Cotización de los valores en bolsa

BNP P. ACT.A

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 51,860
- Var. (%)
- -0,288%
15/08/2018
- Cierre
- 51,400
- Var. (%)
- -0,887%
16/08/2018
- Cierre
- 51,400
- Var. (%)
- 0,000%
17/08/2018
- Cierre
- 50,990
- Var. (%)
- -0,798%
20/08/2018
- Cierre
- 51,180
- Var. (%)
- 0,373%
21/08/2018
- Cierre
- 51,780
- Var. (%)
- 1,172%
22/08/2018
- Cierre
- 52,070
- Var. (%)
- 0,560%
23/08/2018
- Cierre
- 52,000
- Var. (%)
- -0,134%
24/08/2018
- Cierre
- 51,970
- Var. (%)
- -0,058%
27/08/2018
- Cierre
- 52,460
- Var. (%)
- 0,943%
28/08/2018
- Cierre
- 51,990
- Var. (%)
- -0,896%
29/08/2018
- Cierre
- 52,000
- Var. (%)
- 0,019%
30/08/2018
- Cierre
- 51,300
- Var. (%)
- -1,346%
31/08/2018
- Cierre
- 50,580
- Var. (%)
- -1,404%
03/09/2018
- Cierre
- 50,660
- Var. (%)
- 0,158%

-0.17%

Precio

50,660 €

MAXIMO

50,700 €

MÍNIMO

50,370 €

VOL. DIARIO (TIT.)

2.031.609

VAR. 2018(%)

-18,62 %

VARIACIÓN

0,16 % 0,080 €

APERTURA

50,550 €

ÚLT. SESIÓN

50,580 €

EFECTIVO

102.706.552 €

VAR. 12 MESES(%)

-21,27 %

Rentabilidad(%)
Máximo
68,66

Mínimo
50,36

Volumen
Capit.(MM€)
63.173

Acc. en circulac.
1.247,01

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	68,66
Mínimo 2018	50,36
Máximo 12 meses	69,17
Míximo 12 meses	50,36
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	63.173
Acciones en circulación (M)	1.247,01
Media títulos 3m	3.806.234
Media títulos 12m	3.622.522
Efectivo 3m	182.068.184
Efectivo 12m	207.907.045

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	50,660	0,080	0,158%	50,550	50,700	50,370	2.031.609
31/08/2018	50,580	-0,720	-1,404%	51,310	51,380	50,360	4.260.533
30/08/2018	51,300	-0,700	-1,346%	51,870	52,020	51,300	3.326.292
29/08/2018	52,000	0,010	0,019%	52,000	52,110	51,530	2.534.451
28/08/2018	51,990	-0,470	-0,896%	52,540	52,540	51,940	3.063.155
27/08/2018	52,460	0,490	0,943%	52,270	52,710	51,950	1.897.983
24/08/2018	51,970	-0,030	-0,058%	51,990	52,930	51,940	3.103.603
23/08/2018	52,000	-0,070	-0,134%	52,110	52,190	51,750	2.781.509
22/08/2018	52,070	0,290	0,560%	51,760	52,170	51,740	3.004.340
21/08/2018	51,780	0,600	1,172%	51,180	52,070	51,090	2.958.076
20/08/2018	51,180	0,190	0,373%	51,160	51,610	50,970	2.261.066
17/08/2018	50,990	-0,410	-0,798%	51,460	51,550	50,390	4.739.511
16/08/2018	51,400	0,000	0,000%	51,720	51,980	51,240	3.297.606
15/08/2018	51,400	-0,460	-0,887%	52,120	52,440	51,020	5.365.232
14/08/2018	51,860	-0,150	-0,288%	52,350	52,560	51,530	4.182.375
13/08/2018	52,010	-0,550	-1,046%	52,000	52,550	51,900	5.364.145
10/08/2018	52,560	-1,620	-2,990%	53,100	53,100	51,670	8.728.613
09/08/2018	54,180	-0,220	-0,404%	54,300	54,300	53,730	2.173.470
08/08/2018	54,400	-0,140	-0,257%	54,500	54,700	54,170	2.312.380
07/08/2018	54,540	0,510	0,944%	54,220	54,790	54,160	2.626.191
06/08/2018	54,030	-0,390	-0,717%	54,530	54,540	53,680	2.733.213
03/08/2018	54,420	-0,200	-0,366%	54,700	54,740	54,060	3.551.576
02/08/2018	54,620	-0,790	-1,426%	55,280	55,390	54,010	4.630.867
01/08/2018	55,410	-0,260	-0,467%	56,930	56,940	55,220	3.601.972
31/07/2018	55,670	0,570	1,034%	54,950	56,090	54,950	4.914.992
30/07/2018	55,100	0,300	0,547%	54,660	55,160	54,470	3.384.513
27/07/2018	54,800	0,960	1,783%	54,020	54,960	53,970	4.493.908
26/07/2018	53,840	0,670	1,260%	53,730	54,000	53,370	3.967.848
25/07/2018	53,170	-0,360	-0,673%	53,690	53,860	52,880	3.486.600
24/07/2018	53,530	1,410	2,705%	52,640	53,970	52,400	6.301.067
23/07/2018	52,120	0,380	0,734%	51,840	52,350	51,650	3.345.089
20/07/2018	51,740	0,010	0,019%	51,710	51,910	51,220	3.236.826
19/07/2018	51,730	-0,340	-0,653%	51,930	52,320	51,630	1.823.279
18/07/2018	52,070	-0,120	-0,230%	52,270	52,330	51,670	3.461.549
17/07/2018	52,190	-0,340	-0,647%	52,450	52,590	51,990	2.194.262
16/07/2018	52,530	0,150	0,286%	52,490	53,120	52,260	3.606.835
13/07/2018	52,380	-0,020	-0,038%	52,590	52,710	52,140	3.957.746
12/07/2018	52,400	-0,190	-0,361%	52,800	52,810	52,100	2.203.957
11/07/2018	52,590	-0,820	-1,535%	53,090	53,140	52,370	3.748.213
10/07/2018	53,410	-0,500	-0,927%	54,040	54,090	53,110	3.601.911
09/07/2018	53,910	0,050	0,093%	54,300	54,390	53,740	2.650.792
06/07/2018	53,860	-0,280	-0,517%	54,300	54,430	53,520	3.275.468
05/07/2018	54,140	0,930	1,748%	53,280	54,590	53,210	5.152.959
04/07/2018	53,210	0,020	0,038%	53,080	53,400	52,930	2.452.826
03/07/2018	53,190	0,250	0,472%	53,390	54,010	52,790	3.194.721
02/07/2018	52,940	-0,250	-0,470%	52,700	52,960	51,980	3.126.125
29/06/2018	53,190	0,480	0,911%	53,340	53,980	53,010	4.681.110
28/06/2018	52,710	-0,140	-0,265%	52,550	53,100	52,340	3.946.413
27/06/2018	52,850	0,110	0,209%	52,250	53,360	51,610	4.224.546
26/06/2018	52,740	-0,130	-0,246%	53,340	53,370	52,700	2.791.423
25/06/2018	52,870	-1,050	-1,947%	53,450	53,640	52,850	2.881.300
22/06/2018	53,920	0,720	1,353%	53,200	53,920	53,200	3.496.265
21/06/2018	53,200	-0,500	-0,931%	53,850	53,950	52,970	4.431.027
20/06/2018	53,700	-0,050	-0,093%	54,100	54,300	53,680	3.884.870
19/06/2018	53,750	-0,200	-0,371%	53,270	53,960	52,990	3.760.027
18/06/2018	53,950	-0,190	-0,351%	54,000	54,310	53,420	4.662.582
15/06/2018	54,140	-0,700	-1,276%	54,910	54,920	53,280	8.073.005
14/06/2018	54,840	0,330	0,605%	54,290	55,250	54,110	4.640.173
13/06/2018	54,510	-0,150	-0,274%	54,790	54,910	54,280	3.822.389
12/06/2018	54,660	-0,020	-0,037%	55,190	55,210	54,440	3.629.546
11/06/2018	54,680	0,980	1,825%	54,380	54,750	53,920	5.148.616
08/06/2018	53,700	-0,410	-0,758%	53,670	53,830	53,290	4.269.307
07/06/2018	54,110	0,420	0,782%	54,120	54,890	53,970	5.064.686
06/06/2018	53,690	0,570	1,073%	53,330	53,860	52,950	5.162.128
05/06/2018	53,120	-0,970	-1,793%	54,470	54,470	53,120	4.499.395
04/06/2018	54,090	0,200	0,371%	54,700	54,940	53,860	4.939.425
01/06/2018	53,890	0,830	1,564%	54,190	54,370	53,660	7.893.012
31/05/2018	53,060	-1,180	-2,176%	54,390	54,730	52,740	9.226.137
30/05/2018	54,240	-2,980	-5,208%	54,570	54,960	53,600	9.678.749
29/05/2018	57,220	-2,670	-4,458%	59,000	59,250	56,760	11.368.737
28/05/2018	59,890	-0,650	-1,074%	61,410	61,590	59,000	5.840.660
25/05/2018	60,540	-0,700	-1,143%	61,520	61,570	59,810	5.661.706
24/05/2018	61,240	-0,550	-0,890%	62,020	62,280	60,730	3.945.234
23/05/2018	61,790	-0,910	-1,451%	62,560	62,700	61,510	4.134.195
22/05/2018	62,700	1,070	1,736%	61,800	62,830	61,710	5.139.935
21/05/2018	61,630	0,050	0,081%	61,750	61,870	61,480	1.472.129
18/05/2018	61,580	-0,600	-0,965%	62,100	62,150	61,420	5.722.010
17/05/2018	62,180	-0,090	-0,145%	62,280	62,750	61,800	3.345.709
16/05/2018	62,270	-0,920	-1,456%	62,990	63,080	61,890	3.690.239
15/05/2018	63,190	0,310	0,493%	62,960	63,370	62,740	3.066.556
14/05/2018	62,880	0,110	0,175%	62,710	62,980	62,570	2.143.544
11/05/2018	62,770	0,020	0,032%	62,660	62,820	62,250	2.205.688
10/05/2018	62,750	0,100	0,160%	62,650	62,860	62,070	2.100.853
09/05/2018	62,650	0,690	1,114%	62,010	62,940	62,000	3.701.458
08/05/2018	61,960	-0,410	-0,657%	62,230	62,480	61,420	3.283.381
07/05/2018	62,370	-0,300	-0,479%	62,650	62,650	61,880	2.039.671
04/05/2018	62,670	-0,730	-1,151%	61,770	62,670	61,160	5.687.364
03/05/2018	63,400	-0,950	-1,476%	64,110	64,180	62,870	3.780.046
02/05/2018	64,350	0,370	0,578%	64,000	64,370	63,900	3.328.173
30/04/2018	63,980	0,410	0,645%	63,570	63,980	63,460	2.486.794
27/04/2018	63,570	0,330	0,522%	63,350	63,600	62,810	2.478.984
26/04/2018	63,240	-0,260	-0,409%	63,370	63,890	63,130	3.108.985
25/04/2018	63,500	-0,500	-0,781%	63,610	63,870	63,030	3.007.775
24/04/2018	64,000	0,100	0,156%	63,840	64,030	63,380	5.920.442
23/04/2018	63,900	0,690	1,092%	63,120	63,960	63,100	5.504.552
20/04/2018	63,210	0,620	0,991%	62,830	63,370	62,640	4.200.385
19/04/2018	62,590	0,350	0,562%	62,150	62,820	62,030	2.401.061
18/04/2018	62,240	0,310	0,501%	61,980	62,490	61,930	3.066.349
17/04/2018	61,930	0,390	0,634%	61,810	62,230	61,700	2.576.090
16/04/2018	61,540	0,090	0,146%	61,670	61,790	61,420	1.786.620

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