Cotización de los valores en bolsa

BOUYGUES

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 37,000
- Var. (%)
- 0,135%
15/08/2018
- Cierre
- 36,280
- Var. (%)
- -1,946%
16/08/2018
- Cierre
- 36,570
- Var. (%)
- 0,799%
17/08/2018
- Cierre
- 36,490
- Var. (%)
- -0,219%
20/08/2018
- Cierre
- 36,660
- Var. (%)
- 0,466%
21/08/2018
- Cierre
- 37,280
- Var. (%)
- 1,691%
22/08/2018
- Cierre
- 37,580
- Var. (%)
- 0,805%
23/08/2018
- Cierre
- 37,500
- Var. (%)
- -0,213%
24/08/2018
- Cierre
- 37,420
- Var. (%)
- -0,213%
27/08/2018
- Cierre
- 37,430
- Var. (%)
- 0,027%
28/08/2018
- Cierre
- 36,930
- Var. (%)
- -1,336%
29/08/2018
- Cierre
- 37,360
- Var. (%)
- 1,164%
30/08/2018
- Cierre
- 39,000
- Var. (%)
- 4,390%
31/08/2018
- Cierre
- 38,030
- Var. (%)
- -2,487%
03/09/2018
- Cierre
- 36,970
- Var. (%)
- -2,787%

0.02%

Precio

36,970 €

MAXIMO

38,240 €

MÍNIMO

36,830 €

VOL. DIARIO (TIT.)

1.334.169

VAR. 2018(%)

-14,64 %

VARIACIÓN

-2,79 % -1,060 €

APERTURA

38,020 €

ÚLT. SESIÓN

38,030 €

EFECTIVO

49.680.785 €

VAR. 12 MESES(%)

-4,77 %

Rentabilidad(%)
Máximo
45,98

Mínimo
36,08

Volumen
Capit.(MM€)
13.210

Acc. en circulac.
357,32

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	45,98
Mínimo 2018	36,08
Máximo 12 meses	45,98
Míximo 12 meses	36,08
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	13.210
Acciones en circulación (M)	357,32
Media títulos 3m	731.818
Media títulos 12m	833.564
Efectivo 3m	24.422.986
Efectivo 12m	31.896.841

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	36,970	-1,060	-2,787%	38,020	38,240	36,830	1.334.169
31/08/2018	38,030	-0,970	-2,487%	38,590	38,800	37,970	1.244.383
30/08/2018	39,000	1,640	4,390%	38,700	39,330	38,300	2.238.756
29/08/2018	37,360	0,430	1,164%	37,050	37,430	37,040	705.735
28/08/2018	36,930	-0,500	-1,336%	37,490	37,530	36,930	788.318
27/08/2018	37,430	0,010	0,027%	37,530	37,680	37,410	345.379
24/08/2018	37,420	-0,080	-0,213%	37,470	37,650	37,440	314.937
23/08/2018	37,500	-0,080	-0,213%	37,670	37,670	37,370	380.859
22/08/2018	37,580	0,300	0,805%	37,220	37,710	37,200	522.533
21/08/2018	37,280	0,620	1,691%	36,620	37,480	36,600	577.061
20/08/2018	36,660	0,170	0,466%	36,590	36,790	36,510	425.144
17/08/2018	36,490	-0,080	-0,219%	36,640	36,810	36,360	349.907
16/08/2018	36,570	0,290	0,799%	36,460	36,660	36,080	453.820
15/08/2018	36,280	-0,720	-1,946%	37,100	37,160	36,120	657.974
14/08/2018	37,000	0,050	0,135%	37,050	37,240	36,910	538.688
13/08/2018	36,950	-0,210	-0,565%	37,030	37,180	36,900	463.312
10/08/2018	37,160	-0,220	-0,589%	37,120	37,490	36,880	666.822
09/08/2018	37,380	0,040	0,107%	37,330	37,430	37,020	384.950
08/08/2018	37,340	-0,200	-0,533%	37,490	37,570	37,230	403.718
07/08/2018	37,540	0,140	0,374%	37,500	37,950	37,500	636.194
06/08/2018	37,400	-0,160	-0,426%	37,600	37,630	37,230	327.142
03/08/2018	37,560	0,530	1,431%	37,100	37,650	37,080	614.510
02/08/2018	37,030	-0,210	-0,564%	37,100	37,310	36,890	635.481
01/08/2018	37,240	-0,370	-0,984%	37,620	37,630	37,170	428.591
31/07/2018	37,610	0,060	0,160%	37,490	37,760	37,350	531.843
30/07/2018	37,550	-0,040	-0,106%	37,600	37,650	37,360	436.297
27/07/2018	37,590	0,600	1,622%	37,400	37,680	37,250	731.809
26/07/2018	36,990	0,430	1,176%	36,820	37,150	36,730	848.865
25/07/2018	36,560	-0,200	-0,544%	36,890	37,160	36,520	547.361
24/07/2018	36,760	0,280	0,768%	36,600	37,150	36,480	853.877
23/07/2018	36,480	-0,020	-0,055%	36,360	36,580	36,180	532.481
20/07/2018	36,500	-0,160	-0,436%	36,640	36,680	36,080	702.909
19/07/2018	36,660	-0,180	-0,489%	36,790	37,080	36,570	725.558
18/07/2018	36,840	-0,230	-0,620%	37,200	37,220	36,770	757.861
17/07/2018	37,070	-0,570	-1,514%	37,600	37,690	36,950	647.790
16/07/2018	37,640	-0,300	-0,791%	38,000	38,120	37,600	673.653
13/07/2018	37,940	0,220	0,583%	38,050	38,070	37,740	881.012
12/07/2018	37,720	0,190	0,506%	37,630	37,740	37,300	393.810
11/07/2018	37,530	-0,640	-1,677%	38,010	38,120	37,270	771.331
10/07/2018	38,170	0,160	0,421%	38,000	38,200	37,810	318.360
09/07/2018	38,010	0,060	0,158%	38,100	38,190	37,870	711.259
06/07/2018	37,950	0,280	0,743%	37,750	37,950	37,580	698.007
05/07/2018	37,670	0,370	0,992%	37,380	37,790	37,330	755.840
04/07/2018	37,300	0,240	0,648%	36,990	37,380	36,860	705.181
03/07/2018	37,060	0,240	0,652%	36,990	37,470	36,840	712.167
02/07/2018	36,820	-0,090	-0,244%	36,630	36,950	36,360	954.163
29/06/2018	36,910	0,210	0,572%	36,960	37,400	36,910	967.441
28/06/2018	36,700	-0,550	-1,477%	37,170	37,410	36,610	930.994
27/06/2018	37,250	-0,370	-0,984%	37,500	37,720	37,100	1.034.939
26/06/2018	37,620	-0,020	-0,053%	37,880	37,880	37,590	776.910
25/06/2018	37,640	-0,460	-1,207%	38,000	38,080	37,640	647.698
22/06/2018	38,100	0,620	1,654%	37,610	38,170	37,550	951.080
21/06/2018	37,480	-0,340	-0,899%	37,920	37,970	37,400	999.610
20/06/2018	37,820	-0,350	-0,917%	38,190	38,500	37,820	1.019.225
19/06/2018	38,170	-0,070	-0,183%	37,850	38,320	37,650	910.666
18/06/2018	38,240	-0,250	-0,650%	38,370	38,600	37,950	850.822
15/06/2018	38,490	-0,380	-0,978%	38,950	38,980	38,490	1.580.955
14/06/2018	38,870	0,170	0,439%	38,510	39,260	38,230	1.052.995
13/06/2018	38,700	-0,400	-1,023%	39,100	39,170	38,460	1.163.915
12/06/2018	39,100	-0,260	-0,661%	39,560	39,610	38,990	752.830
11/06/2018	39,360	0,180	0,459%	39,240	39,520	39,030	818.858
08/06/2018	39,180	-0,440	-1,111%	39,390	39,580	39,150	703.510
07/06/2018	39,620	-0,200	-0,502%	39,940	40,130	39,550	591.781
06/06/2018	39,820	0,300	0,759%	39,610	39,890	39,380	846.056
05/06/2018	39,520	-0,400	-1,002%	39,930	40,000	39,520	561.670
04/06/2018	39,920	0,130	0,327%	40,010	40,090	39,700	578.095
01/06/2018	39,790	0,250	0,632%	39,820	40,210	39,670	763.672
31/05/2018	39,540	-0,180	-0,453%	39,890	39,990	39,350	1.783.373
30/05/2018	39,720	-0,100	-0,251%	39,880	39,880	39,320	854.429
29/05/2018	39,820	-0,620	-1,533%	40,270	40,290	39,590	978.292
28/05/2018	40,440	0,020	0,049%	40,730	40,970	40,410	549.549
25/05/2018	40,420	-0,470	-1,149%	41,150	41,370	40,200	928.197
24/05/2018	40,890	-0,880	-2,107%	41,830	41,850	40,670	1.268.677
23/05/2018	41,770	-0,130	-0,310%	41,800	41,900	41,240	1.194.195
22/05/2018	41,900	1,820	4,541%	40,480	41,900	40,480	1.908.638
21/05/2018	40,080	-0,590	-1,451%	40,780	40,800	40,040	1.022.474
18/05/2018	40,670	-0,750	-1,811%	40,800	40,960	40,250	1.766.661
17/05/2018	41,420	-0,130	-0,313%	41,020	41,660	40,260	1.305.252
16/05/2018	41,550	-0,520	-1,236%	42,100	42,510	41,550	870.000
15/05/2018	42,070	-0,460	-1,082%	42,400	42,490	41,670	1.277.393
14/05/2018	42,530	-0,490	-1,139%	42,960	42,960	42,450	584.300
11/05/2018	43,020	0,150	0,350%	42,910	43,070	42,880	412.913
10/05/2018	42,870	-0,210	-0,487%	43,000	43,170	42,710	434.524
09/05/2018	43,080	0,290	0,678%	42,750	43,130	42,520	823.438
08/05/2018	42,790	-0,030	-0,070%	42,670	42,840	42,620	1.018.443
07/05/2018	42,820	0,580	1,373%	42,190	42,820	42,070	885.768
04/05/2018	42,240	0,740	1,783%	41,720	42,280	41,630	955.748
03/05/2018	41,500	0,170	0,411%	41,390	41,720	41,300	656.812
02/05/2018	41,330	-0,920	-2,178%	41,080	41,460	41,040	1.162.615
30/04/2018	42,250	0,080	0,190%	42,160	42,510	42,140	840.051
27/04/2018	42,170	-0,010	-0,024%	42,220	42,420	42,100	635.484
26/04/2018	42,180	0,450	1,078%	41,790	42,890	41,650	1.050.764
25/04/2018	41,730	-0,810	-1,904%	42,300	42,580	41,620	923.474
24/04/2018	42,540	-0,360	-0,839%	42,840	43,120	42,370	2.413.882
23/04/2018	42,900	0,080	0,187%	42,820	43,080	42,560	1.062.832
20/04/2018	42,820	-0,040	-0,093%	42,800	43,000	42,630	743.105
19/04/2018	42,860	0,270	0,634%	42,470	43,000	42,420	794.905
18/04/2018	42,590	0,230	0,543%	42,390	42,660	42,260	452.980
17/04/2018	42,360	0,150	0,355%	42,330	42,640	41,980	815.797
16/04/2018	42,210	-0,110	-0,260%	42,230	42,320	41,900	683.626

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