- 0,15%
- 0,11%
- 0,00%
- -0,67%
- -1,23%
- 0,53%
- 1,964
- 115,75
- 1,017
- 0,9420
TELEFONICA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 4,8970
- Var. (%)
- 0,493%
- Cierre
- 4,9050
- Var. (%)
- 0,163%
- Cierre
- 4,6900
- Var. (%)
- -4,383%
- Cierre
- 4,7240
- Var. (%)
- 0,725%
- Cierre
- 4,7200
- Var. (%)
- -0,085%
- Cierre
- 4,7870
- Var. (%)
- 1,419%
- Cierre
- 4,8200
- Var. (%)
- 0,689%
- Cierre
- 4,8080
- Var. (%)
- -0,249%
- Cierre
- 4,7300
- Var. (%)
- -1,622%
- Cierre
- 4,6590
- Var. (%)
- -1,501%
- Cierre
- 4,6130
- Var. (%)
- -0,987%
- Cierre
- 4,6120
- Var. (%)
- -0,022%
- Cierre
- 4,5680
- Var. (%)
- -0,954%
- Cierre
- 4,4620
- Var. (%)
- -2,320%
- 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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
CELLNEX | 42,4000 | 3,77 | 42,7700 | 40,7100 | 1.314.279 | 55.558.007 | 28.803 | |
TELEFONICA | 4,3850 | -1,73 | 4,4830 | 4,3520 | 17.118.790 | 75.279.528 | 25.324 |