- -1,69%
- -1,67%
- -1,15%
- -0,72%
- -0,57%
- 2,66%
- 0,058
- 60,200
- 1,2082
- -
REPSOL
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 16,5500
- Var. (%)
- -0,958%
- Cierre
- 16,1850
- Var. (%)
- -2,205%
- Cierre
- 16,2450
- Var. (%)
- 0,371%
- Cierre
- 16,2100
- Var. (%)
- -0,215%
- Cierre
- 16,3000
- Var. (%)
- 0,555%
- Cierre
- 16,4250
- Var. (%)
- 0,767%
- Cierre
- 16,5150
- Var. (%)
- 0,548%
- Cierre
- 16,4150
- Var. (%)
- -0,606%
- Cierre
- 16,5000
- Var. (%)
- 0,518%
- Cierre
- 16,5500
- Var. (%)
- 0,303%
- Cierre
- 16,6000
- Var. (%)
- 0,302%
- Cierre
- 16,6350
- Var. (%)
- 0,211%
- Cierre
- 16,6700
- Var. (%)
- 0,210%
- Cierre
- 16,5650
- Var. (%)
- -0,630%
- Cierre
- 16,6850
- Var. (%)
- 0,724%
-0.01%
- 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 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
REPSOL | 16,8700 | 1,11 | 16,9100 | 16,7800 | 1.150.342 | 19.390.540 | 26.928 |