- -1,73%
- -1,75%
- 0,00%
- 0,00%
- 0,00%
- 2,66%
- 0,071
- 62,200
- 1,2125
- -0,4980
TELEFONICA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 7,4340
- Var. (%)
- -0,255%
- Cierre
- 7,3720
- Var. (%)
- -0,834%
- Cierre
- 7,3890
- Var. (%)
- 0,231%
- Cierre
- 7,3130
- Var. (%)
- -1,029%
- Cierre
- 7,3250
- Var. (%)
- 0,164%
- Cierre
- 7,3410
- Var. (%)
- 0,218%
- Cierre
- 7,3400
- Var. (%)
- -0,014%
- Cierre
- 7,3330
- Var. (%)
- -0,095%
- Cierre
- 7,3270
- Var. (%)
- -0,082%
- Cierre
- 7,3410
- Var. (%)
- 0,191%
- Cierre
- 7,2670
- Var. (%)
- -1,008%
- Cierre
- 7,2600
- Var. (%)
- -0,096%
- Cierre
- 7,1070
- Var. (%)
- -2,107%
- Cierre
- 6,9870
- Var. (%)
- -1,688%
- Cierre
- 7,0050
- Var. (%)
- 0,258%
-0.41%
- Rentabilidad(%)
- Máximo
- 8,3750
- Mínimo
- 6,9500
- Volumen
- Capit.(MM€)
- 36.007
- Acc. en circulac.
- 5.192,13
- Ratios Económicos
- Rent. Div.
- 5,77
- PER
- 0,67
- Datos Estadísticos
- Corr. IBEX
- 58,50
- Coef. Alfa
- -0,07
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 8,3750 |
Mínimo 2018 | 6,9500 |
Máximo 12 meses | 8,8137 |
Míximo 12 meses | 6,9500 |
Rent. Máx. Diaria | 3,73 |
Rent. Med. Diaria | -0,10 |
Rent. Mín. Diaria | -2,95 |
Volumen | |
---|---|
Días Cotizados | 255 |
Capitalización (MM€) | 36.007 |
Acciones en circulación (M) | 5.192,13 |
Media títulos 3m | 12.367.252 |
Media títulos 12m | 13.547.506 |
Efectivo 3m | 92.431.337 |
Efectivo 12m | 110.413.091 |
Ratios Económicos | |
---|---|
Rentb. por Dividendos (%) | 5,77 |
Pay-out (%) | 0,60 |
Benf. por acción | 0,67 |
PER (Nº de veces) | |
Precio Valor Contable | 2,43 |
Precio Cash Flow | -11,07 |
Datos Estadísticos | |
---|---|
Correlación IBEX(%) | 58,50 |
Coeficiente Alfa | -0,07 |
Coeficiente Beta | 0,97 |
Volatilidad | 19,80 |
Desviación típica | 1,04 |
Varianza | 1,07 |
Fecha | Último | Dif.(Є) | Dif.(%) | Apert. | Máx. | Mín. | Acciones |
---|---|---|---|---|---|---|---|
03/09/2018 | 7,0050 | 0,0180 | 0,258% | 6,9950 | 7,0120 | 6,9500 | 8.281.289 |
31/08/2018 | 6,9870 | -0,1200 | -1,688% | 7,0990 | 7,0990 | 6,9600 | 24.655.277 |
30/08/2018 | 7,1070 | -0,1530 | -2,107% | 7,2470 | 7,2500 | 7,0870 | 20.331.423 |
29/08/2018 | 7,2600 | -0,0070 | -0,096% | 7,2780 | 7,2880 | 7,2150 | 9.128.674 |
28/08/2018 | 7,2670 | -0,0740 | -1,008% | 7,3580 | 7,3580 | 7,2670 | 10.279.791 |
27/08/2018 | 7,3410 | 0,0140 | 0,191% | 7,3740 | 7,3750 | 7,3170 | 4.852.991 |
24/08/2018 | 7,3270 | -0,0060 | -0,082% | 7,3330 | 7,3730 | 7,3180 | 5.990.532 |
23/08/2018 | 7,3330 | -0,0070 | -0,095% | 7,3570 | 7,3990 | 7,3140 | 6.174.671 |
22/08/2018 | 7,3400 | -0,0010 | -0,014% | 7,3500 | 7,4140 | 7,3000 | 10.697.447 |
21/08/2018 | 7,3410 | 0,0160 | 0,218% | 7,3280 | 7,3960 | 7,3100 | 6.650.699 |
20/08/2018 | 7,3250 | 0,0120 | 0,164% | 7,3270 | 7,3600 | 7,2800 | 7.847.613 |
17/08/2018 | 7,3130 | -0,0760 | -1,029% | 7,4020 | 7,4330 | 7,2660 | 15.790.914 |
16/08/2018 | 7,3890 | 0,0170 | 0,231% | 7,4190 | 7,4270 | 7,3420 | 8.863.096 |
15/08/2018 | 7,3720 | -0,0620 | -0,834% | 7,4490 | 7,4520 | 7,3200 | 11.840.053 |
14/08/2018 | 7,4340 | -0,0190 | -0,255% | 7,4880 | 7,5220 | 7,4210 | 8.800.225 |
13/08/2018 | 7,4530 | -0,0170 | -0,228% | 7,4340 | 7,4730 | 7,3730 | 10.065.842 |
10/08/2018 | 7,4700 | -0,1240 | -1,633% | 7,5600 | 7,5830 | 7,4270 | 15.041.460 |
09/08/2018 | 7,5940 | -0,0360 | -0,472% | 7,6290 | 7,6290 | 7,5490 | 6.918.099 |
08/08/2018 | 7,6300 | -0,0260 | -0,340% | 7,6450 | 7,6850 | 7,5590 | 7.396.538 |
07/08/2018 | 7,6560 | 0,0410 | 0,538% | 7,6260 | 7,6870 | 7,6030 | 7.434.362 |
06/08/2018 | 7,6150 | -0,0070 | -0,092% | 7,6350 | 7,6760 | 7,5600 | 7.637.348 |
03/08/2018 | 7,6220 | 0,0260 | 0,342% | 7,5950 | 7,6340 | 7,5340 | 7.225.833 |
02/08/2018 | 7,5960 | -0,0650 | -0,848% | 7,6420 | 7,6710 | 7,5370 | 14.925.290 |
01/08/2018 | 7,6610 | -0,0300 | -0,390% | 7,6700 | 7,7280 | 7,6250 | 8.303.535 |
31/07/2018 | 7,6910 | -0,0190 | -0,246% | 7,7050 | 7,7790 | 7,6800 | 13.866.674 |
30/07/2018 | 7,7100 | 0,0440 | 0,574% | 7,6630 | 7,7390 | 7,6500 | 11.108.692 |
27/07/2018 | 7,6660 | 0,0370 | 0,485% | 7,6220 | 7,7420 | 7,6190 | 10.594.693 |
26/07/2018 | 7,6290 | 0,2580 | 3,500% | 7,4510 | 7,6850 | 7,4330 | 26.955.650 |
25/07/2018 | 7,3710 | -0,0170 | -0,230% | 7,3880 | 7,4300 | 7,3470 | 9.665.947 |
24/07/2018 | 7,3880 | 0,0040 | 0,054% | 7,4180 | 7,4450 | 7,3640 | 9.744.779 |
23/07/2018 | 7,3840 | -0,0200 | -0,270% | 7,3500 | 7,3940 | 7,3040 | 9.118.117 |
20/07/2018 | 7,4040 | 0,0070 | 0,095% | 7,4020 | 7,4320 | 7,3510 | 12.581.066 |
19/07/2018 | 7,3970 | -0,0650 | -0,871% | 7,4500 | 7,4930 | 7,3460 | 13.223.922 |
18/07/2018 | 7,4620 | 0,0160 | 0,215% | 7,4770 | 7,5280 | 7,4230 | 9.364.322 |
17/07/2018 | 7,4460 | -0,0720 | -0,958% | 7,5170 | 7,5170 | 7,3520 | 14.424.937 |
16/07/2018 | 7,5180 | -0,0470 | -0,621% | 7,5660 | 7,5820 | 7,4710 | 10.642.024 |
13/07/2018 | 7,5650 | -0,0170 | -0,224% | 7,6070 | 7,6400 | 7,5490 | 9.444.863 |
12/07/2018 | 7,5820 | -0,0180 | -0,237% | 7,6360 | 7,6400 | 7,5510 | 9.771.542 |
11/07/2018 | 7,6000 | -0,0690 | -0,900% | 7,6400 | 7,7070 | 7,5940 | 10.123.363 |
10/07/2018 | 7,6690 | -0,0360 | -0,467% | 7,7010 | 7,7220 | 7,6210 | 10.084.431 |
09/07/2018 | 7,7050 | -0,0050 | -0,065% | 7,7500 | 7,7920 | 7,6970 | 9.783.065 |
06/07/2018 | 7,7100 | 0,0470 | 0,613% | 7,6800 | 7,7200 | 7,6450 | 13.702.726 |
05/07/2018 | 7,6630 | 0,0750 | 0,988% | 7,5820 | 7,6870 | 7,5770 | 14.150.171 |
04/07/2018 | 7,5880 | 0,1830 | 2,471% | 7,3850 | 7,6500 | 7,3800 | 21.228.141 |
03/07/2018 | 7,4050 | 0,1580 | 2,180% | 7,2720 | 7,4070 | 7,2670 | 12.952.457 |
02/07/2018 | 7,2470 | -0,0320 | -0,440% | 7,2320 | 7,2770 | 7,1600 | 10.360.337 |
29/06/2018 | 7,2790 | -0,0070 | -0,096% | 7,3690 | 7,3850 | 7,2750 | 13.075.953 |
28/06/2018 | 7,2860 | -0,0650 | -0,884% | 7,3110 | 7,3780 | 7,2510 | 12.254.841 |
27/06/2018 | 7,3510 | 0,0000 | 0,000% | 7,3300 | 7,4230 | 7,2320 | 16.040.029 |
26/06/2018 | 7,3510 | -0,0060 | -0,082% | 7,4100 | 7,4920 | 7,3260 | 13.125.152 |
25/06/2018 | 7,3570 | -0,0990 | -1,328% | 7,4100 | 7,4420 | 7,3570 | 8.726.767 |
22/06/2018 | 7,4560 | 0,0660 | 0,893% | 7,3840 | 7,4680 | 7,3840 | 10.107.916 |
21/06/2018 | 7,3900 | -0,0420 | -0,565% | 7,4410 | 7,4810 | 7,3550 | 9.903.510 |
20/06/2018 | 7,4320 | 0,0630 | 0,855% | 7,4200 | 7,5160 | 7,4100 | 14.732.994 |
19/06/2018 | 7,3690 | -0,0310 | -0,419% | 7,3400 | 7,3940 | 7,2900 | 13.630.658 |
18/06/2018 | 7,4000 | -0,0470 | -0,631% | 7,4340 | 7,5290 | 7,3640 | 12.755.453 |
15/06/2018 | 7,4470 | -0,1020 | -1,351% | 7,5370 | 7,5600 | 7,4160 | 32.099.095 |
14/06/2018 | 7,5490 | 0,0970 | 1,302% | 7,4230 | 7,5600 | 7,4160 | 14.383.217 |
13/06/2018 | 7,4520 | -0,0290 | -0,388% | 7,5620 | 7,5650 | 7,4340 | 20.436.295 |
12/06/2018 | 7,4810 | 0,0263 | 0,353% | 7,4995 | 7,5102 | 7,4265 | 16.046.756 |
11/06/2018 | 7,4547 | 0,0701 | 0,950% | 7,4391 | 7,4859 | 7,4070 | 19.797.143 |
08/06/2018 | 7,3846 | -0,1519 | -2,016% | 7,5015 | 7,5034 | 7,3612 | 19.929.145 |
07/06/2018 | 7,5365 | -0,0097 | -0,129% | 7,5872 | 7,6329 | 7,5326 | 10.374.103 |
06/06/2018 | 7,5463 | 0,0594 | 0,794% | 7,4859 | 7,5677 | 7,4313 | 13.146.529 |
05/06/2018 | 7,4868 | -0,0419 | -0,556% | 7,5015 | 7,5404 | 7,4547 | 13.148.383 |
04/06/2018 | 7,5287 | 0,1023 | 1,377% | 7,4829 | 7,6154 | 7,4625 | 14.499.774 |
01/06/2018 | 7,4265 | 0,0760 | 1,034% | 7,4099 | 7,4937 | 7,3719 | 17.065.128 |
31/05/2018 | 7,3505 | -0,0769 | -1,036% | 7,4547 | 7,4654 | 7,2599 | 25.999.927 |
30/05/2018 | 7,4274 | 0,0136 | 0,184% | 7,4411 | 7,4790 | 7,3680 | 14.310.665 |
29/05/2018 | 7,4138 | -0,0730 | -0,976% | 7,4615 | 7,4615 | 7,3144 | 19.232.862 |
28/05/2018 | 7,4868 | -0,0877 | -1,157% | 7,6125 | 7,6329 | 7,4703 | 10.096.950 |
25/05/2018 | 7,5745 | -0,0643 | -0,842% | 7,6690 | 7,6690 | 7,4771 | 18.782.920 |
24/05/2018 | 7,6388 | -0,0497 | -0,646% | 7,7079 | 7,7186 | 7,6174 | 12.199.351 |
23/05/2018 | 7,6885 | -0,0555 | -0,717% | 7,7040 | 7,7138 | 7,6183 | 12.206.091 |
22/05/2018 | 7,7440 | 0,0565 | 0,735% | 7,6992 | 7,7625 | 7,6573 | 13.170.495 |
21/05/2018 | 7,6875 | -0,0750 | -0,966% | 7,8014 | 7,8112 | 7,6563 | 12.238.053 |
18/05/2018 | 7,7625 | -0,0945 | -1,202% | 7,8647 | 7,8930 | 7,7381 | 23.739.774 |
17/05/2018 | 7,8569 | 0,0156 | 0,199% | 7,8501 | 7,8696 | 7,8092 | 11.195.921 |
16/05/2018 | 7,8414 | -0,0010 | -0,012% | 7,8823 | 7,9183 | 7,7868 | 18.202.974 |
15/05/2018 | 7,8423 | -0,1821 | -2,270% | 7,9660 | 7,9670 | 7,8024 | 26.145.604 |
14/05/2018 | 8,0245 | -0,1062 | -1,306% | 8,1618 | 8,1618 | 8,0089 | 12.064.942 |
11/05/2018 | 8,1306 | 0,0078 | 0,096% | 8,1238 | 8,1667 | 8,0965 | 8.385.360 |
10/05/2018 | 8,1228 | 0,0039 | 0,048% | 8,1316 | 8,1433 | 8,0449 | 7.555.999 |
09/05/2018 | 8,1189 | 0,0088 | 0,108% | 8,0839 | 8,1199 | 8,0371 | 8.354.722 |
08/05/2018 | 8,1102 | 0,0429 | 0,531% | 8,0693 | 8,1306 | 8,0449 | 12.960.058 |
07/05/2018 | 8,0673 | -0,0224 | -0,277% | 8,0439 | 8,1034 | 8,0362 | 7.382.124 |
04/05/2018 | 8,0897 | -0,0594 | -0,729% | 8,1287 | 8,1462 | 8,0323 | 17.916.234 |
03/05/2018 | 8,1491 | -0,0516 | -0,629% | 8,1706 | 8,1949 | 8,1160 | 9.064.144 |
02/05/2018 | 8,2008 | -0,0127 | -0,154% | 8,1939 | 8,2241 | 8,1482 | 10.399.166 |
30/04/2018 | 8,2134 | 0,0341 | 0,417% | 8,1910 | 8,2553 | 8,1715 | 10.123.634 |
27/04/2018 | 8,1793 | -0,0068 | -0,083% | 8,1988 | 8,2271 | 8,1355 | 9.300.104 |
26/04/2018 | 8,1861 | 0,0643 | 0,791% | 8,2105 | 8,2475 | 8,0595 | 13.421.183 |
25/04/2018 | 8,1219 | 0,0341 | 0,421% | 8,0284 | 8,1657 | 8,0254 | 12.335.595 |
24/04/2018 | 8,0878 | -0,0282 | -0,348% | 8,1277 | 8,1735 | 8,0576 | 10.413.108 |
23/04/2018 | 8,1160 | 0,0818 | 1,018% | 8,0332 | 8,1277 | 8,0157 | 10.030.602 |
20/04/2018 | 8,0342 | 0,0614 | 0,770% | 7,9865 | 8,0761 | 7,9709 | 14.895.445 |
19/04/2018 | 7,9728 | 0,0214 | 0,269% | 7,9378 | 7,9816 | 7,9378 | 7.352.116 |
18/04/2018 | 7,9514 | 0,0068 | 0,086% | 7,9495 | 8,0079 | 7,9475 | 9.296.497 |
17/04/2018 | 7,9446 | 0,0039 | 0,049% | 7,9719 | 7,9767 | 7,9232 | 8.577.228 |
16/04/2018 | 7,9407 | -0,0068 | -0,086% | 7,9495 | 7,9670 | 7,8920 | 7.761.711 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
ACCIONA | 75,9400 | 0,45 | 76,2600 | 75,5800 | 22.608 | 1.716.687 | 4.348 |
ACERINOX | 11,4000 | -1,55 | 11,6050 | 11,3550 | 337.298 | 3.864.348 | 3.147 |
ACS | 35,4800 | -0,67 | 35,8900 | 35,3900 | 94.556 | 3.374.828 | 11.349 |
AENA | 150,8000 | -0,49 | 151,9000 | 150,3000 | 11.764 | 1.775.671 | 22.620 |
AMADEUS | 80,4000 | -0,37 | 81,2000 | 80,3400 | 100.938 | 8.156.484 | 35.296 |
ARCELORMITT. | 25,4850 | -1,79 | 26,1500 | 25,4300 | 88.578 | 2.276.642 | 26.043 |
B.SABADELL | 1,3230 | 0,23 | 1,3435 | 1,3170 | 4.529.490 | 6.033.667 | 7.444 |
BANKIA | 3,3210 | 1,50 | 3,3360 | 3,2760 | 1.243.594 | 4.120.844 | 10.245 |
BANKINTER | 7,6920 | 1,13 | 7,7680 | 7,6340 | 334.155 | 2.575.112 | 6.914 |
BBVA | 5,3530 | -0,02 | 5,4220 | 5,3120 | 5.497.934 | 29.513.366 | 35.693 |
CAIXABANK | 3,9990 | 3,09 | 4,0250 | 3,9300 | 12.094.890 | 48.343.959 | 23.920 |
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 | 86.121 | 2.186.447 | 3.251 |
DIA | 2,0150 | -0,79 | 2,0530 | 2,0100 | 988.614 | 2.006.862 | 1.254 |
ENAGAS | 24,2300 | 0,66 | 24,2300 | 24,0600 | 70.163 | 1.694.227 | 5.785 |
ENDESA | 19,2400 | 0,23 | 19,3100 | 19,1450 | 147.901 | 2.843.580 | 20.370 |
FERROVIAL | 18,1100 | -1,09 | 18,3150 | 18,0400 | 122.205 | 2.222.323 | 13.389 |
GRIFOLS | 25,1600 | -0,87 | 25,5000 | 25,1300 | 29.058 | 736.494 | 10.721 |
IAG | 7,7120 | -0,85 | 7,8580 | 7,6940 | 356.186 | 2.765.576 | 15.740 |
IBERDROLA | 6,4060 | 0,03 | 6,4440 | 6,3740 | 1.880.696 | 12.055.172 | 40.990 |
INDITEX | 25,3000 | -0,78 | 25,7300 | 25,2600 | 658.296 | 16.802.498 | 78.852 |
INDRA A | 10,3500 | -0,77 | 10,4700 | 10,3100 | 75.489 | 785.351 | 1.828 |
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 | 567.098 | 1.434.560 | 7.798 |
MEDIASET | 6,0260 | -1,86 | 6,1700 | 6,0200 | 350.713 | 2.136.564 | 1.973 |
MELIA HOTELS | 10,6200 | -1,39 | 10,7600 | 10,5900 | 186.044 | 1.985.308 | 2.439 |
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 | 234.865 | 5.557.976 | 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 | 1.156.185 | 19.489.103 | 26.928 |
SANTANDER | 4,2640 | -0,06 | 4,3070 | 4,2360 | 11.732.511 | 50.156.793 | 68.805 |
SIEMENS GAM | 12,5950 | -1,49 | 12,9250 | 12,5850 | 493.376 | 6.291.556 | 8.579 |
TECNICAS REU | 28,9000 | -1,47 | 29,5000 | 28,7800 | 31.538 | 916.693 | 1.616 |
TELEFONICA | 6,9350 | -1,00 | 7,0370 | 6,9050 | 3.237.310 | 22.527.272 | 36.007 |
VISCOFAN | 62,3000 | -1,35 | 63,3500 | 62,3000 | 41.001 | 2.583.128 | 2.903 |
Nombre | Último | Dif. | Máx. | Mín. | Acci. | Efect. | Capital |
---|---|---|---|---|---|---|---|
CELLNEX | 22,0100 | -0,36 | 22,2200 | 21,9400 | 62.745 | 1.380.715 | 5.099 |
TELEFONICA | 6,9350 | -1,00 | 7,0370 | 6,9050 | 3.237.310 | 22.527.272 | 36.007 |