Cotización de los valores en bolsa

AIR LIQUIDE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 106,850
- Var. (%)
- 0,094%
15/08/2018
- Cierre
- 105,300
- Var. (%)
- -1,451%
16/08/2018
- Cierre
- 106,150
- Var. (%)
- 0,807%
17/08/2018
- Cierre
- 105,850
- Var. (%)
- -0,283%
20/08/2018
- Cierre
- 106,650
- Var. (%)
- 0,756%
21/08/2018
- Cierre
- 107,100
- Var. (%)
- 0,422%
22/08/2018
- Cierre
- 107,650
- Var. (%)
- 0,514%
23/08/2018
- Cierre
- 107,900
- Var. (%)
- 0,232%
24/08/2018
- Cierre
- 107,650
- Var. (%)
- -0,232%
27/08/2018
- Cierre
- 109,200
- Var. (%)
- 1,440%
28/08/2018
- Cierre
- 109,100
- Var. (%)
- -0,092%
29/08/2018
- Cierre
- 109,750
- Var. (%)
- 0,596%
30/08/2018
- Cierre
- 110,000
- Var. (%)
- 0,228%
31/08/2018
- Cierre
- 108,500
- Var. (%)
- -1,364%
03/09/2018
- Cierre
- 108,900
- Var. (%)
- 0,369%

0.14%

Precio

108,900 €

MAXIMO

108,900 €

MÍNIMO

107,950 €

VOL. DIARIO (TIT.)

396.093

VAR. 2018(%)

3,66 %

VARIACIÓN

0,37 % 0,400 €

APERTURA

108,200 €

ÚLT. SESIÓN

108,500 €

EFECTIVO

43.026.946 €

VAR. 12 MESES(%)

5,78 %

Rentabilidad(%)
Máximo
113,30

Mínimo
97,12

Volumen
Capit.(MM€)
42.277

Acc. en circulac.
388,22

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	113,30
Mínimo 2018	97,12
Máximo 12 meses	113,30
Míximo 12 meses	97,12
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	42.277
Acciones en circulación (M)	388,22
Media títulos 3m	730.085
Media títulos 12m	878.515
Efectivo 3m	70.861.316
Efectivo 12m	87.021.924

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
03/09/2018	108,900	0,400	0,369%	108,200	108,900	107,950	396.093
31/08/2018	108,500	-1,500	-1,364%	109,700	110,000	108,250	733.905
30/08/2018	110,000	0,250	0,228%	109,200	110,350	109,000	764.916
29/08/2018	109,750	0,650	0,596%	109,400	109,900	109,100	432.918
28/08/2018	109,100	-0,100	-0,092%	109,300	109,750	108,650	622.837
27/08/2018	109,200	1,550	1,440%	108,350	109,650	107,800	475.707
24/08/2018	107,650	-0,250	-0,232%	107,800	108,300	107,450	371.464
23/08/2018	107,900	0,250	0,232%	107,650	108,200	107,350	545.894
22/08/2018	107,650	0,550	0,514%	107,300	108,000	106,850	616.801
21/08/2018	107,100	0,450	0,422%	106,650	107,700	106,450	495.538
20/08/2018	106,650	0,800	0,756%	106,450	107,250	106,400	492.257
17/08/2018	105,850	-0,300	-0,283%	106,450	106,650	105,300	621.899
16/08/2018	106,150	0,850	0,807%	106,050	106,250	105,250	621.194
15/08/2018	105,300	-1,550	-1,451%	106,850	107,250	104,700	895.345
14/08/2018	106,850	0,100	0,094%	107,250	107,900	106,550	469.024
13/08/2018	106,750	0,350	0,329%	106,300	107,350	106,150	613.029
10/08/2018	106,400	-1,950	-1,800%	107,400	107,600	105,950	1.094.678
09/08/2018	108,350	-0,200	-0,184%	108,400	108,450	107,600	514.034
08/08/2018	108,550	-0,850	-0,777%	109,400	109,400	108,100	624.571
07/08/2018	109,400	1,350	1,249%	108,150	109,900	108,050	697.736
06/08/2018	108,050	-0,100	-0,092%	107,650	108,250	106,950	771.655
03/08/2018	108,150	-0,850	-0,780%	109,150	109,400	107,600	704.663
02/08/2018	109,000	-0,750	-0,683%	109,250	110,250	108,800	913.510
01/08/2018	109,750	0,250	0,228%	109,400	109,950	109,250	647.971
31/07/2018	109,500	0,800	0,736%	108,700	109,750	108,400	830.993
30/07/2018	108,700	-2,800	-2,511%	108,000	109,250	107,800	868.374
27/07/2018	111,500	0,800	0,723%	110,400	111,600	110,400	595.146
26/07/2018	110,700	1,350	1,235%	109,800	111,000	109,800	698.869
25/07/2018	109,350	0,350	0,321%	108,950	110,250	108,950	816.028
24/07/2018	109,000	1,000	0,926%	108,450	109,700	108,400	614.585
23/07/2018	108,000	-0,800	-0,735%	108,100	108,500	107,100	659.164
20/07/2018	108,800	-0,700	-0,639%	109,350	109,900	107,450	682.971
19/07/2018	109,500	-1,350	-1,218%	110,500	110,800	109,400	418.149
18/07/2018	110,850	1,300	1,187%	109,700	111,250	109,700	727.328
17/07/2018	109,550	0,600	0,551%	109,000	110,000	108,450	503.670
16/07/2018	108,950	-0,600	-0,548%	109,700	110,100	108,950	568.153
13/07/2018	109,550	-0,300	-0,273%	110,050	110,600	109,400	628.553
12/07/2018	109,850	0,900	0,826%	109,550	110,200	108,800	401.733
11/07/2018	108,950	-1,650	-1,492%	109,500	109,700	108,900	783.331
10/07/2018	110,600	1,200	1,097%	109,750	110,650	109,200	464.447
09/07/2018	109,400	0,150	0,137%	109,800	110,400	109,250	761.170
06/07/2018	109,250	1,100	1,017%	108,950	109,250	108,250	868.486
05/07/2018	108,150	1,750	1,645%	106,600	108,950	106,550	1.141.996
04/07/2018	106,400	-1,000	-0,931%	107,500	107,500	105,700	602.052
03/07/2018	107,400	0,450	0,421%	108,050	108,100	106,400	795.267
02/07/2018	106,950	-0,750	-0,696%	106,650	107,350	105,900	967.927
29/06/2018	107,700	1,800	1,700%	107,450	108,550	106,950	1.187.561
28/06/2018	105,900	-0,650	-0,610%	106,300	107,050	105,000	1.170.598
27/06/2018	106,550	0,550	0,519%	106,100	107,900	105,050	872.783
26/06/2018	106,000	-0,700	-0,656%	106,750	107,150	106,100	655.757
25/06/2018	106,700	-2,150	-1,975%	108,350	108,750	106,500	594.449
22/06/2018	108,850	1,300	1,209%	108,050	108,850	107,750	782.075
21/06/2018	107,550	-0,450	-0,417%	108,650	109,050	107,100	758.204
20/06/2018	108,000	-0,150	-0,139%	108,750	109,250	108,000	735.085
19/06/2018	108,150	-1,750	-1,592%	108,800	109,100	107,650	880.659
18/06/2018	109,900	-0,750	-0,678%	110,550	110,700	109,100	667.557
15/06/2018	110,650	-1,450	-1,293%	112,300	112,650	110,650	1.455.472
14/06/2018	112,100	1,600	1,448%	109,750	112,500	109,050	1.170.392
13/06/2018	110,500	0,400	0,363%	110,000	111,350	109,950	749.558
12/06/2018	110,100	-0,700	-0,632%	111,100	111,450	110,000	829.485
11/06/2018	110,800	1,300	1,187%	109,500	110,950	109,450	914.298
08/06/2018	109,500	0,000	0,000%	109,000	109,950	108,250	852.998
07/06/2018	109,500	-0,200	-0,182%	110,000	110,700	109,050	749.461
06/06/2018	109,700	1,100	1,013%	108,950	109,700	108,300	1.022.169
05/06/2018	108,600	0,700	0,649%	107,700	109,550	107,700	808.694
04/06/2018	107,900	0,000	0,000%	108,250	108,750	107,800	590.620
01/06/2018	107,900	2,500	2,372%	106,450	108,000	106,400	997.268
31/05/2018	105,400	-1,450	-1,357%	107,350	107,850	105,250	1.719.405
30/05/2018	106,850	0,450	0,423%	106,900	107,000	105,750	950.721
29/05/2018	106,400	-0,750	-0,700%	106,750	107,500	106,100	1.337.753
28/05/2018	107,150	-4,250	-3,815%	109,750	110,000	107,150	691.506
25/05/2018	111,400	0,400	0,360%	111,500	111,900	110,400	1.026.507
24/05/2018	111,000	-0,500	-0,448%	111,750	112,700	110,550	867.882
23/05/2018	111,500	-1,300	-1,152%	112,550	112,700	110,600	1.184.546
22/05/2018	112,800	0,000	0,000%	113,000	113,300	112,450	684.150
21/05/2018	112,800	0,800	0,714%	112,300	113,100	112,300	333.992
18/05/2018	112,000	0,050	0,045%	111,900	112,900	111,050	1.747.931
17/05/2018	111,950	1,650	1,496%	110,350	111,950	110,200	951.251
16/05/2018	110,300	2,000	1,847%	108,300	110,300	108,100	1.053.963
15/05/2018	108,300	0,400	0,371%	107,950	108,450	107,300	1.153.510
14/05/2018	107,900	-0,200	-0,185%	108,250	108,250	107,650	566.791
11/05/2018	108,100	-0,500	-0,460%	108,500	108,850	107,950	660.258
10/05/2018	108,600	0,400	0,370%	108,250	108,950	108,250	598.581
09/05/2018	108,200	-0,300	-0,276%	108,200	108,500	107,800	848.730
08/05/2018	108,500	0,000	0,000%	108,350	108,650	108,050	810.037
07/05/2018	108,500	-0,150	-0,138%	108,450	109,000	108,400	607.166
04/05/2018	108,650	0,700	0,648%	108,250	108,750	107,900	826.728
03/05/2018	107,950	-0,350	-0,323%	108,300	108,500	107,450	762.787
02/05/2018	108,300	0,250	0,231%	108,050	108,650	107,450	933.480
30/04/2018	108,050	0,750	0,699%	107,200	108,100	107,000	925.321
27/04/2018	107,300	1,450	1,370%	105,850	107,300	105,850	823.927
26/04/2018	105,850	0,850	0,810%	105,000	105,850	104,800	914.452
25/04/2018	105,000	-1,000	-0,943%	104,900	105,650	103,800	1.352.764
24/04/2018	106,000	1,000	0,952%	104,550	106,000	104,500	2.223.286
23/04/2018	105,000	0,300	0,287%	104,400	105,150	103,900	1.348.526
20/04/2018	104,700	1,050	1,013%	103,800	105,000	103,300	1.040.272
19/04/2018	103,650	0,650	0,631%	102,950	103,700	102,950	723.476
18/04/2018	103,000	0,250	0,243%	102,750	103,250	102,600	656.171
17/04/2018	102,750	1,750	1,733%	101,300	102,950	101,050	944.890
16/04/2018	101,000	-0,250	-0,247%	101,350	101,700	100,900	497.422

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACCOR	43,360	0,60	43,520	42,850	520.894	22.566.868	12.522
AIR LIQUIDE	108,900	0,37	108,900	107,950	396.093	43.026.946	42.277
AIRBUS	107,500	1,17	107,700	105,940	595.428	63.770.266	83.255
ARCELORMITT.	25,930	-0,04	26,055	25,800	1.842.184	47.804.631	34.933
ATOS SE	101,850	-1,31	103,250	100,800	220.138	22.429.716	10.715
AXA	22,120	1,72	22,140	21,785	7.190.763	158.629.705	53.708
BNP P. ACT.A	50,660	0,16	50,700	50,370	2.031.609	102.706.552	63.173
BOUYGUES	36,970	-2,79	38,240	36,830	1.334.169	49.680.785	13.210
CAPGEMINI	110,800	0,05	111,100	110,200	203.884	22.380.158	18.742
CARREFOUR	15,485	0,75	15,565	15,320	2.274.763	35.227.940	11.996
CREDIT AGR.	11,884	0,78	11,906	11,774	4.571.957	54.169.792	33.823
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
ENGIE	12,600	-0,24	12,650	12,555	3.278.113	41.293.536	30.685
ESSILOR INTL	124,300	0,00	124,600	123,000	333.377	41.386.807	27.151
HERMES INTL	562,400	0,39	562,400	557,000	24.662	13.832.187	-
KERING	462,200	-1,24	468,600	460,200	161.593	74.937.143	58.366
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LEGRAND	64,640	-0,40	65,000	64,300	341.585	22.070.979	17.196
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
MICHELIN	101,300	-0,64	101,600	100,450	457.620	46.246.268	18.264
ORANGE	13,950	0,00	14,000	13,815	4.101.409	57.130.782	2.233
PERNOD RIC.	136,250	0,18	136,250	135,600	241.796	32.896.381	36.164
PEUGEOT	23,700	0,00	23,710	23,400	1.462.207	34.504.456	21.444
PUBLIC GR.SA	54,980	-0,58	55,260	54,700	477.451	26.235.951	12.663
RENAULT	73,390	-1,09	73,890	73,170	550.060	40.381.288	21.703
S.GOBAIN	36,510	-1,50	37,095	36,235	1.802.823	65.900.777	20.456
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SANOFI	74,500	1,10	74,760	73,750	1.491.738	110.986.615	93.926
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SOC.GENER.	35,370	0,37	35,500	35,225	2.746.106	97.092.558	28.569
SODEXO	89,640	-0,09	89,740	88,700	224.451	20.085.717	13.520
SOLVAY	114,700	0,04	114,800	114,150	112.159	12.846.313	-
STMICROELEC.	17,715	0,06	17,770	17,505	742.822	13.116.315	16.131
TECHNIPFMC	26,390	0,08	26,620	26,290	734.963	19.416.664	12.330
TOTAL	54,140	0,50	54,250	53,660	2.133.688	115.409.459	135.388
UNIBAIL-WFD	177,080	-2,17	181,300	177,060	369.782	65.803.079	-
VALEO	38,440	-1,71	39,100	38,330	737.372	28.416.711	9.193
VEOLIA ENV.	18,080	-0,44	18,160	18,025	1.166.891	21.106.258	10.186
VINCI	82,120	-0,53	82,540	81,580	637.072	52.278.776	48.731
VIVENDI	22,300	-0,22	22,470	22,290	1.983.661	44.296.392	28.707