Cotización de los valores en bolsa

AIR LIQUIDE

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

128,140 €

MÁXIMO

130,460 €

MÁXIMO (52 SEMANAS)

166,60 €

VAR. 2022(%)

-15,64 %

VOL. DIARIO (TIT.)

690.021

ÚLT. SESIÓN

128,740 €

MÍNIMO

127,320 €

MÍNIMO (52 SEMANAS)

122,42 €

VAR. 12 MESES(%)

-13,35 %

EFECTIVO

89.262.047€

15 últimas sesiones

04/07/2022
- Cierre
- 128,000
- Var. (%)
- 0,835%
05/07/2022
- Cierre
- 122,440
- Var. (%)
- -4,344%
06/07/2022
- Cierre
- 126,460
- Var. (%)
- 3,283%
07/07/2022
- Cierre
- 127,740
- Var. (%)
- 1,012%
08/07/2022
- Cierre
- 128,460
- Var. (%)
- 0,564%
11/07/2022
- Cierre
- 128,260
- Var. (%)
- -0,156%
12/07/2022
- Cierre
- 127,820
- Var. (%)
- -0,343%
13/07/2022
- Cierre
- 125,880
- Var. (%)
- -1,518%
14/07/2022
- Cierre
- 124,440
- Var. (%)
- -1,144%
15/07/2022
- Cierre
- 127,020
- Var. (%)
- 2,073%
18/07/2022
- Cierre
- 127,000
- Var. (%)
- -0,016%
19/07/2022
- Cierre
- 129,060
- Var. (%)
- 1,622%
20/07/2022
- Cierre
- 128,600
- Var. (%)
- -0,356%
21/07/2022
- Cierre
- 128,740
- Var. (%)
- 0,109%
22/07/2022
- 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
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