Cotización de los valores en bolsa

TELEFONICA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

07/06/2021
- Cierre
- 3,8955
- Var. (%)
- 1,976%
08/06/2021
- Cierre
- 3,9430
- Var. (%)
- 1,219%
09/06/2021
- Cierre
- 3,9670
- Var. (%)
- 0,609%
10/06/2021
- Cierre
- 4,0985
- Var. (%)
- 3,315%
11/06/2021
- Cierre
- 4,0795
- Var. (%)
- -0,464%
14/06/2021
- Cierre
- 4,1120
- Var. (%)
- 0,797%
15/06/2021
- Cierre
- 4,0860
- Var. (%)
- -0,632%
16/06/2021
- Cierre
- 4,0595
- Var. (%)
- -0,649%
17/06/2021
- Cierre
- 4,0365
- Var. (%)
- -0,567%
18/06/2021
- Cierre
- 3,9660
- Var. (%)
- -1,747%
21/06/2021
- Cierre
- 3,9820
- Var. (%)
- 0,403%
22/06/2021
- Cierre
- 3,9870
- Var. (%)
- 0,126%
23/06/2021
- Cierre
- 3,8935
- Var. (%)
- -2,345%
24/06/2021
- Cierre
- 3,9300
- Var. (%)
- 0,937%
25/06/2021
- Cierre
- 3,9300
- Var. (%)
- 0,000%

0.20%

Precio

3,9300 €

MAXIMO

3,9595 €

MÍNIMO

3,9205 €

VOL. DIARIO (TIT.)

7.537.549

VAR. 2021(%)

27,16 %

VARIACIÓN

0,00 % 0,0000 €

APERTURA

3,9355 €

ÚLT. SESIÓN

3,9300 €

EFECTIVO

29.647.705 €

VAR. 12 MESES(%)

1,34 %

Rentabilidad(%)
Máximo
4,1485

Mínimo
3,0847

Volumen
Capit.(MM€)
21.393

Acc. en circulac.
5.443,53

Ratios Económicos
Rent. Div.
10,18

PER
0,29

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€)	21.393
Acciones en circulación (M)	5.443,53
Media títulos 3m	13.857.572
Media títulos 12m	15.685.793
Efectivo 3m	54.516.604
Efectivo 12m	56.328.485

Ratios Económicos
Rentb. por Dividendos (%)	10,18
Pay-out (%)	1,38
Benf. por acción	0,29
PER (Nº de veces)
Precio Valor Contable	1,90
Precio Cash Flow	-3,16

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
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
03/03/2021	3,5067	-0,0152	-0,433%	3,5334	3,5629	3,4715	12.240.144
02/03/2021	3,5219	0,0238	0,681%	3,4991	3,5315	3,4800	10.727.823
01/03/2021	3,4981	0,1400	4,169%	3,3991	3,5181	3,3819	14.541.745
26/02/2021	3,3581	-0,1362	-3,898%	3,4476	3,4743	3,3505	24.936.532
25/02/2021	3,4943	0,0276	0,797%	3,5619	3,6629	3,4600	26.244.240
24/02/2021	3,4667	0,0190	0,552%	3,4515	3,4800	3,3838	13.363.670
23/02/2021	3,4476	-0,0514	-1,470%	3,4286	3,5229	3,4286	15.907.751
22/02/2021	3,4991	-0,0571	-1,607%	3,5334	3,5343	3,4238	15.568.626
19/02/2021	3,5562	-0,0124	-0,347%	3,5657	3,5953	3,5286	10.507.784
18/02/2021	3,5686	-0,0352	-0,978%	3,6124	3,6124	3,5524	8.913.153
17/02/2021	3,6038	-0,0057	-0,158%	3,5905	3,6210	3,5572	11.416.005
16/02/2021	3,6095	-0,0600	-1,635%	3,6857	3,6867	3,5934	7.776.150
15/02/2021	3,6695	0,0857	2,392%	3,6124	3,7019	3,5772	10.587.329
12/02/2021	3,5838	0,0171	0,481%	3,5562	3,5857	3,5076	9.435.644
11/02/2021	3,5667	-0,0171	-0,478%	3,5791	3,5943	3,5295	6.821.549
10/02/2021	3,5838	0,0419	1,183%	3,5610	3,6048	3,5315	8.504.374
09/02/2021	3,5419	-0,0819	-2,260%	3,6038	3,6038	3,5315	9.468.648
08/02/2021	3,6238	0,0038	0,105%	3,6781	3,6857	3,6210	7.737.956
05/02/2021	3,6200	0,0333	0,929%	3,5924	3,6419	3,5562	10.827.677
04/02/2021	3,5867	0,0410	1,155%	3,5553	3,6029	3,5219	10.711.160

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCIONA	126,7000	-0,24	127,0000	125,5000	76.863	9.725.925	6.951
ACERINOX	9,9620	0,67	10,0300	9,9100	1.167.913	11.654.325	2.695
ACS	22,7900	0,57	23,0300	22,6800	1.123.610	25.630.432	7.080
AENA	148,0500	0,61	149,7000	144,6000	152.198	22.474.838	22.208
ALMIRALL	14,9900	0,67	14,9900	14,7900	193.252	2.887.163	2.694
AMADEUS	63,9400	-0,37	64,5200	63,5400	571.533	36.561.510	28.773
ARCELORMITT.	26,2050	2,68	26,5600	25,8200	726.460	19.043.917	3.434
B.SABADELL	0,6012	0,67	0,6016	0,5908	14.686.153	8.776.248	3.383
BANKINTER	4,3530	0,55	4,3770	4,3180	1.181.525	5.135.973	3.913
BBVA	5,4310	1,89	5,4370	5,3290	15.328.459	82.796.279	36.213
CAIXABANK	2,6500	0,57	2,6580	2,6230	7.340.338	19.422.941	21.361
CELLNEX	54,8000	0,55	55,4000	54,3200	1.206.379	66.179.441	37.227
CIE AUTOMOT.	25,5800	1,35	25,6800	25,1200	230.665	5.878.723	3.135
ENAGAS	19,7200	0,05	19,8050	19,6200	509.023	10.031.142	5.166
ENDESA	22,4700	0,09	22,5400	22,2100	1.092.515	24.489.160	23.790
FERROVIAL	25,5900	0,87	25,7600	25,3600	872.685	22.339.965	18.898
FLUIDRA	34,9000	1,31	35,0500	33,7500	293.997	10.182.186	6.827
GRIFOLS	22,6600	1,30	22,7800	22,3100	461.160	10.432.021	9.656
IAG	2,1960	-2,27	2,2860	2,1760	20.286.720	44.783.832	10.917
IBERDROLA	10,3550	-1,10	10,4750	10,1950	15.101.978	155.835.049	66.460
INDITEX	30,7900	-0,23	30,9500	30,6100	1.479.301	45.537.008	95.962
INDRA A	7,7400	1,04	7,8100	7,6350	701.181	5.426.534	1.367
INM.COLONIAL	8,8150	-0,56	8,8900	8,8150	442.449	3.904.185	4.479
MAPFRE	1,7835	0,17	1,7890	1,7545	2.796.750	4.978.121	5.492
MELIA HOTELS	6,6820	-2,14	6,8800	6,6080	1.068.194	7.148.823	1.473
MERLIN PROP.	9,0160	-0,81	9,1540	8,9740	531.878	4.798.398	4.235
NATURGY	21,9600	-0,05	22,0500	21,8400	513.626	11.277.342	21.293
PHARMA MAR	78,5000	2,67	79,3200	76,1800	83.185	6.505.992	1.440
R.E.C.	16,4400	-0,18	16,5050	16,3300	806.278	13.240.870	8.895
REPSOL	11,0580	-0,36	11,1900	11,0220	2.634.416	29.162.417	16.890
SANTANDER	3,3555	1,13	3,3595	3,3040	27.823.979	92.970.149	58.187
SIEMENS GAM	27,3200	0,18	27,4900	26,8600	624.543	17.050.846	18.609
SOLARIA	15,3900	0,92	15,4950	14,9400	648.340	9.894.908	1.924
TELEFONICA	3,9300	0,00	3,9595	3,9205	7.537.549	29.647.705	21.393
VISCOFAN	59,6500	1,10	59,8000	58,8500	48.848	2.903.430	2.774