- 0,32%
- 0,26%
- 0,00%
- 0,40%
- 0,45%
- 0,00%
- 2,034
- 112,65
- 1,016
- 1,1410
AIR LIQUIDE
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 128,000
- Var. (%)
- 0,835%
- Cierre
- 122,440
- Var. (%)
- -4,344%
- Cierre
- 126,460
- Var. (%)
- 3,283%
- Cierre
- 127,740
- Var. (%)
- 1,012%
- Cierre
- 128,460
- Var. (%)
- 0,564%
- Cierre
- 128,260
- Var. (%)
- -0,156%
- Cierre
- 127,820
- Var. (%)
- -0,343%
- Cierre
- 125,880
- Var. (%)
- -1,518%
- Cierre
- 124,440
- Var. (%)
- -1,144%
- Cierre
- 127,020
- Var. (%)
- 2,073%
- Cierre
- 127,000
- Var. (%)
- -0,016%
- Cierre
- 129,060
- Var. (%)
- 1,622%
- Cierre
- 128,600
- Var. (%)
- -0,356%
- Cierre
- 128,740
- Var. (%)
- 0,109%
- Cierre
- 129,340
- Var. (%)
- 0,466%
0.14%
- Rango de precios (12 M.)
- Máximo
- 166,60
- Mínimo
- 122,42
- Ratios Económicos
- Capitalización (MM€)
- 61.263
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 166,60 |
Mínimo 2022 | 122,42 |
Máximo 12 meses | 166,60 |
Míximo 12 meses | 122,42 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 61.263 |
Acciones en circulación (M) | 473,66 |
Media títulos 3m | 829.696 |
Media títulos 12m | 776.258 |
Efectivo 3m | 119.579.992 |
Efectivo 12m | 114.942.877 |
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 |
---|---|---|---|---|---|---|---|
22/07/2022 | 129,340 | 0,600 | 0,466% | 128,140 | 130,460 | 127,320 | 690.021 |
21/07/2022 | 128,740 | 0,140 | 0,109% | 128,660 | 129,400 | 127,180 | 627.141 |
20/07/2022 | 128,600 | -0,460 | -0,356% | 129,300 | 129,780 | 127,720 | 640.197 |
19/07/2022 | 129,060 | 2,060 | 1,622% | 125,500 | 129,580 | 124,880 | 792.302 |
18/07/2022 | 127,000 | -0,020 | -0,016% | 128,020 | 128,640 | 126,620 | 482.308 |
15/07/2022 | 127,020 | 2,580 | 2,073% | 125,040 | 127,440 | 124,360 | 736.797 |
14/07/2022 | 124,440 | -1,440 | -1,144% | 125,980 | 126,100 | 123,440 | 805.019 |
13/07/2022 | 125,880 | -1,940 | -1,518% | 127,800 | 127,800 | 124,360 | 752.640 |
12/07/2022 | 127,820 | -0,440 | -0,343% | 127,460 | 128,280 | 126,640 | 725.144 |
11/07/2022 | 128,260 | -0,200 | -0,156% | 126,840 | 128,280 | 126,380 | 491.526 |
08/07/2022 | 128,460 | 0,720 | 0,564% | 127,520 | 129,160 | 126,780 | 635.839 |
07/07/2022 | 127,740 | 1,280 | 1,012% | 127,660 | 128,740 | 127,080 | 666.031 |
06/07/2022 | 126,460 | 4,020 | 3,283% | 124,180 | 126,460 | 123,520 | 1.199.793 |
05/07/2022 | 122,440 | -5,560 | -4,344% | 128,840 | 129,580 | 122,420 | 1.200.394 |
04/07/2022 | 128,000 | 1,060 | 0,835% | 128,360 | 129,900 | 128,000 | 704.359 |
01/07/2022 | 126,940 | -1,180 | -0,921% | 128,240 | 129,160 | 126,600 | 897.182 |
30/06/2022 | 128,120 | -3,740 | -2,836% | 130,540 | 131,500 | 128,060 | 1.665.688 |
29/06/2022 | 131,860 | -2,120 | -1,582% | 133,240 | 134,120 | 130,980 | 762.571 |
28/06/2022 | 133,980 | 0,240 | 0,179% | 134,540 | 135,320 | 133,900 | 626.505 |
27/06/2022 | 133,740 | -1,160 | -0,860% | 135,820 | 136,460 | 133,140 | 830.998 |
24/06/2022 | 134,900 | 5,180 | 3,993% | 130,800 | 134,900 | 130,380 | 1.016.919 |
23/06/2022 | 129,720 | -0,460 | -0,353% | 128,600 | 130,320 | 127,180 | 832.677 |
22/06/2022 | 130,180 | -1,020 | -0,777% | 130,900 | 130,900 | 128,580 | 761.783 |
21/06/2022 | 131,200 | 3,880 | 3,047% | 130,580 | 132,260 | 129,940 | 926.636 |
20/06/2022 | 127,320 | -2,080 | -1,607% | 129,700 | 131,020 | 126,900 | 1.147.839 |
17/06/2022 | 129,400 | -2,280 | -1,731% | 131,820 | 132,700 | 129,400 | 2.474.280 |
16/06/2022 | 131,680 | -5,160 | -3,771% | 136,040 | 136,300 | 131,580 | 1.224.604 |
15/06/2022 | 136,840 | 1,860 | 1,378% | 136,320 | 138,220 | 135,020 | 971.534 |
14/06/2022 | 134,980 | -3,300 | -2,386% | 138,760 | 139,800 | 134,860 | 873.268 |
13/06/2022 | 138,280 | -0,840 | -0,604% | 137,800 | 139,020 | 137,140 | 935.099 |
10/06/2022 | 139,120 | -2,760 | -1,945% | 141,500 | 141,600 | 138,120 | 1.039.750 |
09/06/2022 | 141,880 | -2,320 | -1,609% | 143,900 | 144,240 | 141,280 | 898.909 |
08/06/2022 | 144,200 | -2,960 | -2,011% | 147,520 | 147,820 | 143,620 | 847.972 |
07/06/2022 | 147,160 | -1,100 | -0,742% | 148,420 | 148,540 | 146,540 | 728.315 |
06/06/2022 | 148,260 | -13,540 | -8,368% | 153,220 | 153,400 | 147,660 | 917.098 |
03/06/2022 | 161,800 | -0,360 | -0,222% | 164,040 | 164,040 | 161,640 | 438.584 |
02/06/2022 | 162,160 | 2,440 | 1,528% | 160,320 | 162,380 | 160,080 | 480.597 |
01/06/2022 | 159,720 | -3,120 | -1,916% | 163,220 | 163,260 | 159,440 | 734.714 |
31/05/2022 | 162,840 | -2,220 | -1,345% | 164,520 | 165,380 | 162,200 | 2.070.330 |
30/05/2022 | 165,060 | -0,600 | -0,362% | 166,160 | 166,260 | 163,060 | 698.023 |
27/05/2022 | 165,660 | 3,560 | 2,196% | 162,880 | 165,660 | 162,360 | 892.729 |
26/05/2022 | 162,100 | 1,040 | 0,646% | 161,240 | 162,100 | 160,300 | 527.695 |
25/05/2022 | 161,060 | 0,220 | 0,137% | 161,840 | 162,340 | 160,760 | 527.665 |
24/05/2022 | 160,840 | -1,820 | -1,119% | 161,720 | 162,340 | 160,200 | 599.124 |
23/05/2022 | 162,660 | 2,540 | 1,586% | 162,460 | 162,700 | 160,560 | 627.889 |
20/05/2022 | 160,120 | 0,520 | 0,326% | 161,220 | 161,960 | 159,660 | 803.902 |
19/05/2022 | 159,600 | -2,160 | -1,335% | 160,180 | 160,420 | 158,760 | 737.803 |
18/05/2022 | 161,760 | -1,240 | -0,761% | 163,060 | 163,200 | 160,940 | 591.879 |
17/05/2022 | 163,000 | 3,240 | 2,028% | 161,280 | 163,000 | 160,460 | 575.236 |
16/05/2022 | 159,760 | -2,640 | -1,626% | 158,720 | 159,860 | 158,280 | 780.686 |
13/05/2022 | 162,400 | 4,780 | 3,033% | 158,580 | 162,760 | 157,900 | 831.947 |
12/05/2022 | 157,620 | -0,740 | -0,467% | 156,740 | 158,040 | 155,520 | 1.142.817 |
11/05/2022 | 158,360 | 0,720 | 0,457% | 158,760 | 159,280 | 155,360 | 904.860 |
10/05/2022 | 157,640 | 0,780 | 0,497% | 158,020 | 159,760 | 157,160 | 729.473 |
09/05/2022 | 156,860 | -3,960 | -2,462% | 160,000 | 160,460 | 156,860 | 771.079 |
06/05/2022 | 160,820 | -3,120 | -1,903% | 163,560 | 163,680 | 159,520 | 873.128 |
05/05/2022 | 163,940 | 0,400 | 0,245% | 165,780 | 166,600 | 163,240 | 574.898 |
04/05/2022 | 163,540 | -0,380 | -0,232% | 163,900 | 164,400 | 162,400 | 447.216 |
03/05/2022 | 163,920 | 0,900 | 0,552% | 163,000 | 163,920 | 162,100 | 648.761 |
02/05/2022 | 163,020 | -2,320 | -1,403% | 164,800 | 165,120 | 162,280 | 578.301 |
29/04/2022 | 165,340 | 1,700 | 1,039% | 164,800 | 166,120 | 164,120 | 775.974 |
28/04/2022 | 163,640 | 1,340 | 0,826% | 163,500 | 164,420 | 161,720 | 735.312 |
27/04/2022 | 162,300 | 1,160 | 0,720% | 161,020 | 162,800 | 159,480 | 692.057 |
26/04/2022 | 161,140 | 1,800 | 1,130% | 160,920 | 163,540 | 160,040 | 838.592 |
25/04/2022 | 159,340 | -0,860 | -0,537% | 159,500 | 160,620 | 157,560 | 769.829 |
22/04/2022 | 160,200 | -2,460 | -1,512% | 161,760 | 162,540 | 160,020 | 697.211 |
21/04/2022 | 162,660 | 0,880 | 0,544% | 163,260 | 164,060 | 162,180 | 593.562 |
20/04/2022 | 161,780 | 0,880 | 0,547% | 161,360 | 161,920 | 160,100 | 688.492 |
19/04/2022 | 160,900 | -2,000 | -1,228% | 161,960 | 163,100 | 160,760 | 663.970 |
14/04/2022 | 162,900 | 0,680 | 0,419% | 162,200 | 163,640 | 160,700 | 758.128 |
13/04/2022 | 162,220 | 0,120 | 0,074% | 161,900 | 163,380 | 161,600 | 508.129 |
12/04/2022 | 162,100 | -1,900 | -1,159% | 162,600 | 162,820 | 160,380 | 807.046 |
11/04/2022 | 164,000 | 1,780 | 1,097% | 162,000 | 164,880 | 161,920 | 779.163 |
08/04/2022 | 162,220 | 1,980 | 1,236% | 161,900 | 162,440 | 161,040 | 489.475 |
07/04/2022 | 160,240 | 0,080 | 0,050% | 160,820 | 163,120 | 160,060 | 722.073 |
06/04/2022 | 160,160 | -1,580 | -0,977% | 161,500 | 162,120 | 158,840 | 762.251 |
05/04/2022 | 161,740 | 0,540 | 0,335% | 161,420 | 162,180 | 159,320 | 703.988 |
04/04/2022 | 161,200 | 1,800 | 1,129% | 160,240 | 161,960 | 158,560 | 545.951 |
01/04/2022 | 159,400 | 0,480 | 0,302% | 159,360 | 159,940 | 158,220 | 437.874 |
31/03/2022 | 158,920 | -0,480 | -0,301% | 159,720 | 160,500 | 157,760 | 719.262 |
30/03/2022 | 159,400 | 0,420 | 0,264% | 158,020 | 159,400 | 157,460 | 794.885 |
29/03/2022 | 158,980 | 0,360 | 0,227% | 160,020 | 161,320 | 158,180 | 916.044 |
28/03/2022 | 158,620 | 0,820 | 0,520% | 158,880 | 160,260 | 158,620 | 687.601 |
25/03/2022 | 157,800 | 0,360 | 0,229% | 158,360 | 161,220 | 157,540 | 966.207 |
24/03/2022 | 157,440 | 3,220 | 2,088% | 154,640 | 158,820 | 154,100 | 1.275.677 |
23/03/2022 | 154,220 | 3,480 | 2,309% | 153,000 | 154,620 | 152,420 | 1.313.050 |
22/03/2022 | 150,740 | -0,520 | -0,344% | 151,000 | 151,080 | 148,200 | 874.812 |
21/03/2022 | 151,260 | -1,280 | -0,839% | 152,020 | 152,700 | 150,880 | 615.443 |
18/03/2022 | 152,540 | 0,020 | 0,013% | 152,700 | 153,020 | 149,740 | 1.954.901 |
17/03/2022 | 152,520 | 1,520 | 1,007% | 151,580 | 152,520 | 150,500 | 1.049.557 |
16/03/2022 | 151,000 | 2,960 | 1,999% | 150,000 | 151,800 | 148,920 | 1.183.514 |
15/03/2022 | 148,040 | 0,180 | 0,122% | 147,080 | 148,760 | 145,260 | 744.991 |
14/03/2022 | 147,860 | 4,100 | 2,852% | 145,500 | 148,500 | 144,200 | 887.404 |
11/03/2022 | 143,760 | 1,800 | 1,268% | 142,180 | 148,980 | 140,080 | 1.436.989 |
10/03/2022 | 141,960 | -4,020 | -2,754% | 146,720 | 146,720 | 140,980 | 1.541.890 |
09/03/2022 | 145,980 | 8,360 | 6,075% | 139,360 | 145,980 | 139,060 | 2.034.741 |
08/03/2022 | 137,620 | -3,560 | -2,522% | 139,380 | 144,540 | 136,900 | 1.838.064 |
07/03/2022 | 141,180 | -2,060 | -1,438% | 140,000 | 143,420 | 137,560 | 1.378.375 |
04/03/2022 | 143,240 | -4,280 | -2,901% | 146,680 | 147,160 | 143,020 | 1.259.330 |
03/03/2022 | 147,520 | -1,300 | -0,874% | 148,280 | 150,080 | 147,200 | 708.718 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
AIR LIQUIDE | 129,340 | 0,47 | 130,460 | 127,320 | 690.021 | 89.262.047 | 61.263 | 17:35:10 |
AIRBUS | 105,580 | 0,98 | 107,340 | 104,100 | 1.246.439 | 131.845.136 | - | 17:35:01 |
ALSTOM | 22,860 | -0,61 | 23,080 | 22,610 | 880.983 | 20.113.841 | 6.744 | 17:35:11 |
ARCELORMITTA | 23,040 | 0,50 | 23,200 | 22,905 | 3.022.822 | 69.696.890 | - | 17:35:15 |
AXA | 21,210 | -0,19 | 21,335 | 20,975 | 3.690.688 | 78.148.597 | 51.294 | 17:35:23 |
BNP P. ACT.A | 43,815 | -1,61 | 44,700 | 43,630 | 3.028.163 | 132.995.597 | 54.760 | 17:35:18 |
BOUYGUES | 28,830 | 0,84 | 28,830 | 28,490 | 712.063 | 20.471.327 | 10.977 | 17:35:28 |
CAPGEMINI | 171,100 | 0,06 | 172,850 | 169,900 | 278.755 | 47.783.093 | 28.879 | 17:35:06 |
CARREFOUR | 16,860 | -0,88 | 17,125 | 16,815 | 1.855.197 | 31.335.508 | 13.785 | 17:35:22 |
CREDIT AGR. | 8,513 | -1,16 | 8,609 | 8,412 | 6.862.611 | 58.432.532 | 24.830 | 17:35:28 |
DANONE | 53,740 | -0,17 | 54,110 | 53,300 | 1.429.192 | 76.712.565 | 36.899 | 17:35:20 |
DASSAULT SYS | 39,480 | 0,48 | 40,085 | 38,930 | 1.366.503 | 54.131.735 | 10.433 | 17:35:29 |
ENGIE | 11,416 | -0,05 | 11,548 | 11,312 | 3.974.180 | 45.432.064 | 27.801 | 17:35:23 |
ESSILORLUXOT | 154,900 | -0,06 | 155,900 | 152,750 | 490.960 | 75.954.153 | 68.001 | 17:35:17 |
EUROAPI | 16,480 | 3,32 | 16,480 | 15,736 | 269.281 | 4.380.252 | - | 17:35:18 |
EUROFINS SCI | 83,100 | 1,32 | 83,200 | 81,140 | 395.901 | 32.766.647 | 15.851 | 17:35:23 |
HERMES INTL | 1.205,000 | 0,75 | 1.221,500 | 1.187,000 | 63.517 | 76.625.301 | - | 17:35:28 |
KERING | 531,300 | 0,21 | 535,900 | 524,300 | 130.863 | 69.494.959 | 66.422 | 17:35:10 |
L'OREAL | 353,600 | 1,90 | 354,650 | 344,450 | 497.843 | 175.609.809 | 197.965 | 17:35:14 |
LEGRAND | 78,460 | 0,23 | 79,000 | 77,800 | 467.532 | 36.678.827 | 20.950 | 17:35:08 |
LVMH | 634,700 | 0,22 | 641,000 | 628,500 | 344.322 | 219.027.692 | 320.369 | 17:35:16 |
MICHELIN | 28,240 | 0,04 | 28,380 | 27,895 | 1.421.524 | 40.089.039 | 5.036 | 17:35:05 |
ORANGE | 10,118 | -1,81 | 10,304 | 10,082 | 9.886.858 | 100.191.151 | 1.619 | 17:35:27 |
PERNOD RIC. | 185,500 | -0,46 | 186,850 | 183,300 | 406.085 | 75.350.576 | 48.578 | 17:35:20 |
PUBLIC GR.SA | 50,260 | 1,54 | 50,520 | 49,370 | 1.317.590 | 66.153.213 | 12.452 | 17:35:18 |
RENAULT | 25,830 | 1,35 | 25,990 | 24,965 | 1.352.282 | 34.581.243 | 7.638 | 17:35:21 |
S.GOBAIN | 43,320 | -0,99 | 43,655 | 42,765 | 876.822 | 37.972.334 | 23.076 | 17:35:19 |
SAFRAN | 103,500 | 0,45 | 104,940 | 102,360 | 591.637 | 61.286.756 | 41.457 | 17:35:03 |
SANOFI | 97,360 | -0,37 | 97,850 | 96,770 | 1.715.941 | 167.024.080 | 122.573 | 17:35:07 |
SCHNEID.EL. | 125,580 | 0,14 | 127,080 | 123,660 | 1.012.912 | 127.308.900 | 71.212 | 17:35:10 |
SOC.GENER. | 20,440 | -1,52 | 20,830 | 20,260 | 3.441.107 | 70.390.775 | 17.443 | 17:35:07 |
STELLANTIS N | 12,650 | 0,65 | 12,706 | 12,370 | 3.047.154 | 38.306.725 | - | 17:35:28 |
STMICROELEC. | 33,930 | -0,40 | 34,350 | 33,885 | 1.299.912 | 44.300.975 | - | 17:35:01 |
TELEPERFORMA | 330,100 | -0,33 | 334,600 | 328,700 | 115.763 | 38.321.260 | 19.387 | 17:35:13 |
THALES | 119,850 | -1,52 | 122,200 | 119,300 | 415.413 | 49.914.959 | 25.541 | 17:35:23 |
TOTALENERGIE | 48,540 | 1,37 | 48,635 | 47,600 | 4.695.108 | 226.768.864 | - | 17:35:17 |
UNIBAIL-WFD | 52,020 | 6,25 | 52,140 | 48,785 | 906.910 | 46.481.733 | - | 17:35:25 |
VEOLIA ENV. | 23,770 | 0,25 | 24,030 | 23,620 | 1.482.589 | 35.252.507 | 13.484 | 17:35:11 |
VINCI | 89,570 | 0,64 | 90,220 | 88,270 | 883.184 | 79.020.805 | 52.714 | 17:35:03 |
VIVENDI | 10,010 | 0,14 | 10,050 | 9,942 | 1.852.798 | 18.541.302 | 11.867 | 17:35:13 |
WORLDLINE PR | 36,590 | -1,93 | 37,600 | 36,540 | 576.917 | 21.287.780 | 10.211 | 17:35:02 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
AIR LIQUIDE | 129,340 | 0,47 | 130,460 | 127,320 | 690.021 | 89.262.047 | 61.263 | |
BASF SE NA O | 43,140 | -1,21 | 43,875 | 42,850 | 2.737.231 | 118.459.982 | 39.623 | |
Dow Inc. Com | 50,850 | -1,07 | 51,810 | 50,440 | 5.071.290 | 258.542.606 | - | |
LINDE PLC | 280,850 | 0,05 | 282,600 | 278,000 | 602.789 | 169.333.766 | 47.239 |