Cotización de los valores en bolsa

TELEFONICA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/07/2021
- Cierre
- 3,9120
- Var. (%)
- -1,050%
06/07/2021
- Cierre
- 3,8115
- Var. (%)
- -2,569%
07/07/2021
- Cierre
- 3,7720
- Var. (%)
- -1,036%
08/07/2021
- Cierre
- 3,7235
- Var. (%)
- -1,286%
09/07/2021
- Cierre
- 3,7640
- Var. (%)
- 1,088%
12/07/2021
- Cierre
- 3,7950
- Var. (%)
- 0,824%
13/07/2021
- Cierre
- 3,7735
- Var. (%)
- -0,567%
14/07/2021
- Cierre
- 3,7650
- Var. (%)
- -0,225%
15/07/2021
- Cierre
- 3,6905
- Var. (%)
- -1,979%
16/07/2021
- Cierre
- 3,7155
- Var. (%)
- 0,677%
19/07/2021
- Cierre
- 3,6325
- Var. (%)
- -2,234%
20/07/2021
- Cierre
- 3,6420
- Var. (%)
- 0,262%
21/07/2021
- Cierre
- 3,7055
- Var. (%)
- 1,744%
22/07/2021
- Cierre
- 3,7100
- Var. (%)
- 0,121%
23/07/2021
- Cierre
- 3,7605
- Var. (%)
- 1,361%

-0.32%

Precio

3,7605 €

MAXIMO

3,7790 €

MÍNIMO

3,7090 €

VOL. DIARIO (TIT.)

7.007.813

VAR. 2021(%)

21,68 %

VARIACIÓN

1,36 % 0,0505 €

APERTURA

3,7320 €

ÚLT. SESIÓN

3,7100 €

EFECTIVO

26.257.541 €

VAR. 12 MESES(%)

4,80 %

Rentabilidad(%)
Máximo
4,1485

Mínimo
3,0847

Volumen
Capit.(MM€)
21.202

Acc. en circulac.
5.638,05

Ratios Económicos
Rent. Div.
10,64

PER
0,28

Datos Estadísticos
Corr. IBEX
51,24

Coef. Alfa
-0,04

RENTABILIDAD (%)
Máximo 2021	4,1485
Mínimo 2021	3,0847
Máximo 12 meses	4,1485
Míximo 12 meses	2,4460
Rent. Máx. Diaria	4,28
Rent. Med. Diaria	-0,04
Rent. Mín. Diaria	-4,30

Volumen
Días Cotizados	255
Capitalización (MM€)	21.202
Acciones en circulación (M)	5.638,05
Media títulos 3m	12.732.185
Media títulos 12m	15.374.734
Efectivo 3m	50.211.279
Efectivo 12m	54.784.509

Ratios Económicos
Rentb. por Dividendos (%)	10,64
Pay-out (%)	1,43
Benf. por acción	0,28
PER (Nº de veces)
Precio Valor Contable	1,89
Precio Cash Flow	-3,13

Datos Estadísticos
Correlación IBEX(%)	51,24
Coeficiente Alfa	-0,04
Coeficiente Beta	0,97
Volatilidad	21,51
Desviación típica	1,13
Varianza	1,27

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
23/07/2021	3,7605	0,0505	1,361%	3,7320	3,7790	3,7090	7.007.813
22/07/2021	3,7100	0,0045	0,121%	3,7200	3,7625	3,7090	8.435.908
21/07/2021	3,7055	0,0635	1,744%	3,6370	3,7460	3,6185	10.209.747
20/07/2021	3,6420	0,0095	0,262%	3,6520	3,6895	3,5945	7.507.282
19/07/2021	3,6325	-0,0830	-2,234%	3,7000	3,7075	3,6005	13.356.442
16/07/2021	3,7155	0,0250	0,677%	3,6745	3,7235	3,6715	9.649.875
15/07/2021	3,6905	-0,0745	-1,979%	3,7500	3,7630	3,6700	8.553.142
14/07/2021	3,7650	-0,0085	-0,225%	3,7710	3,7870	3,7385	7.498.690
13/07/2021	3,7735	-0,0215	-0,567%	3,8180	3,8195	3,7575	7.108.844
12/07/2021	3,7950	0,0310	0,824%	3,7795	3,7985	3,7350	6.756.957
09/07/2021	3,7640	0,0405	1,088%	3,7290	3,7760	3,6915	9.765.229
08/07/2021	3,7235	-0,0485	-1,286%	3,7550	3,7560	3,6805	16.109.116
07/07/2021	3,7720	-0,0395	-1,036%	3,8130	3,8315	3,7605	13.618.985
06/07/2021	3,8115	-0,1005	-2,569%	3,9020	3,9205	3,8010	10.986.958
05/07/2021	3,9120	-0,0415	-1,050%	3,9500	3,9555	3,8910	8.311.458
02/07/2021	3,9535	-0,0100	-0,252%	3,9625	3,9850	3,9275	7.766.052
01/07/2021	3,9635	0,0225	0,571%	3,9340	3,9800	3,9325	7.957.203
30/06/2021	3,9410	0,0305	0,780%	3,9035	3,9495	3,8545	13.246.641
29/06/2021	3,9105	0,0640	1,664%	3,8755	3,9205	3,8515	13.097.702
28/06/2021	3,8465	-0,0835	-2,125%	3,9240	3,9385	3,8465	11.108.859
25/06/2021	3,9300	0,0000	0,000%	3,9355	3,9595	3,9205	7.537.549
24/06/2021	3,9300	0,0365	0,937%	3,9200	3,9440	3,8835	9.564.945
23/06/2021	3,8935	-0,0935	-2,345%	3,9680	4,0050	3,8935	8.675.572
22/06/2021	3,9870	0,0050	0,126%	4,0000	4,0140	3,9460	6.549.905
21/06/2021	3,9820	0,0160	0,403%	3,9475	4,0055	3,9205	7.808.365
18/06/2021	3,9660	-0,0705	-1,747%	4,0100	4,0235	3,9155	32.710.284
17/06/2021	4,0365	-0,0230	-0,567%	4,0310	4,1000	4,0230	9.341.984
16/06/2021	4,0595	-0,0265	-0,649%	4,0965	4,1050	4,0500	9.483.148
15/06/2021	4,0860	-0,0260	-0,632%	4,1120	4,1140	4,0450	10.859.817
14/06/2021	4,1120	0,0325	0,797%	4,0800	4,1485	4,0800	8.465.640
11/06/2021	4,0795	-0,0190	-0,464%	4,1010	4,1020	4,0390	8.665.982
10/06/2021	4,0985	0,1315	3,315%	4,0100	4,0985	3,9960	21.165.902
09/06/2021	3,9670	0,0240	0,609%	3,9400	4,0085	3,9345	14.540.237
08/06/2021	3,9430	0,0475	1,219%	3,9165	3,9735	3,8830	14.203.102
07/06/2021	3,8955	0,0755	1,976%	3,8200	3,9260	3,8020	13.623.445
04/06/2021	3,8200	-0,0550	-1,419%	3,8685	3,8760	3,8075	12.825.094
03/06/2021	3,8750	0,0380	0,990%	3,8540	3,8755	3,8100	16.114.132
02/06/2021	3,8370	-0,0285	-0,737%	3,8800	3,8905	3,8275	15.317.518
01/06/2021	3,8655	0,0369	0,964%	3,9100	3,9280	3,8305	18.594.339
31/05/2021	3,8286	-0,0119	-0,310%	3,8667	3,8900	3,8286	12.447.606
28/05/2021	3,8405	-0,0114	-0,297%	3,8929	3,8972	3,8381	13.773.456
27/05/2021	3,8519	-0,0881	-2,236%	3,9400	3,9810	3,8519	53.454.678
26/05/2021	3,9400	0,0100	0,254%	3,9410	4,0000	3,9243	12.057.898
25/05/2021	3,9300	-0,0367	-0,924%	3,9724	3,9762	3,9243	11.792.995
24/05/2021	3,9667	-0,0148	-0,371%	3,9915	4,0076	3,9534	7.418.282
21/05/2021	3,9815	0,0395	1,003%	3,9605	4,0015	3,9353	16.658.501
20/05/2021	3,9419	-0,0219	-0,553%	3,9981	3,9991	3,9024	12.291.800
19/05/2021	3,9638	0,0148	0,374%	3,9429	3,9857	3,9015	15.480.908
18/05/2021	3,9491	-0,0033	-0,084%	3,9695	3,9781	3,8815	16.433.520
17/05/2021	3,9524	0,1324	3,465%	3,8638	3,9581	3,8572	19.964.703
14/05/2021	3,8200	0,0886	2,374%	3,7762	3,8324	3,7381	13.225.368
13/05/2021	3,7315	-0,0171	-0,457%	3,7943	3,9195	3,6767	22.360.039
12/05/2021	3,7486	-0,0124	-0,329%	3,7672	3,7810	3,7248	12.451.008
11/05/2021	3,7610	-0,1129	-2,913%	3,8648	3,8667	3,7481	15.306.000
10/05/2021	3,8738	0,1481	3,975%	3,7600	3,8915	3,7529	18.247.525
07/05/2021	3,7257	-0,0590	-1,560%	3,7953	3,8067	3,7248	12.686.473
06/05/2021	3,7848	0,0362	0,965%	3,7510	3,7991	3,7343	9.606.928
05/05/2021	3,7486	0,0290	0,781%	3,7753	3,7800	3,7262	8.596.179
04/05/2021	3,7195	0,0481	1,310%	3,6891	3,8034	3,6762	16.120.159
03/05/2021	3,6715	0,0014	0,039%	3,6695	3,6819	3,6262	7.354.958
30/04/2021	3,6700	0,0081	0,221%	3,6667	3,7224	3,6634	15.089.434
29/04/2021	3,6619	0,0019	0,052%	3,6791	3,6895	3,6462	8.298.819
28/04/2021	3,6600	0,0357	0,985%	3,6500	3,6924	3,6410	9.259.803
27/04/2021	3,6243	0,0324	0,901%	3,5943	3,6438	3,5810	8.612.975
26/04/2021	3,5919	0,0986	2,822%	3,5162	3,5981	3,4886	14.502.169
23/04/2021	3,4934	-0,0243	-0,690%	3,5143	3,5434	3,4762	9.134.754
22/04/2021	3,5176	-0,0090	-0,257%	3,5238	3,5367	3,4829	10.992.531
21/04/2021	3,5267	0,0171	0,488%	3,5191	3,5581	3,4829	9.854.127
20/04/2021	3,5095	-0,0743	-2,073%	3,5819	3,5819	3,4924	15.485.390
19/04/2021	3,5838	0,0105	0,293%	3,5810	3,6019	3,5472	12.205.096
16/04/2021	3,5734	0,0548	1,556%	3,5238	3,5734	3,5048	10.998.843
15/04/2021	3,5186	-0,0395	-1,111%	3,5857	3,6053	3,5162	9.700.383
14/04/2021	3,5581	-0,0010	-0,027%	3,5715	3,5715	3,5067	12.848.177
13/04/2021	3,5591	-0,0695	-1,916%	3,6191	3,6324	3,5348	15.181.463
12/04/2021	3,6286	0,0095	0,263%	3,6124	3,6524	3,5838	9.239.728
09/04/2021	3,6191	-0,0171	-0,471%	3,6472	3,6572	3,6024	9.217.362
08/04/2021	3,6362	0,0114	0,315%	3,6457	3,6581	3,5929	12.960.041
07/04/2021	3,6248	0,0248	0,688%	3,6234	3,6934	3,6219	11.117.906
06/04/2021	3,6000	-0,0019	-0,053%	3,6362	3,6600	3,5957	14.704.141
01/04/2021	3,6019	-0,0333	-0,917%	3,6334	3,6700	3,6015	15.157.043
31/03/2021	3,6353	-0,0200	-0,547%	3,6943	3,7372	3,6353	21.632.557
30/03/2021	3,6553	-0,0371	-1,006%	3,7143	3,7695	3,6553	20.327.950
29/03/2021	3,6924	-0,1429	-3,725%	3,8048	3,8353	3,6191	27.110.042
26/03/2021	3,8353	0,0371	0,978%	3,8343	3,8657	3,8019	9.477.955
25/03/2021	3,7981	-0,0143	-0,375%	3,7762	3,8467	3,7562	9.634.503
24/03/2021	3,8124	-0,0333	-0,867%	3,8229	3,8238	3,7381	8.954.264
23/03/2021	3,8457	0,0524	1,381%	3,7905	3,8629	3,7505	10.983.069
22/03/2021	3,7934	-0,0505	-1,313%	3,8257	3,8257	3,7629	12.438.047
19/03/2021	3,8438	-0,0829	-2,110%	3,8762	3,9038	3,8295	28.368.040
18/03/2021	3,9267	0,0286	0,733%	3,9143	3,9391	3,8610	13.658.198
17/03/2021	3,8981	-0,0038	-0,098%	3,9038	3,9381	3,8429	12.172.499
16/03/2021	3,9019	0,0257	0,663%	3,9048	3,9315	3,8581	13.704.947
15/03/2021	3,8762	0,0667	1,750%	3,8295	3,9410	3,8200	19.455.619
12/03/2021	3,8095	0,0276	0,730%	3,7791	3,8095	3,7343	8.527.213
11/03/2021	3,7819	0,0314	0,838%	3,7810	3,7886	3,7381	11.309.356
10/03/2021	3,7505	0,1229	3,387%	3,6219	3,7905	3,6191	24.011.378
09/03/2021	3,6276	-0,0695	-1,880%	3,6953	3,7067	3,5810	14.356.336
08/03/2021	3,6972	0,0267	0,727%	3,6953	3,7115	3,6572	10.448.602
05/03/2021	3,6705	0,0524	1,448%	3,6086	3,6838	3,5857	15.044.260
04/03/2021	3,6181	0,1114	3,178%	3,4915	3,6362	3,4895	20.909.457

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	131,5000	1,54	132,0000	128,2000	94.918	12.391.482	7.214
ACERINOX	10,8300	2,36	10,8400	10,5950	814.987	8.790.112	2.930
ACS	22,0200	0,73	22,2600	21,8900	512.927	11.300.500	6.841
AENA	135,0500	2,00	135,8000	133,0000	83.472	11.265.546	20.258
ALMIRALL	14,9500	-0,20	15,0200	14,5600	520.316	7.720.090	2.687
AMADEUS	56,4600	0,50	57,3400	56,4600	648.139	36.723.938	25.407
ARCELORMITT.	27,1600	2,86	27,2400	26,7800	647.395	17.525.289	29.993
B.SABADELL	0,5352	2,41	0,5448	0,5254	24.058.167	12.903.876	3.012
BANKINTER	4,4900	2,46	4,5700	4,4200	3.279.603	14.770.190	4.036
BBVA	5,3660	2,19	5,3900	5,2300	13.838.780	73.962.838	35.780
CAIXABANK	2,5300	1,57	2,5540	2,4910	8.854.737	22.401.721	20.393
CELLNEX	55,5400	1,72	55,5800	54,6800	580.987	32.155.790	37.729
CIE AUTOMOT.	24,8600	1,39	25,1000	24,7200	145.763	3.636.496	3.047
ENAGAS	18,8950	1,02	18,9100	18,6900	524.659	9.897.948	4.950
ENDESA	21,3500	0,28	21,4100	21,2000	978.242	20.870.615	22.604
FERROVIAL	24,6000	0,82	24,7800	24,5100	615.017	15.138.641	18.167
FLUIDRA	36,1000	0,28	36,4000	35,8000	265.810	9.594.396	7.062
GRIFOLS	20,8000	-0,38	21,1100	20,7700	485.064	10.137.174	8.863
IAG	1,9650	-0,96	2,0340	1,9640	10.102.224	20.091.051	9.769
IBERDROLA	10,4250	0,58	10,5000	10,2750	8.221.529	85.476.515	65.052
INDITEX	28,8400	1,55	28,9900	28,4900	1.941.329	55.994.163	89.885
INDRA A	7,9850	0,44	8,2650	7,9500	1.063.476	8.607.056	1.411
INM.COLONIAL	8,9800	1,53	9,0350	8,8250	625.023	5.602.909	4.563
MAPFRE	1,7655	0,97	1,7790	1,7500	1.812.885	3.204.424	5.437
MELIA HOTELS	5,7040	-1,45	5,8640	5,7040	798.215	4.589.604	1.257
MERLIN PROP.	9,4020	1,60	9,4620	9,2740	686.925	6.453.467	4.417
NATURGY	22,5600	0,49	22,6700	22,3600	887.945	20.026.635	21.874
PHARMA MAR	78,2400	0,95	79,3800	76,9000	70.803	5.549.032	1.436
R.E.C.	16,3300	0,83	16,4300	16,1900	921.739	15.047.766	8.836
REPSOL	9,1840	-0,08	9,3550	9,1300	3.535.421	32.588.951	14.028
SANTANDER	3,1260	1,54	3,1690	3,0840	27.095.139	84.849.285	54.207
SIEMENS GAM	22,9200	-2,68	23,7100	22,7500	977.542	22.503.811	15.612
SOLARIA	16,7050	-1,71	17,0000	16,4050	566.466	9.433.836	2.088
TELEFONICA	3,7605	1,36	3,7790	3,7090	7.007.813	26.257.541	21.202
VISCOFAN	58,9000	0,86	58,9000	58,3500	26.345	1.547.932	2.739