Cotización de los valores en bolsa

AIRBUS

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 108,000
- Var. (%)
- -0,093%
15/08/2018
- Cierre
- 105,220
- Var. (%)
- -2,574%
16/08/2018
- Cierre
- 107,560
- Var. (%)
- 2,224%
17/08/2018
- Cierre
- 107,720
- Var. (%)
- 0,149%
20/08/2018
- Cierre
- 107,880
- Var. (%)
- 0,149%
21/08/2018
- Cierre
- 107,460
- Var. (%)
- -0,389%
22/08/2018
- Cierre
- 107,320
- Var. (%)
- -0,130%
23/08/2018
- Cierre
- 107,740
- Var. (%)
- 0,391%
24/08/2018
- Cierre
- 107,500
- Var. (%)
- -0,223%
27/08/2018
- Cierre
- 108,000
- Var. (%)
- 0,465%
28/08/2018
- Cierre
- 108,960
- Var. (%)
- 0,889%
29/08/2018
- Cierre
- 110,060
- Var. (%)
- 1,010%
30/08/2018
- Cierre
- 108,980
- Var. (%)
- -0,981%
31/08/2018
- Cierre
- 106,260
- Var. (%)
- -2,496%
03/09/2018
- Cierre
- 107,500
- Var. (%)
- 1,167%

-0.03%

Precio

107,500 €

MAXIMO

107,700 €

MÍNIMO

105,940 €

VOL. DIARIO (TIT.)

595.428

VAR. 2018(%)

29,52 %

VARIACIÓN

1,17 % 1,240 €

APERTURA

106,040 €

ÚLT. SESIÓN

106,260 €

EFECTIVO

63.770.266 €

VAR. 12 MESES(%)

50,77 %

Rentabilidad(%)
Máximo
111,16

Mínimo
81,33

Volumen
Capit.(MM€)
83.255

Acc. en circulac.
774,47

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	111,16
Mínimo 2018	81,33
Máximo 12 meses	111,16
Míximo 12 meses	69,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	83.255
Acciones en circulación (M)	774,47
Media títulos 3m	1.193.621
Media títulos 12m	1.686.675
Efectivo 3m	110.439.435
Efectivo 12m	143.962.976

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	107,500	1,240	1,167%	106,040	107,700	105,940	595.428
31/08/2018	106,260	-2,720	-2,496%	108,800	108,800	106,200	1.479.511
30/08/2018	108,980	-1,080	-0,981%	110,060	110,440	108,520	895.351
29/08/2018	110,060	1,100	1,010%	109,340	110,880	109,200	1.146.675
28/08/2018	108,960	0,960	0,889%	108,100	109,180	107,880	1.141.016
27/08/2018	108,000	0,500	0,465%	108,200	108,260	107,280	1.003.751
24/08/2018	107,500	-0,240	-0,223%	107,900	108,000	107,060	929.551
23/08/2018	107,740	0,420	0,391%	107,580	108,220	107,440	611.202
22/08/2018	107,320	-0,140	-0,130%	107,500	108,000	107,040	1.008.537
21/08/2018	107,460	-0,420	-0,389%	107,680	108,240	107,300	729.822
20/08/2018	107,880	0,160	0,149%	107,980	108,460	107,540	628.975
17/08/2018	107,720	0,160	0,149%	108,000	108,680	106,920	641.480
16/08/2018	107,560	2,340	2,224%	105,900	107,660	105,620	989.496
15/08/2018	105,220	-2,780	-2,574%	108,200	108,780	104,960	1.494.385
14/08/2018	108,000	-0,100	-0,093%	108,680	109,040	107,560	667.568
13/08/2018	108,100	0,580	0,539%	107,400	108,700	107,380	788.303
10/08/2018	107,520	-1,140	-1,049%	107,620	108,200	107,040	1.240.233
09/08/2018	108,660	0,760	0,704%	108,180	108,760	107,120	626.095
08/08/2018	107,900	-1,100	-1,009%	109,320	109,620	107,780	792.973
07/08/2018	109,000	1,180	1,094%	109,220	109,960	108,760	993.504
06/08/2018	107,820	0,060	0,056%	107,960	109,580	107,340	913.835
03/08/2018	107,760	1,280	1,202%	106,840	107,980	106,280	887.302
02/08/2018	106,480	-0,120	-0,113%	106,300	106,780	105,900	1.467.538
01/08/2018	106,600	0,600	0,566%	106,120	107,360	105,920	871.755
31/07/2018	106,000	-1,080	-1,009%	107,200	107,260	105,760	1.113.224
30/07/2018	107,080	-2,120	-1,941%	108,960	108,960	107,040	872.564
27/07/2018	109,200	-0,420	-0,383%	109,020	109,280	107,300	1.437.079
26/07/2018	109,620	4,720	4,500%	107,800	111,160	107,800	2.014.197
25/07/2018	104,900	-1,080	-1,019%	106,060	106,680	104,620	1.352.553
24/07/2018	105,980	0,560	0,531%	105,700	106,580	105,260	1.020.922
23/07/2018	105,420	-0,340	-0,321%	105,060	105,940	104,760	812.845
20/07/2018	105,760	-1,420	-1,325%	107,780	108,040	104,620	1.931.131
19/07/2018	107,180	-0,020	-0,019%	107,200	107,440	106,040	802.998
18/07/2018	107,200	-0,440	-0,409%	107,840	109,100	107,140	1.126.062
17/07/2018	107,640	0,700	0,655%	106,860	108,200	106,180	616.952
16/07/2018	106,940	-0,460	-0,428%	107,120	107,720	106,800	843.357
13/07/2018	107,400	2,260	2,150%	105,500	107,840	105,500	1.710.296
12/07/2018	105,140	2,000	1,939%	104,000	105,140	103,200	1.617.009
11/07/2018	103,140	-0,200	-0,194%	102,700	103,860	102,120	1.448.989
10/07/2018	103,340	3,940	3,964%	100,300	103,340	100,300	1.898.106
09/07/2018	99,400	0,900	0,914%	99,050	99,680	98,830	976.457
06/07/2018	98,500	0,760	0,778%	97,750	98,940	97,740	1.425.002
05/07/2018	97,740	-0,260	-0,265%	98,250	99,000	97,650	1.337.173
04/07/2018	98,000	0,240	0,245%	98,080	98,190	97,000	789.473
03/07/2018	97,760	-0,140	-0,143%	98,100	98,600	97,310	1.106.359
02/07/2018	97,900	-2,360	-2,354%	97,650	99,110	97,030	1.114.466
29/06/2018	100,260	2,140	2,181%	99,950	101,160	99,850	1.495.038
28/06/2018	98,120	-0,980	-0,989%	98,680	99,550	97,520	1.810.824
27/06/2018	99,100	2,620	2,716%	96,410	99,660	94,570	1.779.672
26/06/2018	96,480	-0,380	-0,392%	98,370	98,820	96,480	1.338.259
25/06/2018	96,860	-3,780	-3,756%	99,950	100,280	96,860	1.074.718
22/06/2018	100,640	2,050	2,079%	99,620	100,780	99,410	1.430.276
21/06/2018	98,590	-1,290	-1,292%	100,380	100,600	98,400	1.692.520
20/06/2018	99,880	-0,460	-0,458%	100,760	101,080	99,820	1.369.803
19/06/2018	100,340	-1,560	-1,531%	100,280	100,540	99,080	1.695.805
18/06/2018	101,900	-1,700	-1,641%	103,520	103,520	100,340	1.274.617
15/06/2018	103,600	-0,960	-0,918%	105,000	106,500	103,600	2.914.883
14/06/2018	104,560	4,380	4,372%	99,490	104,740	99,460	2.163.334
13/06/2018	100,180	-0,300	-0,299%	100,500	100,960	99,610	1.087.974
12/06/2018	100,480	-0,420	-0,416%	101,520	101,540	100,000	923.524
11/06/2018	100,900	0,000	0,000%	101,360	101,900	100,640	1.117.898
08/06/2018	100,900	1,250	1,254%	99,400	101,040	98,610	1.391.071
07/06/2018	99,650	-0,350	-0,350%	100,340	101,100	99,450	1.002.940
06/06/2018	100,000	1,020	1,031%	98,740	100,000	98,610	1.127.330
05/06/2018	98,980	-0,580	-0,583%	99,270	100,320	98,980	1.114.674
04/06/2018	99,560	0,170	0,171%	100,000	100,000	98,690	1.061.667
01/06/2018	99,390	2,080	2,137%	98,020	99,660	97,980	1.498.403
31/05/2018	97,310	0,580	0,600%	97,180	98,240	97,010	2.035.876
30/05/2018	96,730	-0,590	-0,606%	97,760	97,760	96,120	1.276.639
29/05/2018	97,320	0,120	0,123%	96,440	98,480	95,620	1.540.976
28/05/2018	97,200	-1,010	-1,028%	98,980	99,540	97,000	733.763
25/05/2018	98,210	-0,140	-0,142%	99,100	99,820	97,540	1.281.193
24/05/2018	98,350	-0,610	-0,616%	99,040	99,490	97,750	930.778
23/05/2018	98,960	-1,700	-1,689%	100,440	100,860	98,570	1.350.053
22/05/2018	100,660	-0,160	-0,159%	101,000	101,100	100,000	1.362.260
21/05/2018	100,820	2,980	3,046%	98,530	100,960	98,440	1.181.880
18/05/2018	97,840	-0,140	-0,143%	98,400	98,420	97,370	2.456.175
17/05/2018	97,980	1,590	1,650%	96,440	97,980	96,410	1.249.890
16/05/2018	96,390	0,140	0,145%	96,070	96,680	95,630	1.448.715
15/05/2018	96,250	-0,830	-0,855%	96,740	97,980	95,360	2.059.938
14/05/2018	97,080	-2,370	-2,383%	98,700	98,990	96,360	1.726.805
11/05/2018	99,450	-0,180	-0,181%	99,700	99,820	98,930	838.606
10/05/2018	99,630	0,470	0,474%	99,120	99,820	99,020	789.718
09/05/2018	99,160	-1,080	-1,077%	99,210	99,550	98,700	1.420.703
08/05/2018	100,240	-0,180	-0,179%	100,200	100,400	99,420	1.126.291
07/05/2018	100,420	1,730	1,753%	98,890	100,420	98,490	1.173.678
04/05/2018	98,690	0,630	0,642%	98,560	98,880	97,840	1.300.971
03/05/2018	98,060	-0,010	-0,010%	98,130	98,470	97,540	1.373.661
02/05/2018	98,070	0,670	0,688%	97,990	98,530	96,460	2.075.219
30/04/2018	97,400	0,470	0,485%	96,850	98,260	96,470	2.188.720
27/04/2018	96,930	1,430	1,497%	95,040	97,950	93,730	2.214.905
26/04/2018	95,500	0,530	0,558%	95,270	95,910	94,490	1.789.280
25/04/2018	94,970	-1,740	-1,799%	95,780	96,030	92,820	2.341.877
24/04/2018	96,710	0,550	0,572%	96,290	97,100	95,460	3.710.946
23/04/2018	96,160	1,990	2,113%	94,290	96,340	94,090	2.727.710
20/04/2018	94,170	-0,070	-0,074%	95,030	95,630	94,030	2.037.611
19/04/2018	94,240	-0,360	-0,381%	94,980	95,420	93,630	1.129.502
18/04/2018	94,600	1,520	1,633%	93,500	94,760	93,230	1.675.107
17/04/2018	93,080	2,700	2,987%	90,760	93,310	90,410	1.799.910
16/04/2018	90,380	-1,120	-1,224%	90,280	91,670	90,230	1.286.645

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