Cotización de los valores en bolsa

AIRBUS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

104,120 €

MÁXIMO

107,340 €

MÁXIMO (52 SEMANAS)

121,10 €

VAR. 2022(%)

-6,03 %

VOL. DIARIO (TIT.)

1.246.439

ÚLT. SESIÓN

104,560 €

MÍNIMO

104,100 €

MÍNIMO (52 SEMANAS)

88,91 €

VAR. 12 MESES(%)

-3,60 %

EFECTIVO

131.845.136€

15 últimas sesiones

04/07/2022
- Cierre
- 93,400
- Var. (%)
- -1,932%
05/07/2022
- Cierre
- 89,420
- Var. (%)
- -4,261%
06/07/2022
- Cierre
- 92,660
- Var. (%)
- 3,623%
07/07/2022
- Cierre
- 94,680
- Var. (%)
- 2,180%
08/07/2022
- Cierre
- 96,040
- Var. (%)
- 1,436%
11/07/2022
- Cierre
- 96,710
- Var. (%)
- 0,698%
12/07/2022
- Cierre
- 100,460
- Var. (%)
- 3,878%
13/07/2022
- Cierre
- 101,280
- Var. (%)
- 0,816%
14/07/2022
- Cierre
- 99,620
- Var. (%)
- -1,639%
15/07/2022
- Cierre
- 103,720
- Var. (%)
- 4,116%
18/07/2022
- Cierre
- 104,340
- Var. (%)
- 0,598%
19/07/2022
- Cierre
- 105,840
- Var. (%)
- 1,438%
20/07/2022
- Cierre
- 104,660
- Var. (%)
- -1,115%
21/07/2022
- Cierre
- 104,560
- Var. (%)
- -0,096%
22/07/2022
- Cierre
- 105,580
- Var. (%)
- 0,976%

0.71%

Rango de precios (12 M.)
Máximo
121,10

Mínimo
88,91

Ratios Económicos
Capitalización (MM€)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	121,10
Mínimo 2022	88,91
Máximo 12 meses	121,10
Míximo 12 meses	88,91
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	1.479.216
Media títulos 12m	1.564.745
Efectivo 3m	150.834.614
Efectivo 12m	169.091.735

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	105,580	1,020	0,976%	104,120	107,340	104,100	1.246.439
21/07/2022	104,560	-0,100	-0,096%	104,580	106,280	103,900	1.062.087
20/07/2022	104,660	-1,180	-1,115%	106,360	106,820	103,620	1.268.358
19/07/2022	105,840	1,500	1,438%	103,000	106,980	102,660	1.459.081
18/07/2022	104,340	0,620	0,598%	104,520	105,800	103,280	1.223.847
15/07/2022	103,720	4,100	4,116%	99,820	104,240	99,370	1.592.970
14/07/2022	99,620	-1,660	-1,639%	100,420	101,920	99,080	1.366.669
13/07/2022	101,280	0,820	0,816%	101,820	101,900	99,060	1.815.221
12/07/2022	100,460	3,750	3,878%	95,510	101,000	95,140	1.877.061
11/07/2022	96,710	0,670	0,698%	94,700	97,620	94,000	1.476.126
08/07/2022	96,040	1,360	1,436%	94,780	96,350	94,400	1.123.979
07/07/2022	94,680	2,020	2,180%	94,450	95,090	93,710	1.241.485
06/07/2022	92,660	3,240	3,623%	90,570	93,230	90,430	1.456.486
05/07/2022	89,420	-3,980	-4,261%	93,800	94,220	88,910	1.843.101
04/07/2022	93,400	-1,840	-1,932%	96,190	96,620	93,390	1.083.441
01/07/2022	95,240	2,790	3,018%	92,090	96,930	91,550	1.766.197
30/06/2022	92,450	0,240	0,260%	90,700	92,600	90,160	1.882.753
29/06/2022	92,210	-2,730	-2,876%	93,220	94,080	92,210	1.035.853
28/06/2022	94,940	1,730	1,856%	94,110	96,560	94,110	1.499.340
27/06/2022	93,210	0,710	0,768%	93,220	94,710	92,800	1.306.107
24/06/2022	92,500	1,580	1,738%	91,680	93,220	90,750	1.559.937
23/06/2022	90,920	-2,040	-2,194%	92,600	92,810	90,340	1.426.504
22/06/2022	92,960	-3,120	-3,247%	94,340	94,440	92,130	1.731.169
21/06/2022	96,080	-0,900	-0,928%	98,000	99,000	95,770	1.209.724
20/06/2022	96,980	2,860	3,039%	94,900	97,430	93,690	1.307.746
17/06/2022	94,120	1,120	1,204%	93,880	96,990	93,420	3.428.873
16/06/2022	93,000	-3,450	-3,577%	96,550	96,680	93,000	1.555.136
15/06/2022	96,450	0,090	0,093%	98,200	98,670	96,310	1.656.474
14/06/2022	96,360	-1,160	-1,190%	98,610	99,210	95,400	1.375.979
13/06/2022	97,520	-4,480	-4,392%	100,100	101,840	97,090	1.652.277
10/06/2022	102,000	-3,400	-3,226%	104,600	105,060	101,860	1.822.090
09/06/2022	105,400	-2,920	-2,696%	107,800	108,100	105,080	1.332.121
08/06/2022	108,320	-1,940	-1,759%	111,020	111,520	107,960	1.083.842
07/06/2022	110,260	-1,080	-0,970%	110,520	111,360	109,940	846.279
06/06/2022	111,340	2,660	2,448%	109,500	111,960	109,380	1.105.553
03/06/2022	108,680	-0,280	-0,257%	110,180	110,180	108,240	821.951
02/06/2022	108,960	0,700	0,647%	108,800	109,460	108,220	1.057.606
01/06/2022	108,260	-0,520	-0,478%	109,600	110,200	108,040	976.484
31/05/2022	108,780	-3,760	-3,341%	110,960	111,100	108,780	1.823.644
30/05/2022	112,540	0,680	0,608%	112,560	113,160	112,220	844.162
27/05/2022	111,860	2,800	2,567%	109,960	112,280	109,080	1.697.506
26/05/2022	109,060	4,300	4,105%	104,960	109,060	104,760	1.407.493
25/05/2022	104,760	2,020	1,966%	104,100	105,140	102,840	987.607
24/05/2022	102,740	-4,440	-4,143%	105,200	105,580	102,740	1.366.749
23/05/2022	107,180	0,260	0,243%	108,380	108,740	105,060	1.387.159
20/05/2022	106,920	0,520	0,489%	107,680	109,160	106,740	1.418.219
19/05/2022	106,400	-1,540	-1,427%	106,460	107,460	105,340	1.368.380
18/05/2022	107,940	-0,340	-0,314%	108,240	109,780	107,740	1.172.470
17/05/2022	108,280	2,440	2,305%	107,140	108,360	106,760	1.093.280
16/05/2022	105,840	-0,520	-0,489%	105,700	106,520	104,000	1.154.177
13/05/2022	106,360	1,960	1,877%	105,460	106,360	103,880	1.192.102
12/05/2022	104,400	-3,080	-2,866%	104,420	105,840	102,640	1.945.246
11/05/2022	107,480	2,880	2,753%	106,380	107,960	105,080	1.807.467
10/05/2022	104,600	0,880	0,848%	107,000	107,540	104,600	1.717.561
09/05/2022	103,720	-3,780	-3,516%	105,520	108,200	103,720	1.720.618
06/05/2022	107,500	-1,520	-1,394%	108,480	111,440	106,760	2.715.029
05/05/2022	109,020	6,440	6,278%	109,000	111,260	108,200	2.870.875
04/05/2022	102,580	-3,960	-3,717%	106,700	107,540	102,580	1.827.042
03/05/2022	106,540	2,560	2,462%	104,800	106,540	104,240	1.486.415
02/05/2022	103,980	-1,560	-1,478%	104,980	105,400	103,140	1.380.079
29/04/2022	105,540	2,200	2,129%	104,100	106,700	103,700	1.917.299
28/04/2022	103,340	1,220	1,195%	103,120	105,200	101,780	1.203.679
27/04/2022	102,120	0,080	0,078%	102,100	102,960	100,560	1.369.774
26/04/2022	102,040	-0,960	-0,932%	104,660	105,660	101,900	1.313.876
25/04/2022	103,000	-1,660	-1,586%	102,500	105,100	102,200	1.384.818
22/04/2022	104,660	-3,860	-3,557%	106,040	107,740	104,620	1.516.294
21/04/2022	108,520	2,700	2,552%	105,800	109,720	105,580	1.614.181
20/04/2022	105,820	1,600	1,535%	104,880	106,680	104,340	1.114.419
19/04/2022	104,220	-1,900	-1,790%	104,180	105,020	102,300	1.231.107
14/04/2022	106,120	1,760	1,686%	104,440	106,820	104,260	1.240.440
13/04/2022	104,360	-0,300	-0,287%	103,820	105,140	103,540	979.693
12/04/2022	104,660	0,220	0,211%	102,480	105,360	101,740	1.638.653
11/04/2022	104,440	1,040	1,006%	102,580	105,360	101,560	1.223.534
08/04/2022	103,400	1,420	1,392%	103,700	105,180	102,540	964.702
07/04/2022	101,980	-1,820	-1,753%	104,140	105,320	101,720	1.505.381
06/04/2022	103,800	-1,440	-1,368%	104,960	106,520	103,080	1.781.786
05/04/2022	105,240	-4,860	-4,414%	109,580	110,080	103,500	2.140.458
04/04/2022	110,100	-0,920	-0,829%	111,760	111,920	108,000	1.150.678
01/04/2022	111,020	0,660	0,598%	110,080	111,740	109,740	1.099.406
31/03/2022	110,360	-1,000	-0,898%	111,660	112,340	110,160	1.603.935
30/03/2022	111,360	-2,200	-1,937%	112,500	112,920	110,320	1.706.221
29/03/2022	113,560	5,860	5,441%	109,600	113,780	109,000	1.811.661
28/03/2022	107,700	0,160	0,149%	107,120	109,340	107,120	1.155.300
25/03/2022	107,540	0,140	0,130%	107,780	109,280	106,660	1.226.858
24/03/2022	107,400	0,160	0,149%	107,240	108,200	106,180	1.058.102
23/03/2022	107,240	-1,020	-0,942%	108,380	108,940	106,540	1.286.213
22/03/2022	108,260	2,940	2,791%	105,380	108,480	105,220	1.552.901
21/03/2022	105,320	-0,820	-0,773%	105,620	106,820	104,800	1.480.861
18/03/2022	106,140	-1,100	-1,026%	106,800	107,520	103,900	2.900.224
17/03/2022	107,240	0,420	0,393%	106,660	107,560	104,960	1.456.505
16/03/2022	106,820	3,700	3,588%	105,900	109,520	104,700	2.548.452
15/03/2022	103,120	-1,440	-1,377%	102,620	103,940	101,200	2.299.853
14/03/2022	104,560	1,000	0,966%	105,000	107,580	104,340	2.020.164
11/03/2022	103,560	3,770	3,778%	99,890	106,360	99,710	2.624.329
10/03/2022	99,790	-3,350	-3,248%	103,200	103,540	97,500	2.779.312
09/03/2022	103,140	9,010	9,572%	97,620	103,460	96,270	3.709.463
08/03/2022	94,130	0,140	0,149%	91,320	97,830	90,480	3.235.886
07/03/2022	93,990	-3,110	-3,203%	91,500	98,420	90,240	4.384.096
04/03/2022	97,100	-7,920	-7,541%	103,000	103,540	96,830	3.941.176
03/03/2022	105,020	-4,660	-4,249%	109,060	109,980	104,260	2.420.701

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	20.113.842	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	78.148.598	51.294	17:35:23
BNP P. ACT.A	43,815	-1,61	44,700	43,630	3.028.163	132.995.598	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	54.131.736	10.433	17:35:29
ENGIE	11,416	-0,05	11,548	11,312	3.974.180	45.432.065	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	219.027.693	320.369	17:35:16
MICHELIN	28,240	0,04	28,380	27,895	1.421.524	40.089.040	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	75.350.577	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	34.581.244	7.638	17:35:21
S.GOBAIN	43,320	-0,99	43,655	42,765	876.822	37.972.335	23.076	17:35:19
SAFRAN	103,500	0,45	104,940	102,360	591.637	61.286.757	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	127.308.901	71.212	17:35:10
SOC.GENER.	20,440	-1,52	20,830	20,260	3.441.107	70.390.776	17.443	17:35:07
STELLANTIS N	12,650	0,65	12,706	12,370	3.047.154	38.306.726	-	17:35:28
STMICROELEC.	33,930	-0,40	34,350	33,885	1.299.912	44.300.976	-	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	226.768.865	-	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