550	16,7400	16,5550	1.879.728
31/08/2018	16,5650	-0,1050	-0,630%	16,6200	16,6600	16,5300	3.928.383
30/08/2018	16,6700	0,0350	0,210%	16,6700	16,7800	16,5400	2.212.456
29/08/2018	16,6350	0,0350	0,211%	16,6250	16,6950	16,5500	2.608.739
28/08/2018	16,6000	0,0500	0,302%	16,5200	16,6650	16,4800	3.117.822
27/08/2018	16,5500	0,0500	0,303%	16,5650	16,5900	16,4650	2.229.818
24/08/2018	16,5000	0,0850	0,518%	16,3750	16,5400	16,3700	2.741.663
23/08/2018	16,4150	-0,1000	-0,606%	16,4850	16,5900	16,3700	2.899.816
22/08/2018	16,5150	0,0900	0,548%	16,3800	16,5500	16,3250	2.411.475
21/08/2018	16,4250	0,1250	0,767%	16,3500	16,5050	16,3000	2.641.351
20/08/2018	16,3000	0,0900	0,555%	16,2350	16,4200	16,2100	1.909.535
17/08/2018	16,2100	-0,0350	-0,215%	16,3150	16,3250	16,1150	2.505.340
16/08/2018	16,2450	0,0600	0,371%	16,2550	16,3550	16,1250	3.037.835
15/08/2018	16,1850	-0,3650	-2,205%	16,5500	16,5550	16,1000	4.090.917
14/08/2018	16,5500	-0,1600	-0,958%	16,7900	16,8200	16,4850	4.206.928
13/08/2018	16,7100	-0,1400	-0,831%	16,7500	16,7800	16,6500	3.371.812
10/08/2018	16,8500	-0,1550	-0,911%	16,8850	16,9050	16,7250	3.941.002
09/08/2018	17,0050	-0,0650	-0,381%	17,0300	17,0300	16,9050	3.555.549
08/08/2018	17,0700	-0,0050	-0,029%	17,1000	17,2200	17,0100	3.445.860
07/08/2018	17,0750	0,0950	0,559%	17,0050	17,1700	17,0000	3.437.950
06/08/2018	16,9800	-0,0100	-0,059%	17,0450	17,0450	16,8550	3.046.112
03/08/2018	16,9900	0,1050	0,622%	16,9400	17,0450	16,8750	3.489.233
02/08/2018	16,8850	-0,0200	-0,118%	16,8300	16,9950	16,8050	5.399.544
01/08/2018	16,9050	-0,0700	-0,412%	16,9600	17,0000	16,8050	3.627.785
31/07/2018	16,9750	0,0750	0,444%	16,8200	17,0400	16,8200	4.196.451
30/07/2018	16,9000	0,1100	0,655%	16,7750	16,9750	16,7050	3.481.024
27/07/2018	16,7900	0,0850	0,509%	16,6200	16,8700	16,6200	3.149.681
26/07/2018	16,7050	-0,0600	-0,358%	16,6000	16,7800	16,3100	5.436.740
25/07/2018	16,7650	-0,0850	-0,504%	16,7900	16,8500	16,6300	3.140.496
24/07/2018	16,8500	-0,0100	-0,059%	16,8700	16,9450	16,7550	2.527.668
23/07/2018	16,8600	0,0050	0,030%	16,7650	16,9300	16,7050	2.585.937
20/07/2018	16,8550	-0,0950	-0,560%	16,9550	16,9900	16,7150	3.890.965
19/07/2018	16,9500	0,2000	1,194%	16,8400	17,0450	16,7700	4.107.260
18/07/2018	16,7500	-0,0700	-0,416%	16,8650	16,9300	16,6300	3.132.715
17/07/2018	16,8200	0,0200	0,119%	16,8300	16,9050	16,6000	3.463.167
16/07/2018	16,8000	-0,1850	-1,089%	17,0000	17,1150	16,7600	3.805.039
13/07/2018	16,9850	0,0250	0,147%	17,0450	17,0500	16,8250	3.928.914
12/07/2018	16,9600	-0,0500	-0,294%	16,9400	17,0050	16,6750	4.579.013
11/07/2018	17,0100	-0,2750	-1,591%	17,1650	17,2050	16,9500	6.219.059
10/07/2018	17,2850	0,0150	0,087%	17,4300	17,5100	17,2350	5.152.092
09/07/2018	17,2700	0,1100	0,641%	17,2550	17,4100	17,2200	3.669.847
06/07/2018	17,1600	-0,0950	-0,551%	17,2450	17,2600	16,9600	5.337.599
05/07/2018	17,2550	0,3300	1,950%	16,8950	17,3500	16,8750	6.268.172
04/07/2018	16,9250	0,0650	0,386%	16,8750	17,0100	16,8500	2.915.221
03/07/2018	16,8600	0,1800	1,079%	16,8000	17,0050	16,7300	3.317.966
02/07/2018	16,6800	-0,0850	-0,507%	16,6350	16,7850	16,4750	3.337.393
29/06/2018	16,7650	-0,1100	-0,652%	16,9300	17,0100	16,7650	5.397.440
28/06/2018	16,8750	0,0700	0,417%	16,9300	17,0800	16,7850	5.524.114
27/06/2018	16,8050	0,2900	1,756%	16,6000	16,9100	16,5000	6.323.693
26/06/2018	16,5150	0,0950	0,579%	16,4750	16,6050	16,4000	3.818.404
25/06/2018	16,4200	-0,2800	-1,677%	16,5850	16,6600	16,3600	3.734.186
22/06/2018	16,7000	0,4500	2,769%	16,2600	16,7950	16,2050	6.589.680
21/06/2018	16,2500	-0,1050	-0,642%	16,4100	16,4400	16,1850	5.383.444
20/06/2018	16,3550	-0,2700	-1,624%	16,6800	16,7500	16,3250	8.049.156
19/06/2018	16,6250	-0,0550	-0,330%	16,5850	16,6550	16,4450	4.696.754
18/06/2018	16,6800	0,0491	0,295%	16,6550	16,7150	16,4550	5.279.626
15/06/2018	16,6309	-0,0971	-0,581%	16,8058	16,8738	16,5143	9.010.442
14/06/2018	16,7280	0,1651	0,997%	16,4609	16,7280	16,4220	4.516.597
13/06/2018	16,5629	-0,0583	-0,351%	16,5483	16,6892	16,4512	4.931.783
12/06/2018	16,6212	-0,1651	-0,984%	16,8543	16,9806	16,5532	5.111.634
11/06/2018	16,7863	0,2380	1,438%	16,6746	16,8300	16,5386	5.733.431
08/06/2018	16,5483	-0,1700	-1,017%	16,6260	16,7329	16,4900	4.420.139
07/06/2018	16,7183	0,2963	1,804%	16,5143	16,7523	16,5143	6.463.991
06/06/2018	16,4220	0,4760	2,985%	16,1160	16,5726	16,0286	7.897.845
05/06/2018	15,9460	-0,0389	-0,243%	16,0043	16,2618	15,9266	4.613.586
04/06/2018	15,9849	-0,0486	-0,303%	16,0723	16,2909	15,9558	4.227.657
01/06/2018	16,0335	0,1943	1,227%	15,8198	16,3103	15,8198	4.935.858
31/05/2018	15,8392	0,0000	0,000%	15,8975	15,9703	15,6789	11.420.400
30/05/2018	15,8392	0,6363	4,185%	15,2078	15,8392	15,2078	7.327.284
29/05/2018	15,2029	-0,0194	-0,128%	15,0475	15,2660	14,7755	6.370.167
28/05/2018	15,2223	-0,0874	-0,571%	15,2126	15,4118	15,1155	3.400.893
25/05/2018	15,3098	-0,4760	-3,015%	15,8343	15,8926	15,2563	9.155.135
24/05/2018	15,7858	-0,1554	-0,975%	16,0092	16,1743	15,7566	6.629.051
23/05/2018	15,9412	-0,7286	-4,371%	16,5240	16,5629	15,5380	9.425.866
22/05/2018	16,6698	0,0194	0,117%	16,6649	16,7572	16,5483	5.168.538
21/05/2018	16,6503	0,0729	0,439%	16,6552	16,6698	16,5678	4.086.762
18/05/2018	16,5775	-0,0243	-0,146%	16,6212	16,6940	16,4463	5.749.873
17/05/2018	16,6018	0,3303	2,030%	16,3103	16,6503	16,2472	6.943.699
16/05/2018	16,2715	0,0097	0,060%	16,2569	16,3686	16,1840	4.624.690
15/05/2018	16,2618	0,0680	0,420%	16,1938	16,3540	16,1160	4.111.684
14/05/2018	16,1938	0,0291	0,180%	16,1646	16,2229	16,0383	3.267.107
11/05/2018	16,1646	0,1651	1,032%	16,0286	16,1646	15,8052	4.771.686
10/05/2018	15,9995	-0,0680	-0,423%	16,0869	16,1209	15,8975	4.237.108
09/05/2018	16,0675	0,3983	2,542%	15,7663	16,0772	15,7323	6.837.033
08/05/2018	15,6692	-0,1117	-0,708%	15,7275	15,8100	15,6060	5.270.736
07/05/2018	15,7809	0,2234	1,436%	15,5429	15,7858	15,5429	3.694.897
04/05/2018	15,5575	0,1117	0,723%	15,3486	15,5915	15,3340	4.260.274
03/05/2018	15,4458	0,0291	0,189%	15,4069	15,5138	15,3632	3.001.609
02/05/2018	15,4166	0,0194	0,126%	15,3680	15,5575	15,3486	3.971.033
30/04/2018	15,3972	0,0437	0,285%	15,3000	15,4215	15,3000	3.222.100
27/04/2018	15,3535	0,0000	0,000%	15,3389	15,4603	15,1932	3.095.301
26/04/2018	15,3535	0,1020	0,669%	15,2369	15,3778	15,1689	3.394.525
25/04/2018	15,2515	-0,2671	-1,721%	15,3195	15,3486	15,1689	3.764.320
24/04/2018	15,5186	0,1943	1,268%	15,4166	15,6303	15,3972	5.325.887
23/04/2018	15,3243	0,0486	0,318%	15,3195	15,3729	15,2466	3.446.249
20/04/2018	15,2758	-0,0097	-0,064%	15,1980	15,4215	15,1300	3.272.513
19/04/2018	15,2855	-0,0097	-0,064%	15,3292	15,3972	15,1058	3.961.099
18/04/2018	15,2952	0,2817	1,876%	15,0669	15,3486	15,0426	5.050.344
17/04/2018	15,0135	0,0389	0,259%	15,0426	15,0766	14,9698	3.204.699
16/04/2018	14,9746	-0,1166	-0,772%	15,0766	15,0912	14,9163	3.859.252

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	75,9800	0,50	76,2600	75,5800	22.515	1.709.624	4.351
ACERINOX	11,4000	-1,55	11,6050	11,3550	337.298	3.864.348	3.147
ACS	35,5000	-0,62	35,8900	35,3900	94.328	3.366.738	11.356
AENA	150,9000	-0,43	151,9000	150,3000	11.431	1.725.425	22.635
AMADEUS	80,4600	-0,30	81,2000	80,3400	98.944	7.996.122	35.322
ARCELORMITT.	25,4850	-1,79	26,1500	25,4300	86.521	2.224.227	26.043
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	5,3520	-0,04	5,4220	5,3120	5.480.665	29.420.978	35.686
CAIXABANK	4,0010	3,15	4,0250	3,9300	12.067.055	48.232.646	23.932
CELLNEX	22,0100	-0,36	22,2200	21,9400	62.745	1.380.715	5.099
CIE AUTOMOT.	25,2000	-1,72	25,8000	25,1400	84.846	2.154.317	3.251
DIA	2,0160	-0,74	2,0530	2,0100	978.614	1.986.712	1.255
ENAGAS	24,2300	0,66	24,2300	24,0600	70.163	1.694.227	5.785
ENDESA	19,2350	0,21	19,3100	19,1450	147.187	2.829.846	20.365
FERROVIAL	18,1100	-1,09	18,3150	18,0400	120.997	2.200.454	13.389
GRIFOLS	25,1800	-0,79	25,5000	25,1300	28.847	731.184	10.730
IAG	7,7180	-0,77	7,8580	7,6940	354.341	2.751.346	15.752
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	655.284	16.726.239	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	6,0260	-1,86	6,1700	6,0200	350.713	2.136.564	1.973
MELIA HOTELS	10,6300	-1,30	10,7600	10,5900	184.616	1.970.143	2.442
MERLIN PROP.	11,7600	-0,80	11,8900	11,7250	145.258	1.715.739	5.524
NATURGY	23,7000	0,00	23,8500	23,5900	234.491	5.549.112	23.716
R.E.C.	18,2150	0,91	18,2350	18,0500	153.761	2.786.857	9.856
REPSOL	16,8700	1,11	16,9100	16,7800	1.150.342	19.390.540	26.928
SANTANDER	4,2640	-0,06	4,3070	4,2360	11.710.679	50.063.736	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	6,9340	-1,01	7,0370	6,9050	3.231.113	22.484.301	36.002
VISCOFAN	62,4000	-1,19	63,3500	62,3000	40.848	2.573.596	2.908