Cotización de los valores en bolsa

TELEFONICA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

4,4570 €

MÁXIMO

4,4830 €

MÁXIMO (52 SEMANAS)

4,9570 €

VAR. 2022(%)

17,51 %

VOL. DIARIO (TIT.)

17.118.790

ÚLT. SESIÓN

4,4620 €

MÍNIMO

4,3520 €

MÍNIMO (52 SEMANAS)

3,3710 €

VAR. 12 MESES(%)

26,70 %

EFECTIVO

75.279.528€

15 últimas sesiones

04/07/2022
- Cierre
- 4,8970
- Var. (%)
- 0,493%
05/07/2022
- Cierre
- 4,9050
- Var. (%)
- 0,163%
06/07/2022
- Cierre
- 4,6900
- Var. (%)
- -4,383%
07/07/2022
- Cierre
- 4,7240
- Var. (%)
- 0,725%
08/07/2022
- Cierre
- 4,7200
- Var. (%)
- -0,085%
11/07/2022
- Cierre
- 4,7870
- Var. (%)
- 1,419%
12/07/2022
- Cierre
- 4,8200
- Var. (%)
- 0,689%
13/07/2022
- Cierre
- 4,8080
- Var. (%)
- -0,249%
14/07/2022
- Cierre
- 4,7300
- Var. (%)
- -1,622%
15/07/2022
- Cierre
- 4,6590
- Var. (%)
- -1,501%
18/07/2022
- Cierre
- 4,6130
- Var. (%)
- -0,987%
19/07/2022
- Cierre
- 4,6120
- Var. (%)
- -0,022%
20/07/2022
- Cierre
- 4,5680
- Var. (%)
- -0,954%
21/07/2022
- Cierre
- 4,4620
- Var. (%)
- -2,320%
22/07/2022
- Cierre
- 4,3850
- Var. (%)
- -1,726%

-0.69%

Rango de precios (12 M.)
Máximo
4,9570

Mínimo
3,6115

Ratios Económicos
Capitalización (MM€)
25.324

PER (Precio/Beneficios)
3,11

Beneficio por Acción (BPA)
1,41

Rentabilidad / Dividendo (%)
9,12

Precio / Flujo de caja
6,85

Precio / Valor contable
1,14

RENTABILIDAD (%)
Máximo 2022	4,9570
Mínimo 2022	3,6115
Máximo 12 meses	4,9570
Míximo 12 meses	3,3710
Rent. Máx. Diaria	4,28
Rent. Med. Diaria	-0,04
Rent. Mín. Diaria	-4,30

Volumen
Días Cotizados	255
Capitalización (MM€)	25.324
Acciones en circulación (M)	5.775,24
Media títulos 3m	12.844.319
Media títulos 12m	14.122.013
Efectivo 3m	60.430.407
Efectivo 12m	59.708.628

Ratios Económicos
Rentb. por Dividendos (%)	9,12
Pay-out (%)	0,28
Benf. por acción	1,41
PER (Nº de veces)	3,11
Precio Valor Contable	6,85
Precio Cash Flow	6,85

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
22/07/2022	4,3850	-0,0770	-1,726%	4,4570	4,4830	4,3520	17.118.790
21/07/2022	4,4620	-0,1060	-2,320%	4,5300	4,5650	4,4470	13.549.929
20/07/2022	4,5680	-0,0440	-0,954%	4,6180	4,6550	4,5520	8.369.215
19/07/2022	4,6120	-0,0010	-0,022%	4,5990	4,6470	4,5800	11.672.310
18/07/2022	4,6130	-0,0460	-0,987%	4,6580	4,6870	4,6080	9.850.892
15/07/2022	4,6590	-0,0710	-1,501%	4,7410	4,7480	4,6590	11.335.419
14/07/2022	4,7300	-0,0780	-1,622%	4,7750	4,8260	4,6880	13.187.895
13/07/2022	4,8080	-0,0120	-0,249%	4,7640	4,8360	4,7190	10.526.296
12/07/2022	4,8200	0,0330	0,689%	4,7850	4,8350	4,6910	12.094.097
11/07/2022	4,7870	0,0670	1,419%	4,6800	4,7880	4,6770	10.201.805
08/07/2022	4,7200	-0,0040	-0,085%	4,7170	4,7290	4,6430	7.848.440
07/07/2022	4,7240	0,0340	0,725%	4,7070	4,7310	4,6440	17.730.289
06/07/2022	4,6900	-0,2150	-4,383%	4,9000	4,9530	4,6900	20.884.160
05/07/2022	4,9050	0,0080	0,163%	4,8840	4,9530	4,8450	16.283.193
04/07/2022	4,8970	0,0240	0,493%	4,8800	4,9570	4,8550	9.762.051
01/07/2022	4,8730	0,0110	0,226%	4,8390	4,8840	4,8080	9.871.976
30/06/2022	4,8620	0,0110	0,227%	4,8150	4,8750	4,8050	14.260.743
29/06/2022	4,8510	0,0270	0,560%	4,7600	4,8560	4,7500	13.593.819
28/06/2022	4,8240	0,0910	1,923%	4,7420	4,8520	4,7320	10.791.047
27/06/2022	4,7330	-0,0010	-0,021%	4,7050	4,7540	4,6880	9.274.273
24/06/2022	4,7340	0,0130	0,275%	4,6980	4,7400	4,6680	14.702.809
23/06/2022	4,7210	0,0890	1,921%	4,6200	4,7640	4,5990	18.247.715
22/06/2022	4,6320	0,0920	2,026%	4,5620	4,6470	4,5240	12.087.245
21/06/2022	4,5400	0,0080	0,177%	4,5450	4,5910	4,5210	8.489.441
20/06/2022	4,5320	0,1340	3,047%	4,4140	4,5630	4,4140	11.063.619
17/06/2022	4,3980	-0,0320	-0,722%	4,4310	4,4580	4,3980	32.562.482
16/06/2022	4,4300	-0,0180	-0,405%	4,4310	4,4660	4,3670	11.121.759
15/06/2022	4,4480	0,0390	0,885%	4,4180	4,4900	4,4090	10.160.427
14/06/2022	4,4090	-0,0360	-0,810%	4,4250	4,5140	4,4000	9.229.247
13/06/2022	4,4450	-0,0380	-0,848%	4,4290	4,4810	4,4060	12.937.138
10/06/2022	4,4830	-0,0750	-1,645%	4,5500	4,5540	4,4340	15.996.594
09/06/2022	4,5580	-0,0610	-1,321%	4,5990	4,6080	4,5570	11.848.120
08/06/2022	4,6190	-0,0180	-0,388%	4,6400	4,6470	4,5900	12.092.944
07/06/2022	4,6370	-0,0450	-0,961%	4,6500	4,6750	4,6120	13.917.112
06/06/2022	4,6820	0,0180	0,386%	4,6680	4,7020	4,6470	8.027.536
03/06/2022	4,6640	-0,0470	-0,998%	4,7300	4,7300	4,6100	12.915.350
02/06/2022	4,7110	-0,0590	-1,237%	4,7700	4,8000	4,7070	13.177.817
01/06/2022	4,7700	-0,1319	-2,691%	4,8980	4,8980	4,7640	20.564.513
31/05/2022	4,9019	0,1037	2,160%	4,7973	4,9058	4,7953	37.151.658
30/05/2022	4,7982	0,0058	0,121%	4,7953	4,8176	4,7333	11.544.721
27/05/2022	4,7924	-0,0048	-0,101%	4,8196	4,8225	4,7789	9.518.600
26/05/2022	4,7973	0,0310	0,650%	4,7953	4,8196	4,7634	8.166.697
25/05/2022	4,7663	0,0339	0,716%	4,7566	4,8147	4,7314	12.621.603
24/05/2022	4,7324	0,1037	2,239%	4,6210	4,7624	4,5812	11.887.914
23/05/2022	4,6287	0,0833	1,833%	4,5919	4,6287	4,5483	10.671.525
20/05/2022	4,5454	0,0494	1,099%	4,5163	4,5609	4,4863	10.555.503
19/05/2022	4,4960	-0,0814	-1,778%	4,5435	4,5754	4,4756	12.182.744
18/05/2022	4,5774	-0,0513	-1,109%	4,6326	4,6355	4,5677	10.836.996
17/05/2022	4,6287	0,0397	0,866%	4,6258	4,6539	4,5764	10.317.907
16/05/2022	4,5890	-0,0388	-0,837%	4,6461	4,6558	4,5512	9.791.914
13/05/2022	4,6277	-0,0029	-0,063%	4,6326	4,6907	4,5851	10.652.175
12/05/2022	4,6306	0,1192	2,641%	4,4756	4,7401	4,4756	21.350.723
11/05/2022	4,5115	0,0368	0,823%	4,4650	4,5173	4,4466	9.810.353
10/05/2022	4,4747	-0,0116	-0,259%	4,5105	4,5212	4,4592	7.648.160
09/05/2022	4,4863	-0,0833	-1,823%	4,5580	4,5841	4,4737	11.312.838
06/05/2022	4,5696	-0,0513	-1,111%	4,6016	4,6171	4,5406	11.323.397
05/05/2022	4,6210	0,0707	1,554%	4,5900	4,6258	4,5638	11.195.635
04/05/2022	4,5502	0,0087	0,192%	4,5386	4,6016	4,4950	8.675.860
03/05/2022	4,5415	0,0882	1,980%	4,4553	4,5415	4,4369	9.054.747
02/05/2022	4,4534	-0,0349	-0,777%	4,4563	4,5435	4,4175	10.075.596
29/04/2022	4,4882	-0,0678	-1,488%	4,5531	4,5590	4,4708	15.247.188
28/04/2022	4,5561	0,0087	0,192%	4,5473	4,5561	4,4853	13.416.656
27/04/2022	4,5473	-0,0504	-1,096%	4,5909	4,5948	4,5241	15.071.288
26/04/2022	4,5977	-0,0504	-1,084%	4,7062	4,7314	4,5938	15.626.343
25/04/2022	4,6481	-0,0455	-0,970%	4,6491	4,7140	4,6181	11.823.475
22/04/2022	4,6936	0,0058	0,124%	4,6568	4,7469	4,6277	11.611.595
21/04/2022	4,6878	-0,0446	-0,942%	4,7421	4,7779	4,6830	15.076.988
20/04/2022	4,7324	-0,0562	-1,173%	4,7566	4,7827	4,7014	17.750.330
19/04/2022	4,7886	-0,0513	-1,061%	4,8341	4,8438	4,7546	18.237.293
14/04/2022	4,8399	0,0562	1,175%	4,7953	4,8438	4,7391	20.321.886
13/04/2022	4,7837	0,1124	2,406%	4,6742	4,7982	4,6713	21.086.077
12/04/2022	4,6713	0,1395	3,078%	4,5105	4,6762	4,4931	19.051.436
11/04/2022	4,5318	0,0494	1,102%	4,4679	4,5464	4,4553	13.112.620
08/04/2022	4,4824	0,0746	1,692%	4,4456	4,4853	4,4233	12.517.848
07/04/2022	4,4078	0,0078	0,176%	4,3807	4,4679	4,3642	12.580.113
06/04/2022	4,4001	0,0436	1,001%	4,3478	4,4001	4,3245	17.158.072
05/04/2022	4,3565	0,0591	1,375%	4,2974	4,3565	4,2800	11.005.030
04/04/2022	4,2974	0,0184	0,430%	4,2867	4,2974	4,2431	9.324.858
01/04/2022	4,2790	0,0276	0,649%	4,2431	4,2858	4,2306	9.676.692
31/03/2022	4,2514	-0,0228	-0,533%	4,2635	4,2940	4,2218	12.339.772
30/03/2022	4,2741	0,0543	1,286%	4,2567	4,2741	4,2058	10.564.589
29/03/2022	4,2199	0,0407	0,974%	4,1918	4,2727	4,1802	15.124.860
28/03/2022	4,1792	0,0722	1,757%	4,1133	4,2461	4,1099	13.491.251
25/03/2022	4,1070	0,0354	0,868%	4,0349	4,1070	4,0349	9.181.885
24/03/2022	4,0717	0,0111	0,274%	4,0702	4,0973	4,0329	8.917.154
23/03/2022	4,0605	-0,0518	-1,260%	4,1221	4,1269	4,0542	11.413.276
22/03/2022	4,1124	0,0572	1,409%	4,0881	4,1254	4,0542	9.113.721
21/03/2022	4,0552	0,0145	0,360%	4,0203	4,0872	4,0043	9.550.290
18/03/2022	4,0407	-0,0184	-0,453%	4,0581	4,0659	3,9796	40.760.110
17/03/2022	4,0591	0,0790	1,984%	4,0087	4,0659	3,9743	15.702.022
16/03/2022	3,9801	0,0654	1,670%	3,9564	3,9990	3,9113	21.985.788
15/03/2022	3,9147	0,0262	0,673%	3,8653	3,9235	3,8469	13.867.758
14/03/2022	3,8886	0,0247	0,639%	3,9041	3,9409	3,8716	20.656.844
11/03/2022	3,8639	-0,0131	-0,337%	3,8803	3,9438	3,8319	14.783.197
10/03/2022	3,8770	0,0315	0,819%	3,8619	3,9017	3,8028	13.518.832
09/03/2022	3,8455	0,1104	2,957%	3,7956	3,8648	3,7830	17.460.654
08/03/2022	3,7350	-0,0305	-0,810%	3,8958	3,9113	3,7321	24.699.864
07/03/2022	3,7655	-0,0712	-1,856%	3,7394	3,7941	3,6115	22.520.658
04/03/2022	3,8368	-0,2204	-5,432%	4,0489	4,0625	3,8091	24.564.238
03/03/2022	4,0571	-0,1216	-2,909%	4,1603	4,1734	4,0397	18.183.869

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACCIONA	184,7000	2,27	184,7000	179,9000	66.294	12.146.206	10.133	17:38:00
ACCIONA ENER	39,4600	2,49	39,5800	38,3400	163.358	6.391.111	12.992	17:38:00
ACERINOX	8,8960	0,20	8,9300	8,5800	1.164.411	10.271.361	2.407	17:38:00
ACS	22,2200	2,02	22,2200	21,7600	350.778	7.743.976	6.414	17:38:00
AENA	125,5000	1,25	126,5500	123,9500	85.725	10.761.883	18.825	17:38:00
AMADEUS	56,0000	0,79	56,5600	55,5400	350.346	19.642.405	25.200	17:38:00
ARCELORMITT.	23,0250	0,39	23,2000	22,9200	236.842	5.458.267	21.585	17:38:00
B.SABADELL	0,6300	-4,81	0,6698	0,6282	34.937.528	22.449.381	3.545	17:38:00
BANKINTER	4,8370	-5,78	5,1800	4,8370	5.922.884	29.171.516	4.348	17:38:00
BBVA	4,1480	-1,25	4,2315	4,1305	16.413.744	68.264.663	26.492	17:38:00
CAIXABANK	2,8240	-3,55	2,9590	2,8200	17.767.857	50.696.892	22.763	17:38:00
CELLNEX	42,4000	3,77	42,7700	40,7100	1.314.279	55.558.007	28.803	17:38:00
ENAGAS	18,7400	1,71	18,7500	18,3600	651.425	12.156.885	4.910	17:38:00
ENDESA	17,7700	1,46	17,7950	17,5000	453.994	8.042.269	18.814	17:38:00
FERROVIAL	26,2500	0,96	26,2600	25,8200	918.974	24.024.656	19.361	17:38:00
FLUIDRA	19,2500	-2,78	19,7100	18,9300	661.230	12.745.244	3.766	17:38:00
GRIFOLS	16,4350	0,95	16,7200	16,2050	558.866	9.208.807	7.863	17:38:00
IAG	1,3525	1,42	1,3840	1,3220	9.811.617	13.295.169	6.724	17:38:00
IBERDROLA	9,9920	2,00	10,0100	9,7680	9.246.819	91.998.850	62.350	17:38:00
INDITEX	24,5600	-0,77	24,9100	24,5600	2.491.882	61.390.614	76.545	17:38:00
INDRA A	9,2750	-0,59	9,3900	9,2450	349.295	3.253.822	1.638	17:38:00
INM.COLONIAL	6,3250	3,43	6,3650	6,1100	917.812	5.769.823	3.413	17:38:00
MAPFRE	1,5360	-0,84	1,5540	1,5330	4.783.832	7.357.374	4.730	17:38:00
MELIA HOTELS	5,8850	1,20	5,9600	5,8150	750.325	4.436.990	1.297	17:38:00
MERLIN PROP.	9,9700	3,75	10,0400	9,5450	668.071	6.604.992	4.684	17:38:00
NATURGY	28,2200	2,10	28,2300	27,6000	214.112	6.023.610	27.362	17:38:00
PHARMA MAR	72,2400	-1,63	73,9800	71,9000	49.520	3.606.198	1.326	17:38:00
R.E.C.	18,3200	3,24	18,3200	17,7350	1.251.864	22.764.353	9.913	17:38:00
REPSOL	12,0300	2,12	12,0700	11,7400	4.654.759	55.603.209	17.472	17:38:00
ROVI	59,7500	1,96	60,4000	58,2500	67.942	4.052.914	3.346	17:38:00
SACYR	2,2840	0,62	2,2880	2,2440	1.607.916	3.647.431	1.493	17:38:00
SANTANDER	2,4330	-0,84	2,5170	2,4255	41.894.188	102.723.191	40.861	17:38:00
SIEMENS GAM	17,9100	-0,06	17,9500	17,9000	2.723.679	48.806.604	12.199	17:38:00
SOLARIA	21,6300	4,90	21,7200	20,5200	424.529	9.057.081	2.704	17:38:00
TELEFONICA	4,3850	-1,73	4,4830	4,3520	17.118.790	75.279.528	25.324	17:38:00