Cotización de los valores en bolsa

REPSOL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/10/2017
- Cierre
- 15,280
- Var. (%)
- 0,033%
11/10/2017
- Cierre
- 15,400
- Var. (%)
- 0,785%
12/10/2017
- Cierre
- 15,350
- Var. (%)
- -0,325%
13/10/2017
- Cierre
- 15,445
- Var. (%)
- 0,619%
16/10/2017
- Cierre
- 15,390
- Var. (%)
- -0,356%
17/10/2017
- Cierre
- 15,355
- Var. (%)
- -0,227%
18/10/2017
- Cierre
- 15,285
- Var. (%)
- -0,456%
19/10/2017
- Cierre
- 15,285
- Var. (%)
- 0,000%
20/10/2017
- Cierre
- 15,290
- Var. (%)
- 0,033%
23/10/2017
- Cierre
- 15,275
- Var. (%)
- -0,098%
24/10/2017
- Cierre
- 15,460
- Var. (%)
- 1,211%
25/10/2017
- Cierre
- 15,320
- Var. (%)
- -0,906%
26/10/2017
- Cierre
- 15,465
- Var. (%)
- 0,946%
27/10/2017
- Cierre
- 15,545
- Var. (%)
- 0,517%
30/10/2017
- Cierre
- 15,990
- Var. (%)
- 2,863%

0.31%

Precio

16,075 €

MAXIMO

16,185 €

MÍNIMO

16,000 €

VOL. DIARIO (TIT.)

1.723.361

VAR. 2017(%)

30,69 %

VARIACIÓN

0,53 % 0,085 €

APERTURA

16,020 €

ÚLT. SESIÓN

15,990 €

EFECTIVO

27.755.970 €

VAR. 12 MESES(%)

37,78 %

Rentabilidad(%)
Máximo
16,020

Mínimo
12,186

Volumen
Capit.(MM€)
24.553

Acc. en circulac.
1.527,40

Ratios Económicos
Rent. Div.
4,73

PER
1,23

Datos Estadísticos
Corr. IBEX
28,09

Coef. Alfa
0,05

RENTABILIDAD (%)
Máximo 2017	16,020
Mínimo 2017	12,186
Máximo 12 meses	16,020
Míximo 12 meses	10,724
Rent. Máx. Diaria	4,21
Rent. Med. Diaria	0,08
Rent. Mín. Diaria	-5,75

Volumen
Días Cotizados	257
Capitalización (MM€)	24.553
Acciones en circulación (M)	1.527,40
Media títulos 3m	3.950.738
Media títulos 12m	5.037.150
Efectivo 3m	59.068.029
Efectivo 12m	70.843.924

Ratios Económicos
Rentb. por Dividendos (%)	4,73
Pay-out (%)	0,62
Benf. por acción	1,23
PER (Nº de veces)
Precio Valor Contable	0,82
Precio Cash Flow	-85,25

Datos Estadísticos
Correlación IBEX(%)	28,09
Coeficiente Alfa	0,05
Coeficiente Beta	0,70
Volatilidad	21,91
Desviación típica	1,15
Varianza	1,31

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
30/10/2017	15,990	0,445	2,863%	15,595	16,020	15,570	5.838.778
27/10/2017	15,545	0,080	0,517%	15,490	15,605	15,370	3.980.931
26/10/2017	15,465	0,145	0,946%	15,290	15,545	15,210	4.234.794
25/10/2017	15,320	-0,140	-0,906%	15,400	15,495	15,310	2.742.433
24/10/2017	15,460	0,185	1,211%	15,210	15,515	15,210	3.179.102
23/10/2017	15,275	-0,015	-0,098%	15,215	15,360	15,180	3.194.483
20/10/2017	15,290	0,005	0,033%	15,205	15,315	15,185	4.139.919
19/10/2017	15,285	0,000	0,000%	15,250	15,325	15,095	3.803.475
18/10/2017	15,285	-0,070	-0,456%	15,385	15,385	15,255	3.411.653
17/10/2017	15,355	-0,035	-0,227%	15,355	15,545	15,305	3.836.560
16/10/2017	15,390	-0,055	-0,356%	15,375	15,425	15,315	2.577.772
13/10/2017	15,445	0,095	0,619%	15,375	15,505	15,350	3.870.680
12/10/2017	15,350	-0,050	-0,325%	15,460	15,460	15,270	3.056.140
11/10/2017	15,400	0,120	0,785%	15,360	15,480	15,290	4.493.250
10/10/2017	15,280	0,005	0,033%	15,205	15,315	15,145	3.501.376
09/10/2017	15,275	0,000	0,000%	15,270	15,365	15,215	2.764.116
06/10/2017	15,275	-0,045	-0,294%	15,320	15,375	15,205	4.292.175
05/10/2017	15,320	0,200	1,323%	14,975	15,395	14,830	6.642.887
04/10/2017	15,120	-0,385	-2,483%	15,430	15,450	15,020	8.183.369
03/10/2017	15,505	0,005	0,032%	15,525	15,535	15,330	5.055.231
02/10/2017	15,500	-0,090	-0,577%	15,495	15,580	15,395	5.227.903
29/09/2017	15,590	0,110	0,711%	15,450	15,590	15,370	6.158.822
28/09/2017	15,480	-0,100	-0,642%	15,600	15,655	15,435	4.730.625
27/09/2017	15,580	0,045	0,290%	15,545	15,685	15,540	4.832.978
26/09/2017	15,535	-0,065	-0,417%	15,635	15,700	15,445	5.535.858
25/09/2017	15,600	0,135	0,873%	15,395	15,650	15,380	5.856.759
22/09/2017	15,465	0,075	0,487%	15,315	15,510	15,240	4.522.659
21/09/2017	15,390	0,045	0,293%	15,370	15,450	15,265	3.716.329
20/09/2017	15,345	0,085	0,557%	15,210	15,370	15,160	4.397.529
19/09/2017	15,260	0,160	1,060%	15,070	15,315	15,055	4.794.736
18/09/2017	15,100	0,080	0,533%	15,045	15,190	15,010	3.222.568
15/09/2017	15,020	-0,150	-0,989%	15,105	15,140	14,990	5.349.672
14/09/2017	15,170	0,160	1,066%	14,980	15,215	14,975	4.575.945
13/09/2017	15,010	0,155	1,043%	14,800	15,050	14,800	5.698.934
12/09/2017	14,855	0,080	0,541%	14,765	14,855	14,745	2.671.015
11/09/2017	14,775	0,235	1,616%	14,600	14,785	14,600	3.475.282
08/09/2017	14,540	-0,110	-0,751%	14,595	14,690	14,485	2.954.220
07/09/2017	14,650	-0,060	-0,408%	14,705	14,790	14,605	3.512.081
06/09/2017	14,710	0,000	0,000%	14,640	14,745	14,575	4.097.245
05/09/2017	14,710	0,265	1,835%	14,560	14,880	14,520	7.534.827
04/09/2017	14,445	-0,085	-0,585%	14,240	14,475	14,230	2.082.366
01/09/2017	14,530	0,100	0,693%	14,440	14,555	14,440	3.201.284
31/08/2017	14,430	0,245	1,727%	14,230	14,470	14,195	5.112.584
30/08/2017	14,185	0,225	1,612%	14,040	14,250	14,005	3.681.824
29/08/2017	13,960	-0,080	-0,570%	13,920	14,020	13,700	4.306.504
28/08/2017	14,040	-0,070	-0,496%	14,075	14,200	14,025	1.317.289
25/08/2017	14,110	-0,020	-0,142%	14,155	14,235	14,060	1.670.791
24/08/2017	14,130	-0,010	-0,071%	14,195	14,250	14,130	2.310.938
23/08/2017	14,140	-0,030	-0,212%	14,170	14,225	14,100	2.228.721
22/08/2017	14,170	0,110	0,782%	14,150	14,195	14,075	2.200.630
21/08/2017	14,060	0,005	0,036%	13,960	14,115	13,920	2.173.629
18/08/2017	14,055	-0,075	-0,531%	14,020	14,135	13,960	2.760.228
17/08/2017	14,130	-0,125	-0,877%	14,245	14,265	14,110	2.432.416
16/08/2017	14,255	0,130	0,920%	14,160	14,360	14,160	2.322.405
15/08/2017	14,125	-0,055	-0,388%	14,150	14,180	14,065	1.962.445
14/08/2017	14,180	0,135	0,961%	14,095	14,255	14,035	3.047.961
11/08/2017	14,045	-0,270	-1,886%	14,200	14,255	14,040	3.667.239
10/08/2017	14,315	-0,115	-0,797%	14,455	14,465	14,235	4.094.872
09/08/2017	14,430	-0,170	-1,164%	14,535	14,665	14,370	4.738.991
08/08/2017	14,600	0,040	0,275%	14,580	14,670	14,530	2.827.523
07/08/2017	14,560	0,010	0,069%	14,570	14,645	14,520	2.961.598
04/08/2017	14,550	0,140	0,972%	14,345	14,655	14,315	4.702.800
03/08/2017	14,410	0,020	0,139%	14,250	14,410	14,125	4.813.132
02/08/2017	14,390	0,020	0,139%	14,360	14,495	14,215	4.546.711
01/08/2017	14,370	0,210	1,483%	14,250	14,470	14,210	6.134.198
31/07/2017	14,160	0,020	0,141%	14,050	14,285	14,045	3.784.517
28/07/2017	14,140	0,040	0,284%	14,060	14,215	14,060	5.402.046
27/07/2017	14,100	0,100	0,714%	14,100	14,310	14,030	4.937.866
26/07/2017	14,000	0,115	0,828%	13,950	14,055	13,875	3.937.473
25/07/2017	13,885	0,245	1,796%	13,620	13,890	13,600	3.642.892
24/07/2017	13,640	-0,055	-0,402%	13,645	13,760	13,520	3.172.123
21/07/2017	13,695	-0,150	-1,083%	13,815	13,975	13,610	3.718.481
20/07/2017	13,845	0,055	0,399%	13,900	13,940	13,755	4.064.482
19/07/2017	13,790	0,090	0,657%	13,745	13,820	13,580	3.906.487
18/07/2017	13,700	-0,165	-1,190%	13,805	13,930	13,670	3.368.710
17/07/2017	13,865	-0,045	-0,324%	13,910	13,970	13,840	3.188.621
14/07/2017	13,910	0,080	0,578%	13,810	13,990	13,775	3.976.823
13/07/2017	13,830	0,220	1,616%	13,655	13,870	13,615	4.583.354
12/07/2017	13,610	0,135	1,002%	13,525	13,725	13,520	5.619.676
11/07/2017	13,475	0,000	0,000%	13,400	13,490	13,275	4.757.301
10/07/2017	13,475	0,035	0,260%	13,500	13,540	13,365	3.586.160
07/07/2017	13,440	-0,155	-1,140%	13,530	13,530	13,350	6.468.280
06/07/2017	13,595	0,040	0,295%	13,650	13,650	13,495	5.178.672
05/07/2017	13,555	-0,235	-1,704%	13,760	13,850	13,555	4.667.810
04/07/2017	13,790	0,025	0,182%	13,710	13,865	13,660	3.702.598
03/07/2017	13,765	0,365	2,724%	13,520	13,775	13,500	4.611.158
30/06/2017	13,400	-0,125	-0,924%	13,550	13,600	13,395	5.270.820
29/06/2017	13,525	-0,135	-0,988%	13,700	13,750	13,420	4.936.245
28/06/2017	13,660	0,050	0,367%	13,570	13,725	13,435	4.559.495
27/06/2017	13,610	0,035	0,258%	13,575	13,655	13,515	5.184.442
26/06/2017	13,575	0,045	0,333%	13,570	13,665	13,490	3.980.899
23/06/2017	13,530	-0,060	-0,442%	13,550	13,600	13,410	5.469.722
22/06/2017	13,590	-0,125	-0,911%	13,660	13,690	13,440	6.742.962
21/06/2017	13,715	-0,055	-0,399%	13,750	13,840	13,550	5.986.672
20/06/2017	13,770	-0,305	-2,167%	14,050	14,105	13,745	6.555.620
19/06/2017	14,075	0,180	1,295%	13,970	14,150	13,960	5.397.351
16/06/2017	13,895	0,055	0,397%	13,895	13,970	13,780	6.427.018
15/06/2017	13,840	-0,295	-2,087%	14,055	14,095	13,780	9.042.305
14/06/2017	14,135	-0,265	-1,840%	14,420	14,455	14,100	7.760.706
13/06/2017	14,400	0,000	0,000%	14,425	14,530	14,360	5.851.830

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	18,620	0,62	18,680	18,560	1.426.182	26.579.880	18.441
ACCIONA	70,650	1,44	70,730	69,720	58.562	4.110.446	4.045
ACERINOX	12,285	1,45	12,370	11,750	1.756.071	21.077.620	3.391
ACS	34,020	1,25	34,120	33,705	247.408	8.395.682	10.791
AENA	154,900	0,62	155,600	153,800	53.695	8.312.917	23.235
AMADEUS	58,550	1,14	58,660	57,970	105.284	6.126.719	25.703
ARCELORMITT.	25,015	-0,38	25,100	24,730	278.424	6.957.220	25.563
B.SABADELL	1,713	2,09	1,724	1,669	18.771.817	31.846.944	9.620
BANKIA	4,116	0,00	4,147	4,099	2.289.474	9.425.440	11.851
BANKINTER	8,125	-0,36	8,178	8,072	755.075	6.138.515	7.303
BBVA	7,507	1,31	7,530	7,400	8.560.774	63.963.696	50.056
CAIXABANK	4,048	3,05	4,066	3,941	11.843.034	47.568.272	24.213
CELLNEX	21,430	1,08	21,475	21,205	210.290	4.483.030	4.965
DIA	4,220	2,06	4,227	4,119	1.974.743	8.236.331	2.627
ENAGAS	24,780	1,31	24,820	24,615	276.933	6.847.240	5.916
ENDESA	19,830	1,30	19,865	19,640	462.718	9.156.380	20.995
FERROVIAL	18,665	1,69	18,690	18,235	574.294	10.599.685	13.803
GAS NATURAL	18,440	0,90	18,510	18,330	486.391	8.963.318	18.453
GRIFOLS	26,710	3,43	26,890	25,970	379.935	10.087.593	11.382
IAG	7,218	0,17	7,239	7,170	1.409.321	10.164.727	14.732
IBERDROLA	6,926	0,98	6,937	6,844	3.671.451	25.312.439	43.763
INDITEX	32,315	1,48	32,360	31,855	850.658	27.342.710	100.715
INDRA A	12,595	-2,48	12,990	12,540	619.801	7.855.033	2.225
INM.COLONIAL	8,102	1,36	8,135	7,971	539.073	4.346.057	3.180
MAPFRE	2,833	2,13	2,846	2,747	2.966.291	8.307.325	8.725
MEDIASET	9,240	0,73	9,272	9,046	334.203	3.073.724	3.111
MELIA HOTELS	11,795	0,94	11,820	11,595	197.416	2.313.925	2.709
MERLIN PROP.	11,290	1,48	11,340	11,165	788.130	8.875.703	5.304
R.E.C.	19,110	1,38	19,125	18,910	305.914	5.817.366	10.340
REPSOL	16,075	0,53	16,185	16,000	1.723.361	27.755.970	24.553
SANTANDER	5,890	1,10	5,907	5,802	13.856.448	81.149.088	94.479
SIEMENS GAM	12,375	5,41	12,450	11,715	3.036.383	37.144.033	8.429
TECNICAS REU	27,840	1,70	27,900	27,435	259.063	7.183.666	1.556
TELEFONICA	9,008	1,18	9,020	8,875	5.040.962	45.106.454	46.771
VISCOFAN	51,250	1,30	51,810	50,940	33.979	1.746.613	2.388