Cotización de los valores en bolsa

TELEFONICA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

24/08/2017
- Cierre
- 9,093
- Var. (%)
- 0,121%
25/08/2017
- Cierre
- 9,113
- Var. (%)
- 0,220%
28/08/2017
- Cierre
- 9,033
- Var. (%)
- -0,878%
29/08/2017
- Cierre
- 8,975
- Var. (%)
- -0,642%
30/08/2017
- Cierre
- 9,004
- Var. (%)
- 0,323%
31/08/2017
- Cierre
- 9,059
- Var. (%)
- 0,611%
01/09/2017
- Cierre
- 9,056
- Var. (%)
- -0,033%
04/09/2017
- Cierre
- 8,953
- Var. (%)
- -1,137%
05/09/2017
- Cierre
- 8,899
- Var. (%)
- -0,603%
06/09/2017
- Cierre
- 8,864
- Var. (%)
- -0,393%
07/09/2017
- Cierre
- 8,923
- Var. (%)
- 0,666%
08/09/2017
- Cierre
- 8,957
- Var. (%)
- 0,381%
11/09/2017
- Cierre
- 9,125
- Var. (%)
- 1,876%
12/09/2017
- Cierre
- 9,103
- Var. (%)
- -0,241%
13/09/2017
- Cierre
- 9,127
- Var. (%)
- 0,264%

0.04%

Precio

9,094 €

MAXIMO

9,117 €

MÍNIMO

9,077 €

VOL. DIARIO (TIT.)

290.074

VAR. 2017(%)

5,20 %

VARIACIÓN

-0,36 % -0,033 €

APERTURA

9,117 €

ÚLT. SESIÓN

9,127 €

EFECTIVO

2.639.424 €

VAR. 12 MESES(%)

5,10 %

Rentabilidad(%)

Máximo

10,418

Mínimo

8,563

Volumen

Capit.(MM€)

45.814

Acc. en circulac.

5.037,81

Ratios Económicos

Rent. Div.

5,94

PER

0,55

Datos Estadísticos

Corr. IBEX

62,22

Coef. Alfa

-0,08

RENTABILIDAD (%)
Máximo 2017	10,418
Mínimo 2017	8,563
Máximo 12 meses	10,418
Míximo 12 meses	7,458
Rent. Máx. Diaria	3,90
Rent. Med. Diaria	0,00
Rent. Mín. Diaria	-4,36

Volumen
Días Cotizados	257
Capitalización (MM€)	45.814
Acciones en circulación (M)	5.037,81
Media títulos 3m	11.825.597
Media títulos 12m	13.368.947
Efectivo 3m	110.177.383
Efectivo 12m	124.651.324

Ratios Económicos
Rentb. por Dividendos (%)	5,94
Pay-out (%)	0,98
Benf. por acción	0,55
PER (Nº de veces)
Precio Valor Contable	2,71
Precio Cash Flow	-7,48

Datos Estadísticos
Correlación IBEX(%)	62,22
Coeficiente Alfa	-0,08
Coeficiente Beta	1,16
Volatilidad	23,37
Desviación típica	1,22
Varianza	1,50

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
13/09/2017	9,127	0,024	0,264%	9,076	9,145	9,038	12.749.422
12/09/2017	9,103	-0,022	-0,241%	9,166	9,170	9,080	9.468.246
11/09/2017	9,125	0,168	1,876%	9,007	9,145	8,992	14.042.445
08/09/2017	8,957	0,034	0,381%	8,900	8,975	8,893	8.011.286
07/09/2017	8,923	0,059	0,666%	8,899	8,945	8,841	15.954.151
06/09/2017	8,864	-0,035	-0,393%	8,860	8,916	8,831	10.507.511
05/09/2017	8,899	-0,054	-0,603%	8,960	8,997	8,887	11.961.010
04/09/2017	8,953	-0,103	-1,137%	8,974	8,996	8,900	10.396.626
01/09/2017	9,056	-0,003	-0,033%	9,059	9,133	9,056	7.554.046
31/08/2017	9,059	0,055	0,611%	9,016	9,078	9,013	11.498.357
30/08/2017	9,004	0,029	0,323%	9,025	9,053	8,976	9.035.874
29/08/2017	8,975	-0,058	-0,642%	9,000	9,006	8,826	15.334.972
28/08/2017	9,033	-0,080	-0,878%	9,080	9,124	9,033	5.385.297
25/08/2017	9,113	0,020	0,220%	9,100	9,145	9,061	7.655.468
24/08/2017	9,093	0,011	0,121%	9,095	9,168	9,093	9.355.886
23/08/2017	9,082	-0,082	-0,895%	9,150	9,191	9,072	8.996.324
22/08/2017	9,164	0,036	0,394%	9,190	9,203	9,127	6.664.401
21/08/2017	9,128	-0,049	-0,534%	9,170	9,218	9,127	7.006.417
18/08/2017	9,177	-0,064	-0,693%	9,155	9,206	9,104	10.919.816
17/08/2017	9,241	-0,134	-1,429%	9,389	9,394	9,228	8.998.224
16/08/2017	9,375	-0,003	-0,032%	9,409	9,428	9,361	6.917.346
15/08/2017	9,378	-0,062	-0,657%	9,484	9,526	9,370	5.465.477
14/08/2017	9,440	0,245	2,664%	9,287	9,452	9,261	9.576.121
11/08/2017	9,195	-0,259	-2,740%	9,413	9,463	9,167	16.093.368
10/08/2017	9,454	-0,175	-1,817%	9,615	9,666	9,416	11.667.757
09/08/2017	9,629	-0,189	-1,925%	9,740	9,774	9,618	10.159.723
08/08/2017	9,818	0,119	1,227%	9,700	9,857	9,643	9.820.396
07/08/2017	9,699	-0,008	-0,082%	9,703	9,730	9,660	5.470.061
04/08/2017	9,707	0,217	2,287%	9,480	9,721	9,473	10.132.714
03/08/2017	9,490	-0,032	-0,336%	9,493	9,493	9,392	9.310.667
02/08/2017	9,522	-0,138	-1,429%	9,645	9,694	9,484	9.107.738
01/08/2017	9,660	0,100	1,046%	9,754	9,754	9,558	9.646.699
31/07/2017	9,560	-0,062	-0,644%	9,642	9,715	9,540	13.519.862
28/07/2017	9,622	-0,168	-1,716%	9,808	9,815	9,617	12.324.320
27/07/2017	9,790	0,329	3,477%	9,550	9,869	9,543	22.240.129
26/07/2017	9,461	0,129	1,382%	9,300	9,471	9,300	10.060.876
25/07/2017	9,332	0,025	0,269%	9,300	9,489	9,300	9.610.485
24/07/2017	9,307	0,022	0,237%	9,280	9,370	9,218	8.808.203
21/07/2017	9,285	-0,100	-1,066%	9,380	9,473	9,252	13.834.811
20/07/2017	9,385	0,062	0,665%	9,369	9,455	9,306	11.437.235
19/07/2017	9,323	0,032	0,344%	9,299	9,329	9,214	13.476.182
18/07/2017	9,291	-0,056	-0,599%	9,339	9,411	9,291	9.262.263
17/07/2017	9,347	0,053	0,570%	9,294	9,367	9,291	8.099.440
14/07/2017	9,294	-0,044	-0,471%	9,350	9,415	9,285	10.364.494
13/07/2017	9,338	0,198	2,166%	9,170	9,347	9,140	17.859.123
12/07/2017	9,140	0,121	1,342%	9,070	9,151	9,021	11.721.154
11/07/2017	9,019	0,005	0,055%	9,015	9,073	9,000	12.047.013
10/07/2017	9,014	-0,037	-0,409%	9,037	9,050	8,926	14.171.130
07/07/2017	9,051	0,044	0,489%	9,010	9,051	8,944	11.233.908
06/07/2017	9,007	-0,019	-0,211%	9,051	9,066	8,938	14.930.095
05/07/2017	9,026	-0,124	-1,355%	9,140	9,167	9,026	11.266.526
04/07/2017	9,150	-0,079	-0,856%	9,197	9,197	9,130	7.673.585
03/07/2017	9,229	0,191	2,113%	9,117	9,234	9,090	11.965.781
30/06/2017	9,038	-0,062	-0,681%	9,073	9,166	9,010	16.175.950
29/06/2017	9,100	-0,113	-1,227%	9,249	9,283	9,051	17.239.598
28/06/2017	9,213	-0,194	-2,062%	9,367	9,377	9,213	23.339.124
27/06/2017	9,407	-0,118	-1,239%	9,471	9,505	9,407	12.962.768
26/06/2017	9,525	0,029	0,305%	9,520	9,579	9,509	7.254.685
23/06/2017	9,496	-0,019	-0,200%	9,519	9,526	9,441	9.544.132
22/06/2017	9,515	-0,015	-0,157%	9,500	9,519	9,425	11.024.213
21/06/2017	9,530	-0,055	-0,574%	9,533	9,575	9,456	9.002.907
20/06/2017	9,585	-0,123	-1,267%	9,730	9,760	9,585	11.988.417
19/06/2017	9,708	0,083	0,862%	9,662	9,788	9,658	11.933.744
16/06/2017	9,625	0,074	0,775%	9,536	9,650	9,513	41.791.009
15/06/2017	9,551	-0,200	-2,051%	9,683	9,690	9,491	21.815.242
14/06/2017	9,751	-0,079	-0,804%	9,832	9,934	9,751	15.647.144
13/06/2017	9,830	0,010	0,100%	9,840	9,889	9,787	11.021.599
12/06/2017	9,820	-0,039	-0,398%	9,800	9,820	9,754	10.355.632
09/06/2017	9,859	-0,015	-0,149%	9,850	9,982	9,805	9.959.450
08/06/2017	9,874	0,054	0,549%	9,801	9,913	9,756	13.349.030
07/06/2017	9,820	-0,005	-0,050%	9,778	9,879	9,726	12.302.891
06/06/2017	9,825	0,047	0,481%	9,799	9,869	9,752	12.385.217
05/06/2017	9,778	-0,037	-0,379%	9,772	9,815	9,717	7.031.316
02/06/2017	9,815	0,072	0,734%	9,801	9,923	9,763	11.309.727
01/06/2017	9,744	0,027	0,282%	9,751	9,753	9,654	11.873.158
31/05/2017	9,716	-0,063	-0,641%	9,787	9,840	9,716	15.195.314
30/05/2017	9,779	-0,095	-0,963%	9,810	9,845	9,761	10.742.509
29/05/2017	9,874	0,025	0,249%	9,825	9,879	9,799	4.884.603
26/05/2017	9,850	-0,005	-0,050%	9,825	9,854	9,748	7.205.184
25/05/2017	9,854	0,092	0,944%	9,810	9,889	9,762	8.268.844
24/05/2017	9,762	-0,048	-0,490%	9,775	9,820	9,695	11.528.717
23/05/2017	9,810	0,073	0,745%	9,703	9,830	9,663	11.365.372
22/05/2017	9,738	-0,008	-0,080%	9,742	9,791	9,632	12.245.700
19/05/2017	9,746	0,220	2,305%	9,567	9,765	9,507	19.294.628
18/05/2017	9,526	-0,128	-1,330%	9,703	9,703	9,301	32.702.948
17/05/2017	9,655	-0,215	-2,175%	9,810	9,854	9,631	17.779.682
16/05/2017	9,869	-0,005	-0,050%	9,899	9,923	9,869	14.047.767
15/05/2017	9,874	0,020	0,199%	9,889	9,957	9,810	11.682.700
12/05/2017	9,854	0,025	0,249%	9,801	9,899	9,626	17.540.184
11/05/2017	9,830	-0,412	-4,019%	10,217	10,237	9,770	41.981.771
10/05/2017	10,242	0,005	0,048%	10,251	10,251	10,153	12.320.574
09/05/2017	10,237	-0,025	-0,239%	10,286	10,291	10,222	10.515.139
08/05/2017	10,261	-0,029	-0,286%	10,330	10,340	10,212	12.723.496
05/05/2017	10,291	0,059	0,575%	10,247	10,291	10,173	14.134.493
04/05/2017	10,232	0,123	1,212%	10,144	10,237	10,129	10.753.837
03/05/2017	10,109	-0,005	-0,048%	10,085	10,119	10,060	8.570.891
02/05/2017	10,114	0,162	1,625%	9,987	10,144	9,962	11.729.111
28/04/2017	9,953	-0,059	-0,587%	9,997	10,041	9,948	13.371.081
27/04/2017	10,011	-0,157	-1,542%	10,144	10,144	10,011	12.936.405
26/04/2017	10,168	-0,137	-1,331%	10,281	10,300	10,163	14.655.260

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ABERTIS A	17,025	-0,50	17,080	17,005	278.129	4.741.073	16.861
ACCIONA	70,760	-1,83	71,520	70,760	31.215	2.221.037	4.052
ACERINOX	11,995	-0,66	12,060	11,960	78.279	940.348	3.311
ACS	31,895	-0,62	32,135	31,770	43.694	1.398.298	10.117
AENA	155,750	-0,51	156,250	155,600	5.165	805.250	23.363
AMADEUS	54,480	0,54	54,800	54,340	59.566	3.246.733	23.917
ARCELORMITT.	22,600	-1,46	22,795	22,530	157.788	3.574.524	69.285
B.SABADELL	1,740	-1,14	1,759	1,735	1.677.001	2.930.183	9.772
BANKIA	3,989	-1,02	4,037	3,978	303.280	1.214.627	11.486
BANKINTER	7,894	-0,68	7,932	7,889	49.264	389.565	7.096
BBVA	7,407	-0,38	7,454	7,388	569.957	4.222.717	49.389
CAIXABANK	4,300	-0,83	4,324	4,287	587.471	2.529.155	25.720
CELLNEX	19,485	-0,36	19,585	19,460	25.796	503.760	4.514
DIA	5,252	-0,40	5,280	5,250	111.126	585.024	3.269
ENAGAS	24,080	-0,10	24,135	24,020	55.072	1.326.333	5.749
ENDESA	20,330	-0,76	20,415	20,285	54.610	1.112.081	21.524
FERROVIAL	18,990	-0,11	19,080	18,970	23.501	446.937	14.043
GAS NATURAL	19,845	-0,70	19,955	19,800	112.820	2.240.929	19.859
GRIFOLS	24,720	0,12	24,720	24,635	15.955	393.705	10.534
IAG	6,674	-0,15	6,697	6,663	172.680	1.153.461	13.622
IBERDROLA	6,835	-0,51	6,842	6,820	358.339	2.448.233	43.188
INDITEX	32,105	-0,22	32,325	32,065	122.948	3.961.033	100.061
INDRA A	12,835	-2,25	12,940	12,760	120.245	1.542.795	2.267
INM.COLONIAL	8,449	-0,52	8,510	8,381	82.902	699.558	3.316
MAPFRE	2,894	-0,89	2,920	2,890	199.242	578.837	8.912
MEDIASET	9,282	-0,65	9,312	9,250	55.219	513.097	3.125
MELIA HOTELS	12,305	-0,16	12,355	12,285	6.157	75.765	2.826
MERLIN PROP.	11,655	-0,60	11,680	11,615	27.117	315.843	5.475
R.E.C.	18,470	-1,28	18,620	18,400	148.413	2.745.460	9.994
REPSOL	15,005	-0,03	15,075	14,980	275.440	4.138.620	22.919
SANTANDER	5,570	-0,43	5,607	5,564	3.139.283	17.526.167	89.346
SIEMENS GAM	11,650	-2,31	11,950	11,625	584.664	6.889.116	7.935
TECNICAS REU	28,065	-1,30	28,445	28,050	68.745	1.940.119	1.569
TELEFONICA	9,094	-0,36	9,117	9,077	290.074	2.639.424	45.814
VISCOFAN	51,750	-0,33	52,060	51,520	3.607	186.820	2.412