Cotización de los valores en bolsa

CARREFOUR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

16,890 €

MÁXIMO

17,320 €

MÁXIMO (52 SEMANAS)

21,37 €

VAR. 2022(%)

6,74 %

VOL. DIARIO (TIT.)

2.297.565

ÚLT. SESIÓN

16,855 €

MÍNIMO

16,855 €

MÍNIMO (52 SEMANAS)

14,52 €

VAR. 12 MESES(%)

8,32 %

EFECTIVO

39.416.744€

15 últimas sesiones

07/07/2022
- Cierre
- 16,755
- Var. (%)
- -0,149%
08/07/2022
- Cierre
- 17,170
- Var. (%)
- 2,477%
11/07/2022
- Cierre
- 16,960
- Var. (%)
- -1,223%
12/07/2022
- Cierre
- 16,990
- Var. (%)
- 0,177%
13/07/2022
- Cierre
- 16,710
- Var. (%)
- -1,648%
14/07/2022
- Cierre
- 16,390
- Var. (%)
- -1,915%
15/07/2022
- Cierre
- 16,410
- Var. (%)
- 0,122%
18/07/2022
- Cierre
- 16,835
- Var. (%)
- 2,590%
19/07/2022
- Cierre
- 16,990
- Var. (%)
- 0,921%
20/07/2022
- Cierre
- 17,105
- Var. (%)
- 0,677%
21/07/2022
- Cierre
- 17,010
- Var. (%)
- -0,555%
22/07/2022
- Cierre
- 16,860
- Var. (%)
- -0,882%
25/07/2022
- Cierre
- 16,970
- Var. (%)
- 0,652%
26/07/2022
- Cierre
- 16,855
- Var. (%)
- -0,678%
27/07/2022
- Cierre
- 17,190
- Var. (%)
- 1,988%

0.17%

Rango de precios (12 M.)
Máximo
21,37

Mínimo
15,98

Ratios Económicos
Capitalización (MM€)
14.055

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	21,37
Mínimo 2022	15,98
Máximo 12 meses	21,37
Míximo 12 meses	14,52
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	14.055
Acciones en circulación (M)	817,62
Media títulos 3m	2.595.465
Media títulos 12m	3.056.529
Efectivo 3m	48.973.675
Efectivo 12m	52.765.328

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
27/07/2022	17,190	0,335	1,988%	16,890	17,320	16,855	2.297.565
26/07/2022	16,855	-0,115	-0,678%	16,680	16,950	16,485	2.389.999
25/07/2022	16,970	0,110	0,652%	16,790	17,135	16,775	1.761.307
22/07/2022	16,860	-0,150	-0,882%	16,990	17,125	16,815	1.855.197
21/07/2022	17,010	-0,095	-0,555%	16,995	17,195	16,895	1.130.205
20/07/2022	17,105	0,115	0,677%	17,495	17,565	17,065	2.172.220
19/07/2022	16,990	0,155	0,921%	16,750	17,060	16,725	1.328.553
18/07/2022	16,835	0,425	2,590%	16,510	16,870	16,405	1.646.430
15/07/2022	16,410	0,020	0,122%	16,465	16,615	16,375	2.177.006
14/07/2022	16,390	-0,320	-1,915%	16,670	16,710	16,325	1.518.766
13/07/2022	16,710	-0,280	-1,648%	16,905	16,935	16,615	1.419.562
12/07/2022	16,990	0,030	0,177%	16,985	16,990	16,710	1.679.451
11/07/2022	16,960	-0,210	-1,223%	17,015	17,030	16,745	1.422.023
08/07/2022	17,170	0,415	2,477%	16,805	17,170	16,625	1.970.425
07/07/2022	16,755	-0,025	-0,149%	16,920	16,975	16,700	1.653.787
06/07/2022	16,780	0,190	1,145%	16,700	17,040	16,695	1.642.723
05/07/2022	16,590	-0,560	-3,265%	17,180	17,185	16,570	1.596.911
04/07/2022	17,150	0,210	1,240%	17,090	17,285	17,050	1.105.775
01/07/2022	16,940	0,055	0,326%	16,875	17,080	16,780	1.549.878
30/06/2022	16,885	-0,210	-1,228%	16,955	17,000	16,620	2.387.322
29/06/2022	17,095	-0,160	-0,927%	17,195	17,270	17,025	1.403.055
28/06/2022	17,255	0,165	0,965%	17,270	17,505	17,125	1.670.369
27/06/2022	17,090	0,015	0,088%	17,075	17,160	17,000	1.437.377
24/06/2022	17,075	0,575	3,485%	16,570	17,160	16,550	2.524.442
23/06/2022	16,500	-0,480	-2,827%	16,910	17,020	16,330	3.296.763
22/06/2022	16,980	-1,310	-7,162%	17,880	18,055	16,980	4.534.547
21/06/2022	18,290	-0,335	-1,799%	18,620	18,635	18,275	1.578.133
20/06/2022	18,625	0,340	1,859%	18,310	18,695	18,305	1.238.364
17/06/2022	18,285	-0,355	-1,905%	18,620	18,665	18,270	4.879.557
16/06/2022	18,640	-0,070	-0,374%	18,650	18,740	18,400	1.351.428
15/06/2022	18,710	-0,055	-0,293%	18,865	19,055	18,660	2.148.588
14/06/2022	18,765	0,285	1,542%	18,520	18,825	18,510	2.965.647
13/06/2022	18,480	0,140	0,763%	18,335	18,490	18,260	2.206.606
10/06/2022	18,340	-0,305	-1,636%	18,625	18,765	18,265	2.611.564
09/06/2022	18,645	-0,255	-1,349%	18,900	18,960	18,505	2.454.935
08/06/2022	18,900	-0,245	-1,280%	19,040	19,110	18,720	1.942.971
07/06/2022	19,145	-0,475	-2,421%	19,135	19,320	19,040	3.089.201
06/06/2022	19,620	-0,080	-0,406%	19,750	19,825	19,505	2.152.150
03/06/2022	19,700	0,085	0,433%	19,680	19,865	19,425	2.009.018
02/06/2022	19,615	0,320	1,658%	19,340	19,615	19,280	2.338.004
01/06/2022	19,295	0,265	1,393%	19,140	19,360	19,085	2.409.901
31/05/2022	19,030	-0,020	-0,105%	19,035	19,035	18,675	9.838.854
30/05/2022	19,050	-0,055	-0,288%	19,115	19,195	18,960	1.899.525
27/05/2022	19,105	-0,175	-0,908%	19,305	19,325	19,045	1.592.567
26/05/2022	19,280	0,120	0,626%	19,215	19,345	19,120	1.484.908
25/05/2022	19,160	0,010	0,052%	19,195	19,315	19,020	1.407.770
24/05/2022	19,150	-0,210	-1,085%	19,350	19,405	19,035	2.785.237
23/05/2022	19,360	0,255	1,335%	19,120	19,400	18,955	2.827.339
20/05/2022	19,105	-0,355	-1,824%	19,395	19,485	18,750	5.727.497
19/05/2022	19,460	-0,640	-3,184%	19,870	20,010	19,260	6.038.528
18/05/2022	20,100	-0,930	-4,422%	21,020	21,220	20,060	5.975.898
17/05/2022	21,030	-0,140	-0,661%	21,270	21,370	20,880	3.615.234
16/05/2022	21,170	0,140	0,666%	21,060	21,240	20,920	2.762.191
13/05/2022	21,030	0,440	2,137%	20,600	21,060	20,590	3.507.857
12/05/2022	20,590	0,110	0,537%	20,340	20,720	20,340	3.017.443
11/05/2022	20,480	-0,190	-0,919%	20,650	20,900	20,340	4.433.186
10/05/2022	20,670	0,070	0,340%	20,640	20,790	20,470	2.699.448
09/05/2022	20,600	0,010	0,049%	20,500	20,790	20,460	3.469.416
06/05/2022	20,590	0,030	0,146%	20,290	20,760	20,270	3.266.800
05/05/2022	20,560	0,090	0,440%	20,610	20,770	20,490	2.688.744
04/05/2022	20,470	-0,370	-1,775%	20,730	20,970	20,390	2.808.093
03/05/2022	20,840	0,450	2,207%	20,400	20,940	20,400	3.133.541
02/05/2022	20,390	0,230	1,141%	20,020	20,720	18,565	3.945.214
29/04/2022	20,160	0,260	1,307%	19,810	20,160	19,635	2.686.256
28/04/2022	19,900	0,075	0,378%	19,950	20,150	19,810	2.145.922
27/04/2022	19,825	-0,225	-1,122%	19,930	20,020	19,705	2.976.360
26/04/2022	20,050	0,250	1,263%	20,020	20,270	19,965	2.893.836
25/04/2022	19,800	0,160	0,815%	19,515	19,935	19,400	2.685.289
22/04/2022	19,640	-0,130	-0,658%	19,485	19,965	19,355	3.176.363
21/04/2022	19,770	-0,600	-2,946%	19,965	20,080	19,465	4.371.580
20/04/2022	20,370	-0,230	-1,117%	20,680	20,710	20,070	3.361.486
19/04/2022	20,600	0,410	2,031%	20,360	20,800	20,280	3.837.888
15/04/2022	20,190	0,000	0,000%	20,190	20,190	20,190	-
14/04/2022	20,190	0,050	0,248%	20,130	20,190	19,945	2.023.576
13/04/2022	20,140	0,060	0,299%	20,090	20,290	19,775	3.676.720
12/04/2022	20,080	-0,330	-1,617%	20,240	20,240	19,870	3.408.476
11/04/2022	20,410	0,240	1,190%	20,060	20,460	20,040	3.626.045
08/04/2022	20,170	0,395	1,997%	19,810	20,210	19,800	3.229.895
07/04/2022	19,775	0,380	1,959%	19,400	19,850	19,390	3.697.090
06/04/2022	19,395	0,430	2,267%	18,945	19,495	18,930	3.232.926
05/04/2022	18,965	-0,335	-1,736%	19,290	19,420	18,800	4.017.292
04/04/2022	19,300	-0,050	-0,258%	19,310	19,650	19,285	2.539.276
01/04/2022	19,350	-0,295	-1,502%	19,685	19,750	19,350	2.478.934
31/03/2022	19,645	0,110	0,563%	19,495	19,715	19,495	3.238.060
30/03/2022	19,535	0,280	1,454%	19,240	19,560	19,240	2.944.101
29/03/2022	19,255	0,200	1,050%	19,170	19,350	19,085	2.891.150
28/03/2022	19,055	0,055	0,289%	19,005	19,370	19,005	2.599.236
25/03/2022	19,000	0,215	1,145%	18,795	19,040	18,705	2.530.494
24/03/2022	18,785	0,010	0,053%	18,790	18,960	18,700	2.790.860
23/03/2022	18,775	0,225	1,213%	18,595	18,800	18,590	2.538.695
22/03/2022	18,550	0,190	1,035%	18,450	18,635	18,415	2.280.126
21/03/2022	18,360	0,135	0,741%	18,220	18,460	18,095	3.021.480
18/03/2022	18,225	0,150	0,830%	17,970	18,225	17,920	6.233.427
17/03/2022	18,075	-0,020	-0,111%	18,140	18,325	17,645	3.756.997
16/03/2022	18,095	-0,235	-1,282%	18,450	18,495	18,010	5.206.113
15/03/2022	18,330	0,090	0,493%	18,200	18,415	18,145	2.771.263
14/03/2022	18,240	0,315	1,757%	18,150	18,300	17,955	2.904.755
11/03/2022	17,925	0,175	0,986%	17,820	18,210	17,810	3.810.306
10/03/2022	17,750	0,180	1,024%	17,630	17,860	17,425	4.017.461
09/03/2022	17,570	0,450	2,629%	17,400	17,820	17,365	3.918.937

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
AIR LIQUIDE	129,120	0,00	130,120	128,780	690.761	89.296.448	61.159	17:35:25
AIRBUS	106,160	1,10	106,480	104,480	1.240.273	131.251.893	-	17:35:05
ALSTOM	22,320	0,18	22,540	22,020	1.067.333	23.773.775	6.584	17:35:27
ARCELORMITTA	22,695	-0,07	22,995	22,590	2.985.847	67.864.710	-	17:35:08
AXA	21,795	1,80	21,915	21,610	5.175.913	112.741.853	52.709	17:35:24
BNP P. ACT.A	44,365	0,11	44,945	44,205	2.571.387	114.304.251	55.447	17:35:22
BOUYGUES	28,880	-0,21	29,060	28,620	697.249	20.122.826	10.996	17:35:03
CAPGEMINI	167,800	-1,00	171,150	167,650	334.911	56.474.382	28.322	17:35:04
CARREFOUR	17,190	1,99	17,320	16,855	2.297.565	39.416.744	14.055	17:35:28
CREDIT AGR.	8,673	0,81	8,720	8,589	4.284.215	37.107.655	25.296	17:35:23
DANONE	54,450	-0,96	56,880	54,120	1.624.580	88.921.901	37.387	17:35:00
DASSAULT SYS	40,310	2,18	40,325	38,990	1.389.877	55.614.251	10.652	17:35:03
ENGIE	11,750	2,26	11,880	11,454	6.717.001	78.780.228	28.615	17:35:21
ESSILORLUXOT	152,700	1,33	153,700	150,050	280.257	42.694.592	67.035	17:35:09
EUROAPI	16,200	1,81	16,382	15,910	194.495	3.140.853	-	17:35:16
EUROFINS SCI	75,520	-7,20	78,200	72,340	1.001.745	75.977.479	14.405	17:35:10
HERMES INTL	1.203,500	0,96	1.215,000	1.172,500	52.170	62.617.622	-	17:35:29
KERING	528,000	0,59	530,900	511,400	168.721	88.765.341	66.010	17:35:02
L'OREAL	355,750	0,23	357,200	351,950	324.808	115.424.574	199.168	17:35:20
LEGRAND	77,540	1,23	77,840	76,400	400.249	30.971.160	20.704	17:35:28
LVMH	636,000	1,73	637,700	608,100	426.585	268.272.422	321.025	17:35:25
MICHELIN	26,235	-6,12	27,450	25,940	3.980.838	105.094.583	4.679	17:35:27
ORANGE	10,164	-0,70	10,200	10,084	8.070.922	81.933.801	1.627	17:35:04
PERNOD RIC.	188,350	0,56	188,750	186,500	261.411	49.166.270	49.324	17:35:24
PUBLIC GR.SA	50,620	1,75	50,800	49,750	750.091	37.915.451	12.541	17:35:00
RENAULT	26,260	1,96	26,295	25,785	1.107.387	28.939.265	7.766	17:35:29
S.GOBAIN	42,790	1,65	43,055	41,985	1.153.061	49.302.186	22.793	17:35:22
SAFRAN	103,940	0,48	104,720	102,960	534.493	55.569.633	41.634	17:35:07
SANOFI	98,760	-0,84	100,080	98,450	1.318.648	130.526.192	124.336	17:35:29
SCHNEID.EL.	126,500	1,85	127,120	124,360	721.395	91.028.669	71.734	17:35:14
SOC.GENER.	20,980	1,48	21,140	20,770	2.262.049	47.439.115	17.904	17:35:08
STELLANTIS N	12,928	1,14	13,020	12,796	2.850.873	36.804.773	-	17:35:08
STMICROELEC.	34,995	3,38	35,115	34,115	1.541.038	53.725.875	-	17:35:16
TELEPERFORMA	331,100	1,13	333,200	324,700	108.984	35.979.399	19.446	17:35:04
THALES	121,950	0,95	122,450	118,950	257.645	31.226.020	25.988	17:35:17
TOTALENERGIE	49,745	1,11	49,980	49,050	3.628.557	179.879.689	-	17:35:16
UNIBAIL-WFD	52,370	1,51	52,410	50,410	848.475	44.016.602	-	17:35:09
VEOLIA ENV.	23,400	1,56	23,670	23,120	2.067.799	48.433.450	13.274	17:35:02
VINCI	89,850	-0,08	90,750	89,720	640.752	57.638.356	52.879	17:35:23
VIVENDI	9,992	0,44	10,065	9,888	1.994.574	19.927.060	11.846	17:35:26
WORLDLINE PR	41,590	13,76	42,870	38,520	1.810.203	74.838.005	11.607	17:35:22

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
Home Depot,	298,910	0,24	300,310	291,790	3.228.753	959.079.626	-
Walmart Inc.	126,590	3,78	126,765	121,026	14.010.679	1.749.084.552	-