- -1,14%
- -1,29%
- -2,78%
- -2,91%
- -2,33%
- 0,40%
- 2,960
- 117,40
- 1,045
- 1,0670
BNP P. ACT.A
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 52,560
- Var. (%)
- -0,266%
- Cierre
- 53,280
- Var. (%)
- 1,370%
- Cierre
- 52,450
- Var. (%)
- -1,558%
- Cierre
- 52,080
- Var. (%)
- -0,705%
- Cierre
- 51,190
- Var. (%)
- -1,709%
- Cierre
- 48,600
- Var. (%)
- -5,060%
- Cierre
- 46,670
- Var. (%)
- -3,971%
- Cierre
- 47,335
- Var. (%)
- 1,425%
- Cierre
- 48,285
- Var. (%)
- 2,007%
- Cierre
- 47,520
- Var. (%)
- -1,584%
- Cierre
- 47,740
- Var. (%)
- 0,463%
- Cierre
- 48,345
- Var. (%)
- 1,267%
- Cierre
- 49,355
- Var. (%)
- 2,089%
- Cierre
- 49,040
- Var. (%)
- -0,638%
- 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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
BNP P. ACT.A | 46,740 | -4,69 | 49,230 | 46,695 | 4.410.938 | 208.127.192 | 58.416 | |
INTESA SP | 1,840 | -2,16 | 1,902 | 1,828 | 164.285.824 | 304.485.449 | - | |
JP Morgan Ch | 117,179 | 2,86 | 117,820 | 112,830 | 7.178.658 | 832.379.203 | - |