Cotización de los valores en bolsa

BNP P. ACT.A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

48,960 €

MÁXIMO

49,230 €

MÁXIMO (52 SEMANAS)

68,07 €

VAR. 2022(%)

-23,09 %

VOL. DIARIO (TIT.)

4.410.938

ÚLT. SESIÓN

49,040 €

MÍNIMO

46,695 €

MÍNIMO (52 SEMANAS)

43,07 €

VAR. 12 MESES(%)

-12,60 %

EFECTIVO

208.127.192€

15 últimas sesiones

03/06/2022
- Cierre
- 52,560
- Var. (%)
- -0,266%
06/06/2022
- Cierre
- 53,280
- Var. (%)
- 1,370%
07/06/2022
- Cierre
- 52,450
- Var. (%)
- -1,558%
08/06/2022
- Cierre
- 52,080
- Var. (%)
- -0,705%
09/06/2022
- Cierre
- 51,190
- Var. (%)
- -1,709%
10/06/2022
- Cierre
- 48,600
- Var. (%)
- -5,060%
13/06/2022
- Cierre
- 46,670
- Var. (%)
- -3,971%
14/06/2022
- Cierre
- 47,335
- Var. (%)
- 1,425%
15/06/2022
- Cierre
- 48,285
- Var. (%)
- 2,007%
16/06/2022
- Cierre
- 47,520
- Var. (%)
- -1,584%
17/06/2022
- Cierre
- 47,740
- Var. (%)
- 0,463%
20/06/2022
- Cierre
- 48,345
- Var. (%)
- 1,267%
21/06/2022
- Cierre
- 49,355
- Var. (%)
- 2,089%
22/06/2022
- Cierre
- 49,040
- Var. (%)
- -0,638%
23/06/2022
- Cierre
- 46,740
- Var. (%)
- -4,690%

-0.77%

Rango de precios (12 M.)
Máximo
68,07

Mínimo
43,07

Ratios Económicos
Capitalización (MM€)
58.416

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	68,07
Mínimo 2022	43,07
Máximo 12 meses	68,07
Míximo 12 meses	43,07
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	58.416
Acciones en circulación (M)	1.249,80
Media títulos 3m	3.682.183
Media títulos 12m	3.583.332
Efectivo 3m	186.321.855
Efectivo 12m	195.792.358

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
23/06/2022	46,740	-2,300	-4,690%	48,960	49,230	46,695	4.410.938
22/06/2022	49,040	-0,315	-0,638%	48,385	49,490	47,820	2.548.926
21/06/2022	49,355	1,010	2,089%	48,230	49,875	48,080	2.737.451
20/06/2022	48,345	0,605	1,267%	47,700	48,580	47,240	2.739.818
17/06/2022	47,740	0,220	0,463%	48,050	49,005	47,465	6.469.429
16/06/2022	47,520	-0,765	-1,584%	48,220	48,315	47,145	2.977.303
15/06/2022	48,285	0,950	2,007%	49,475	49,510	48,135	3.914.498
14/06/2022	47,335	0,665	1,425%	47,500	47,950	46,585	3.826.612
13/06/2022	46,670	-1,930	-3,971%	47,485	47,810	46,370	5.468.632
10/06/2022	48,600	-2,590	-5,060%	50,710	50,800	48,250	4.828.447
09/06/2022	51,190	-0,890	-1,709%	51,850	52,570	50,950	2.837.846
08/06/2022	52,080	-0,370	-0,705%	52,100	52,320	51,480	3.029.348
07/06/2022	52,450	-0,830	-1,558%	53,010	53,180	52,150	2.277.614
06/06/2022	53,280	0,720	1,370%	53,150	53,850	52,910	2.336.664
03/06/2022	52,560	-0,140	-0,266%	53,070	53,210	52,370	2.198.073
02/06/2022	52,700	-0,140	-0,265%	53,110	53,170	52,470	1.999.794
01/06/2022	52,840	-0,270	-0,508%	53,780	53,930	52,770	3.000.173
31/05/2022	53,110	-1,190	-2,192%	54,170	54,300	52,950	5.404.984
30/05/2022	54,300	0,750	1,401%	53,910	54,750	53,680	2.559.104
27/05/2022	53,550	0,850	1,613%	52,980	53,550	52,490	2.563.005
26/05/2022	52,700	0,830	1,600%	51,990	52,940	51,700	2.108.082
25/05/2022	51,870	0,190	0,368%	52,320	52,480	51,240	3.151.779
24/05/2022	51,680	-0,440	-0,844%	51,200	52,180	50,760	3.369.613
23/05/2022	52,120	-1,590	-2,960%	50,600	52,120	49,715	5.302.162
20/05/2022	53,710	0,520	0,978%	53,970	54,170	53,140	4.626.704
19/05/2022	53,190	-0,150	-0,281%	52,730	53,210	52,030	3.457.011
18/05/2022	53,340	-0,160	-0,299%	53,450	53,950	52,950	3.012.460
17/05/2022	53,500	1,190	2,275%	52,820	53,830	52,690	3.029.523
16/05/2022	52,310	-0,070	-0,134%	52,040	52,760	51,580	2.924.645
13/05/2022	52,380	0,970	1,887%	52,020	52,680	51,600	2.968.459
12/05/2022	51,410	-0,740	-1,419%	50,860	51,970	50,380	3.926.995
11/05/2022	52,150	1,230	2,416%	51,190	52,360	50,960	4.616.314
10/05/2022	50,920	1,070	2,146%	50,790	51,940	50,420	4.506.817
09/05/2022	49,850	-0,740	-1,463%	50,420	51,260	49,850	2.879.032
06/05/2022	50,590	-0,110	-0,217%	50,880	51,710	50,370	3.133.331
05/05/2022	50,700	-0,310	-0,608%	53,210	53,300	50,550	3.557.168
04/05/2022	51,010	-0,310	-0,604%	51,800	52,630	50,990	3.222.061
03/05/2022	51,320	2,515	5,153%	50,000	51,340	49,815	3.913.067
02/05/2022	48,805	-0,900	-1,811%	49,570	49,785	48,140	3.142.553
29/04/2022	49,705	0,245	0,495%	49,730	50,060	48,990	3.437.157
28/04/2022	49,460	-0,285	-0,573%	50,740	51,010	48,675	3.204.739
27/04/2022	49,745	-0,695	-1,378%	50,680	50,850	49,410	5.309.178
26/04/2022	50,440	-0,410	-0,806%	51,600	51,850	50,440	3.419.503
25/04/2022	50,850	-0,880	-1,701%	50,870	51,920	50,490	3.460.198
22/04/2022	51,730	-0,670	-1,279%	51,540	52,640	51,340	3.333.002
21/04/2022	52,400	1,170	2,284%	51,700	52,960	51,410	3.948.277
20/04/2022	51,230	1,485	2,985%	49,910	52,330	49,740	4.927.145
19/04/2022	49,745	0,240	0,485%	49,245	50,300	48,545	3.412.914
14/04/2022	49,505	0,580	1,185%	49,025	49,970	48,950	3.045.221
13/04/2022	48,925	0,215	0,441%	48,580	49,355	48,375	2.732.176
12/04/2022	48,710	-0,035	-0,072%	47,740	49,480	47,135	4.048.410
11/04/2022	48,745	0,900	1,881%	49,090	49,785	48,190	3.231.849
08/04/2022	47,845	1,285	2,760%	48,100	48,355	47,210	4.548.333
07/04/2022	46,560	-0,735	-1,554%	47,315	47,650	46,530	5.211.726
06/04/2022	47,295	-1,705	-3,480%	48,730	48,995	46,555	7.066.223
05/04/2022	49,000	-2,340	-4,558%	51,250	51,500	48,780	5.970.046
04/04/2022	51,340	-0,350	-0,677%	51,680	51,730	50,570	2.910.334
01/04/2022	51,690	-0,240	-0,462%	51,910	52,400	51,450	3.136.950
31/03/2022	51,930	-1,150	-2,167%	53,020	53,310	51,630	3.219.374
30/03/2022	53,080	-1,260	-2,319%	53,970	54,050	52,550	3.173.862
29/03/2022	54,340	3,270	6,403%	51,990	54,930	51,520	5.435.672
28/03/2022	51,070	1,070	2,140%	50,360	52,100	50,360	3.252.575
25/03/2022	50,000	-1,100	-2,153%	51,130	51,220	49,860	5.119.871
24/03/2022	51,100	-1,130	-2,164%	52,240	52,590	51,090	4.128.536
23/03/2022	52,230	-1,370	-2,556%	53,600	53,680	52,200	3.538.760
22/03/2022	53,600	0,890	1,688%	53,340	54,300	53,090	2.800.581
21/03/2022	52,710	-0,640	-1,200%	53,210	53,990	52,680	2.714.800
18/03/2022	53,350	0,300	0,566%	53,060	53,350	52,260	8.395.483
17/03/2022	53,050	-1,300	-2,392%	54,500	55,020	52,120	4.871.210
16/03/2022	54,350	3,060	5,966%	52,900	55,690	52,360	7.170.947
15/03/2022	51,290	0,280	0,549%	50,300	52,000	49,430	5.034.069
14/03/2022	51,010	1,980	4,038%	50,450	51,700	49,835	4.571.552
11/03/2022	49,030	-0,315	-0,638%	49,410	51,480	47,615	6.630.303
10/03/2022	49,345	-2,075	-4,035%	51,450	51,610	49,015	6.489.280
09/03/2022	51,420	4,655	9,954%	50,490	51,650	49,530	8.940.185
08/03/2022	46,765	1,465	3,234%	45,000	48,915	44,770	9.239.001
07/03/2022	45,300	-1,895	-4,015%	45,000	46,185	43,070	11.232.619
04/03/2022	47,195	-3,565	-7,023%	50,000	50,150	47,195	9.905.524
03/03/2022	50,760	0,795	1,591%	51,040	52,400	50,250	6.764.827
02/03/2022	49,965	1,030	2,105%	46,250	51,020	45,665	8.546.542
01/03/2022	48,935	-3,575	-6,808%	52,530	53,120	48,710	9.077.984
28/02/2022	52,510	-4,240	-7,471%	53,720	53,840	51,550	9.992.238
25/02/2022	56,750	1,660	3,013%	55,500	57,150	53,970	8.334.146
24/02/2022	55,090	-4,460	-7,490%	55,430	57,520	53,890	10.862.668
23/02/2022	59,550	-1,120	-1,846%	61,000	61,670	59,010	3.938.029
22/02/2022	60,670	-0,390	-0,639%	59,030	61,480	58,740	5.123.430
21/02/2022	61,060	-0,860	-1,389%	62,320	62,740	60,310	3.342.508
18/02/2022	61,920	-0,100	-0,161%	62,000	62,780	61,540	3.610.563
17/02/2022	62,020	-0,730	-1,163%	62,330	62,760	61,450	3.056.110
16/02/2022	62,750	-0,780	-1,228%	63,750	64,030	62,310	3.417.509
15/02/2022	63,530	1,780	2,883%	61,490	63,840	61,450	5.033.676
14/02/2022	61,750	-3,150	-4,854%	62,610	62,700	61,080	5.870.770
11/02/2022	64,900	-1,660	-2,494%	65,720	65,880	63,720	5.486.896
10/02/2022	66,560	-0,150	-0,225%	66,940	68,070	66,410	4.697.466
09/02/2022	66,710	0,710	1,076%	66,450	66,820	65,190	4.639.837
08/02/2022	66,000	0,310	0,472%	63,250	66,560	62,760	5.928.139
07/02/2022	65,690	1,390	2,162%	65,000	65,890	63,920	4.012.413
04/02/2022	64,300	0,660	1,037%	66,000	66,810	63,870	5.753.921
03/02/2022	63,640	0,170	0,268%	63,290	64,180	62,420	4.685.476
02/02/2022	63,470	-0,750	-1,168%	64,700	64,700	62,540	4.933.764

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
AIR LIQUIDE	129,720	-0,35	130,320	127,180	832.677	107.571.651	61.443	17:35:14
AIRBUS	90,920	-2,19	92,810	90,340	1.426.504	130.207.647	-	17:35:04
ALSTOM	23,180	-2,97	23,950	23,140	1.416.003	33.066.164	6.838	17:35:14
ARCELORMITT.	22,295	-0,60	22,995	21,825	5.906.604	132.457.583	-	17:35:01
AXA	21,960	-2,05	22,380	21,960	5.294.223	116.646.929	53.108	17:35:17
BNP P. ACT.A	46,740	-4,69	49,230	46,695	4.410.938	208.127.192	58.416	17:35:04
BOUYGUES	30,080	-1,57	30,540	29,980	941.387	28.417.809	11.453	17:35:10
CAPGEMINI	174,550	-0,20	176,500	173,000	464.764	81.180.123	29.461	17:35:10
CARREFOUR	16,500	-2,83	17,020	16,330	3.296.763	54.572.212	13.491	17:35:26
CREDIT AGR.	8,876	-3,97	9,255	8,845	11.753.630	104.887.308	25.889	17:35:06
DANONE	50,570	-1,08	51,070	50,220	1.971.855	99.677.524	34.723	17:35:12
DASSAULT SYS	35,105	2,50	35,105	33,515	1.232.322	42.773.952	9.277	17:35:00
ENGIE	11,442	-1,00	11,740	11,412	5.678.101	65.330.934	27.865	17:35:12
ESSILORLUXOT	141,550	1,36	142,250	136,950	474.379	66.586.930	62.141	17:35:06
EUROAPI	14,498	-0,17	14,692	14,006	535.926	7.728.191	-	17:35:14
EUROFINS SCI	76,480	4,20	76,560	74,060	478.813	36.160.469	14.588	17:35:00
HERMES INTL	1.035,000	2,07	1.049,000	992,000	93.048	95.738.801	-	17:35:03
KERING	490,000	0,43	492,750	476,850	196.224	95.574.458	61.259	17:35:26
L'OREAL	323,350	2,02	325,850	315,150	445.862	143.620.554	181.029	17:35:24
LEGRAND	68,900	-0,75	69,120	67,440	718.367	49.199.923	18.397	17:35:08
LVMH	566,000	2,59	569,800	545,000	431.800	242.936.334	285.692	17:35:02
MICHELIN	25,805	-4,43	26,740	25,785	2.330.912	60.689.725	4.602	17:35:29
ORANGE	11,042	-0,67	11,140	11,016	6.228.557	68.890.508	1.767	17:35:17
PERNOD RIC.	171,650	-0,46	173,950	170,250	323.989	55.660.952	44.951	17:35:16
PUBLIC GR.SA	45,000	-4,13	47,030	44,990	615.322	27.966.822	11.149	17:35:15
RENAULT	25,235	-3,44	26,480	25,235	1.327.850	34.027.507	7.463	17:35:05
S.GOBAIN	41,945	-4,07	43,605	41,650	2.312.427	97.643.149	22.343	17:35:24
SAFRAN	92,400	-1,64	94,480	92,400	764.125	71.074.780	37.011	17:35:28
SANOFI	95,750	0,22	96,340	94,430	2.220.518	212.454.141	120.546	17:35:27
SCHNEID.EL.	112,000	-0,71	113,820	110,160	1.003.188	112.354.228	63.512	17:35:24
SOC.GENER.	22,295	-5,51	23,815	22,260	4.801.016	108.243.159	19.026	17:35:02
STELLANTIS N	12,220	-2,10	12,568	12,220	4.086.558	50.333.069	-	17:35:07
STMICROELEC.	31,120	-1,72	31,585	30,890	1.687.738	52.605.107	-	17:35:15
TELEPERFORMA	282,700	0,50	283,900	277,400	86.874	24.463.350	16.603	17:35:03
THALES	111,600	-0,98	114,250	111,250	256.309	28.815.376	23.782	17:35:25
TOTALENERGIE	48,095	-1,94	49,860	48,085	6.561.491	318.814.924	-	17:35:10
UNIBAIL-WFD	50,680	-4,54	53,120	50,220	706.371	35.990.493	-	17:35:13
VEOLIA ENV.	22,950	-2,84	23,520	22,950	1.969.671	45.476.342	13.019	17:35:17
VINCI	85,200	-0,48	86,750	84,540	1.097.884	93.765.992	50.142	17:35:06
VIVENDI	10,025	-2,15	10,215	9,984	3.336.916	33.575.531	11.885	17:35:14
WORLDLINE PR	37,950	1,15	38,090	36,600	676.175	25.423.372	10.591	17:35:14