Cotización de los valores en bolsa

TELEFONICA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

04/10/2021
- Cierre
- 4,0610
- Var. (%)
- 1,588%
05/10/2021
- Cierre
- 4,0670
- Var. (%)
- 0,148%
06/10/2021
- Cierre
- 3,9945
- Var. (%)
- -1,783%
07/10/2021
- Cierre
- 4,0255
- Var. (%)
- 0,776%
08/10/2021
- Cierre
- 4,0255
- Var. (%)
- 0,000%
11/10/2021
- Cierre
- 3,9900
- Var. (%)
- -0,882%
12/10/2021
- Cierre
- 4,0275
- Var. (%)
- 0,940%
13/10/2021
- Cierre
- 3,9670
- Var. (%)
- -1,502%
14/10/2021
- Cierre
- 3,9415
- Var. (%)
- -0,643%
15/10/2021
- Cierre
- 3,7970
- Var. (%)
- -3,666%
18/10/2021
- Cierre
- 3,7655
- Var. (%)
- -0,830%
19/10/2021
- Cierre
- 3,7385
- Var. (%)
- -0,717%
20/10/2021
- Cierre
- 3,8365
- Var. (%)
- 2,621%
21/10/2021
- Cierre
- 3,7905
- Var. (%)
- -1,199%
22/10/2021
- Cierre
- 3,7715
- Var. (%)
- -0,501%

-0.38%

Precio

3,7715 €

MAXIMO

3,8200 €

MÍNIMO

3,7645 €

VOL. DIARIO (TIT.)

10.842.238

VAR. 2021(%)

22,04 %

VARIACIÓN

-0,50 % -0,0190 €

APERTURA

3,7805 €

ÚLT. SESIÓN

3,7905 €

EFECTIVO

41.039.962 €

VAR. 12 MESES(%)

39,15 %

Rentabilidad(%)
Máximo
4,3220

Mínimo
3,0847

Volumen
Capit.(MM€)
21.264

Acc. en circulac.
5.638,05

Ratios Económicos
Rent. Div.
10,61

PER
1,71

Datos Estadísticos
Corr. IBEX
51,24

Coef. Alfa
-0,04

RENTABILIDAD (%)
Máximo 2021	4,3220
Mínimo 2021	3,0847
Máximo 12 meses	4,3220
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€)	21.264
Acciones en circulación (M)	5.638,05
Media títulos 3m	11.989.164
Media títulos 12m	13.815.821
Efectivo 3m	48.569.341
Efectivo 12m	52.040.399

Ratios Económicos
Rentb. por Dividendos (%)	10,61
Pay-out (%)	0,23
Benf. por acción	1,71
PER (Nº de veces)
Precio Valor Contable	0,91
Precio Cash Flow	4,45

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
22/10/2021	3,7715	-0,0190	-0,501%	3,7805	3,8200	3,7645	10.842.238
21/10/2021	3,7905	-0,0460	-1,199%	3,8335	3,8685	3,7905	11.241.444
20/10/2021	3,8365	0,0980	2,621%	3,7500	3,8530	3,7400	16.043.385
19/10/2021	3,7385	-0,0270	-0,717%	3,7500	3,7840	3,7135	16.115.137
18/10/2021	3,7655	-0,0315	-0,830%	3,8010	3,8215	3,7360	16.068.437
15/10/2021	3,7970	-0,1445	-3,666%	3,9355	3,9385	3,7685	39.093.284
14/10/2021	3,9415	-0,0255	-0,643%	3,9855	4,0040	3,9355	13.476.634
13/10/2021	3,9670	-0,0605	-1,502%	4,0095	4,0125	3,9610	10.376.456
12/10/2021	4,0275	0,0375	0,940%	3,9825	4,0275	3,9370	10.763.313
11/10/2021	3,9900	-0,0355	-0,882%	4,0180	4,0285	3,9815	8.717.378
08/10/2021	4,0255	0,0000	0,000%	4,0150	4,0385	3,9945	10.446.238
07/10/2021	4,0255	0,0310	0,776%	4,0000	4,0815	4,0000	11.447.056
06/10/2021	3,9945	-0,0725	-1,783%	4,0665	4,0665	3,9830	12.824.537
05/10/2021	4,0670	0,0060	0,148%	4,0420	4,0830	4,0335	11.007.567
04/10/2021	4,0610	0,0635	1,588%	4,0000	4,0820	3,9850	14.217.620
01/10/2021	3,9975	-0,0495	-1,223%	4,0375	4,0375	3,9730	20.015.268
30/09/2021	4,0470	-0,0355	-0,870%	4,1020	4,1145	4,0385	20.614.443
29/09/2021	4,0825	-0,0725	-1,745%	4,1525	4,1525	4,0315	17.156.738
28/09/2021	4,1550	-0,0200	-0,479%	4,1820	4,2590	4,1440	10.819.442
27/09/2021	4,1750	0,0765	1,867%	4,1180	4,1780	4,0840	9.918.517
24/09/2021	4,0985	0,0265	0,651%	4,0620	4,1035	4,0540	8.911.756
23/09/2021	4,0720	-0,0005	-0,012%	4,0945	4,0980	4,0530	10.650.030
22/09/2021	4,0725	0,0205	0,506%	4,0995	4,1190	4,0620	11.294.288
21/09/2021	4,0520	-0,0655	-1,591%	4,1000	4,1195	4,0060	15.736.921
20/09/2021	4,1175	-0,0540	-1,294%	4,1200	4,1285	4,0815	11.463.759
17/09/2021	4,1715	0,0310	0,749%	4,1250	4,1950	4,1250	22.899.618
16/09/2021	4,1405	0,0055	0,133%	4,1280	4,1815	4,1270	8.830.993
15/09/2021	4,1350	-0,0145	-0,349%	4,1315	4,1670	4,1140	10.138.896
14/09/2021	4,1495	-0,0115	-0,276%	4,1560	4,1925	4,1295	6.512.027
13/09/2021	4,1610	0,0405	0,983%	4,1065	4,2030	4,1065	8.302.449
10/09/2021	4,1205	-0,0540	-1,294%	4,1890	4,1980	4,0930	9.328.051
09/09/2021	4,1745	-0,0505	-1,195%	4,2075	4,2150	4,1480	8.884.892
08/09/2021	4,2250	0,0165	0,392%	4,2010	4,2290	4,1595	9.960.858
07/09/2021	4,2085	0,0585	1,410%	4,1885	4,2345	4,1535	11.918.734
06/09/2021	4,1500	0,0270	0,655%	4,1605	4,1695	4,1240	7.858.498
03/09/2021	4,1230	-0,0705	-1,681%	4,1800	4,2010	4,1230	12.870.134
02/09/2021	4,1935	-0,0370	-0,875%	4,2300	4,2595	4,1910	8.337.504
01/09/2021	4,2305	0,0490	1,172%	4,2075	4,2680	4,2075	9.875.961
31/08/2021	4,1815	-0,0755	-1,774%	4,2480	4,2595	4,1575	20.271.433
30/08/2021	4,2570	-0,0190	-0,444%	4,2680	4,2745	4,2470	4.962.317
27/08/2021	4,2760	0,0250	0,588%	4,2465	4,2775	4,2285	6.694.156
26/08/2021	4,2510	-0,0540	-1,254%	4,2895	4,3070	4,2510	6.277.424
25/08/2021	4,3050	0,0505	1,187%	4,2695	4,3055	4,2595	9.138.371
24/08/2021	4,2545	0,0030	0,071%	4,2425	4,2670	4,2170	8.215.153
23/08/2021	4,2515	-0,0055	-0,129%	4,2775	4,2900	4,2330	6.134.401
20/08/2021	4,2570	0,0110	0,259%	4,2385	4,2680	4,2235	8.511.108
19/08/2021	4,2460	-0,0535	-1,244%	4,2500	4,2920	4,2005	9.426.074
18/08/2021	4,2995	0,0475	1,117%	4,2500	4,3000	4,2435	9.232.978
17/08/2021	4,2520	-0,0045	-0,106%	4,2200	4,2725	4,1850	9.510.434
16/08/2021	4,2565	-0,0275	-0,642%	4,2600	4,2745	4,2150	8.742.260
13/08/2021	4,2840	0,0030	0,070%	4,2805	4,3220	4,2500	11.652.044
12/08/2021	4,2810	0,0325	0,765%	4,2460	4,2940	4,2355	12.142.199
11/08/2021	4,2485	0,0575	1,372%	4,1930	4,2560	4,1800	12.814.863
10/08/2021	4,1910	0,0375	0,903%	4,1615	4,1920	4,1200	11.836.458
09/08/2021	4,1535	0,0660	1,615%	4,0735	4,1540	4,0735	10.301.222
06/08/2021	4,0875	0,0345	0,851%	4,0545	4,1080	3,9865	11.003.168
05/08/2021	4,0530	-0,0045	-0,111%	4,0510	4,0910	4,0275	11.177.623
04/08/2021	4,0575	0,0140	0,346%	4,0500	4,1335	4,0405	15.635.179
03/08/2021	4,0435	0,1120	2,849%	3,9500	4,0610	3,9395	16.736.349
02/08/2021	3,9315	0,0655	1,694%	3,8800	3,9410	3,8705	11.827.068
30/07/2021	3,8660	0,0830	2,194%	3,7710	3,8920	3,7710	19.413.270
29/07/2021	3,7830	-0,0315	-0,826%	3,8500	3,8635	3,7140	20.021.798
28/07/2021	3,8145	-0,0045	-0,118%	3,8000	3,8420	3,7805	9.121.452
27/07/2021	3,8190	0,0040	0,105%	3,7810	3,8240	3,7555	7.806.480
26/07/2021	3,8150	0,0545	1,449%	3,7345	3,8175	3,7145	10.691.240
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	161,1000	2,09	162,2000	157,9000	129.637	20.861.464	8.838
ACERINOX	11,5900	0,87	11,7050	11,5100	797.382	9.262.725	3.136
ACS	23,0600	0,04	23,3100	22,9400	663.622	15.341.148	7.164
AENA	141,9500	0,67	142,7000	139,0500	112.822	15.973.282	21.293
ALMIRALL	12,7100	-0,31	12,8400	12,6800	151.317	1.929.524	2.285
AMADEUS	55,4000	-1,74	56,5800	55,0800	902.037	50.023.922	24.930
ARCELORMITT.	27,2150	0,91	27,6950	27,1300	290.096	7.948.162	30.054
B.SABADELL	0,6540	1,18	0,6612	0,6420	15.083.508	9.866.947	3.680
BANKINTER	4,7220	-1,32	4,8460	4,7040	5.937.968	28.237.453	4.244
BBVA	5,6860	0,44	5,7270	5,6320	10.532.497	59.855.698	37.914
CAIXABANK	2,5410	-0,35	2,5660	2,5000	8.536.999	21.704.839	20.482
CELLNEX	54,6200	-0,33	55,0200	54,3400	532.571	29.086.218	37.104
CIE AUTOMOT.	23,5400	-1,75	24,0800	23,5400	379.775	9.055.983	2.885
ENAGAS	19,4850	0,93	19,4950	19,1500	780.401	15.136.421	5.105
ENDESA	19,0650	-0,05	19,2250	18,9600	1.222.285	23.340.284	20.185
FERROVIAL	27,1800	1,34	27,2300	26,7700	731.678	19.834.383	20.072
FLUIDRA	36,9000	1,10	37,4500	36,4000	300.240	11.087.963	7.219
GRIFOLS	20,2000	-0,93	20,5400	20,1500	717.568	14.547.959	8.608
IAG	1,8515	-2,76	1,9160	1,8325	18.231.759	33.814.473	9.205
IBERDROLA	9,7160	-0,37	9,8200	9,6560	7.566.531	73.617.719	61.853
INDITEX	30,7600	-1,73	31,3700	30,7600	2.021.406	62.428.758	95.869
INDRA A	9,5200	0,37	9,5600	9,4100	306.976	2.916.113	1.682
INM.COLONIAL	8,3150	-0,18	8,4250	8,3150	329.215	2.748.872	4.487
MAPFRE	1,8125	1,57	1,8170	1,7760	3.072.684	5.548.878	5.582
MELIA HOTELS	6,3420	-0,60	6,4500	6,2160	1.346.052	8.477.133	1.398
MERLIN PROP.	9,3500	-0,02	9,3980	9,3160	382.739	3.580.631	4.392
NATURGY	22,0300	-1,12	22,2800	21,9900	957.556	21.122.484	21.361
PHARMA MAR	71,0200	-1,00	72,1400	71,0200	35.785	2.560.816	1.303
R.E.C.	17,6350	0,17	17,7500	17,5400	866.021	15.281.944	9.542
REPSOL	11,4660	0,12	11,5700	11,4220	3.142.779	36.098.462	17.513
SANTANDER	3,2820	-0,95	3,3420	3,2820	35.766.044	118.178.216	56.912
SIEMENS GAM	21,9200	-0,72	22,4900	21,9200	652.421	14.393.668	14.931
SOLARIA	16,9600	1,50	17,1800	16,5700	1.003.196	17.038.097	2.120
TELEFONICA	3,7715	-0,50	3,8200	3,7645	10.842.238	41.039.962	21.264
VISCOFAN	55,9500	-0,80	57,1000	55,9000	37.977	2.131.919	2.602