Cotización de los valores en bolsa

CARREFOUR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 15,090
- Var. (%)
- -0,952%
15/08/2018
- Cierre
- 14,995
- Var. (%)
- -0,630%
16/08/2018
- Cierre
- 15,165
- Var. (%)
- 1,134%
17/08/2018
- Cierre
- 14,955
- Var. (%)
- -1,385%
20/08/2018
- Cierre
- 15,145
- Var. (%)
- 1,270%
21/08/2018
- Cierre
- 15,290
- Var. (%)
- 0,957%
22/08/2018
- Cierre
- 15,550
- Var. (%)
- 1,700%
23/08/2018
- Cierre
- 15,490
- Var. (%)
- -0,386%
24/08/2018
- Cierre
- 15,555
- Var. (%)
- 0,420%
27/08/2018
- Cierre
- 15,720
- Var. (%)
- 1,061%
28/08/2018
- Cierre
- 15,780
- Var. (%)
- 0,382%
29/08/2018
- Cierre
- 15,605
- Var. (%)
- -1,109%
30/08/2018
- Cierre
- 15,615
- Var. (%)
- 0,064%
31/08/2018
- Cierre
- 15,370
- Var. (%)
- -1,569%
03/09/2018
- Cierre
- 15,485
- Var. (%)
- 0,748%

0.11%

Precio

15,485 €

MAXIMO

15,565 €

MÍNIMO

15,320 €

VOL. DIARIO (TIT.)

2.274.763

VAR. 2018(%)

-14,16 %

VARIACIÓN

0,75 % 0,115 €

APERTURA

15,370 €

ÚLT. SESIÓN

15,370 €

EFECTIVO

35.227.940 €

VAR. 12 MESES(%)

-6,91 %

Rentabilidad(%)
Máximo
19,73

Mínimo
12,96

Volumen
Capit.(MM€)
11.996

Acc. en circulac.
774,68

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	19,73
Mínimo 2018	12,96
Máximo 12 meses	19,73
Míximo 12 meses	12,96
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	11.996
Acciones en circulación (M)	774,68
Media títulos 3m	4.006.770
Media títulos 12m	3.776.514
Efectivo 3m	53.459.851
Efectivo 12m	59.309.673

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	15,485	0,115	0,748%	15,370	15,565	15,320	2.274.763
31/08/2018	15,370	-0,245	-1,569%	15,625	15,630	15,330	3.037.979
30/08/2018	15,615	0,010	0,064%	15,550	15,620	15,340	2.889.939
29/08/2018	15,605	-0,175	-1,109%	15,820	15,915	15,505	2.563.044
28/08/2018	15,780	0,060	0,382%	15,750	15,800	15,590	3.993.240
27/08/2018	15,720	0,165	1,061%	15,630	15,810	15,585	1.838.183
24/08/2018	15,555	0,065	0,420%	15,450	15,755	15,435	2.263.069
23/08/2018	15,490	-0,060	-0,386%	15,590	15,595	15,460	2.463.300
22/08/2018	15,550	0,260	1,700%	15,305	15,580	15,250	3.836.030
21/08/2018	15,290	0,145	0,957%	15,140	15,350	15,070	2.098.245
20/08/2018	15,145	0,190	1,270%	15,000	15,250	15,000	2.288.809
17/08/2018	14,955	-0,210	-1,385%	15,190	15,235	14,945	3.240.003
16/08/2018	15,165	0,170	1,134%	15,015	15,210	14,905	2.547.747
15/08/2018	14,995	-0,095	-0,630%	15,150	15,250	14,860	2.552.717
14/08/2018	15,090	-0,145	-0,952%	15,300	15,440	15,070	2.711.568
13/08/2018	15,235	-0,205	-1,328%	15,340	15,385	15,195	2.566.584
10/08/2018	15,440	-0,095	-0,612%	15,410	15,665	15,285	3.351.632
09/08/2018	15,535	-0,065	-0,417%	15,555	15,605	15,465	1.963.368
08/08/2018	15,600	0,100	0,645%	15,410	15,600	15,285	2.535.986
07/08/2018	15,500	-0,095	-0,609%	15,600	15,630	15,415	3.256.075
06/08/2018	15,595	0,140	0,906%	15,600	15,730	15,470	3.059.510
03/08/2018	15,455	0,300	1,980%	15,200	15,520	15,100	5.070.818
02/08/2018	15,155	-0,010	-0,066%	15,085	15,185	15,010	2.646.348
01/08/2018	15,165	-0,195	-1,270%	15,395	15,415	15,165	2.855.278
31/07/2018	15,360	0,060	0,392%	15,330	15,450	15,300	3.641.032
30/07/2018	15,300	-0,275	-1,766%	15,535	15,540	15,155	4.281.240
27/07/2018	15,575	1,670	12,010%	14,800	15,770	14,665	16.326.244
26/07/2018	13,905	0,050	0,361%	13,890	14,065	13,855	4.051.742
25/07/2018	13,855	0,125	0,910%	13,795	13,935	13,755	4.194.555
24/07/2018	13,730	0,080	0,586%	13,690	13,780	13,565	4.070.694
23/07/2018	13,650	0,135	0,999%	13,470	13,650	13,440	3.579.563
20/07/2018	13,515	0,080	0,595%	13,410	13,535	13,335	2.039.543
19/07/2018	13,435	0,115	0,863%	13,295	13,585	13,200	4.194.027
18/07/2018	13,320	-0,120	-0,893%	13,450	13,525	13,290	4.250.997
17/07/2018	13,440	0,160	1,205%	13,475	13,550	13,360	3.691.981
16/07/2018	13,280	0,140	1,065%	13,160	13,380	13,160	3.604.383
13/07/2018	13,140	-0,045	-0,341%	13,100	13,180	12,955	4.975.478
12/07/2018	13,185	-0,405	-2,980%	13,580	13,600	13,040	7.780.718
11/07/2018	13,590	-0,695	-4,865%	14,020	14,100	13,555	11.172.858
10/07/2018	14,285	-0,115	-0,799%	14,370	14,455	14,285	2.995.152
09/07/2018	14,400	0,000	0,000%	14,480	14,490	14,340	2.357.128
06/07/2018	14,400	0,055	0,383%	14,375	14,475	14,350	2.812.995
05/07/2018	14,345	0,245	1,738%	14,145	14,415	14,135	5.098.419
04/07/2018	14,100	0,275	1,989%	13,830	14,195	13,825	5.460.125
03/07/2018	13,825	0,085	0,619%	13,800	13,975	13,780	5.428.302
02/07/2018	13,740	-0,130	-0,937%	13,870	14,010	13,695	5.908.813
29/06/2018	13,870	-0,060	-0,431%	14,020	14,050	13,865	3.694.178
28/06/2018	13,930	-0,145	-1,030%	14,040	14,140	13,810	4.932.328
27/06/2018	14,075	-0,230	-1,608%	14,230	14,230	13,990	5.294.338
26/06/2018	14,305	-0,200	-1,379%	14,605	14,770	14,250	4.976.364
25/06/2018	14,505	-0,140	-0,956%	14,610	14,645	14,435	2.525.155
22/06/2018	14,645	0,035	0,240%	14,645	14,730	14,585	3.201.491
21/06/2018	14,610	-0,665	-4,354%	14,815	14,950	14,580	4.427.499
20/06/2018	15,275	0,050	0,328%	15,320	15,500	15,195	3.272.862
19/06/2018	15,225	-0,175	-1,136%	15,260	15,310	15,155	3.392.453
18/06/2018	15,400	-0,180	-1,155%	15,545	15,610	15,385	3.422.495
15/06/2018	15,580	0,050	0,322%	15,650	15,790	15,420	6.202.304
14/06/2018	15,530	0,210	1,371%	15,175	15,660	15,105	6.306.263
13/06/2018	15,320	-0,180	-1,161%	15,485	15,550	15,275	3.440.159
12/06/2018	15,500	0,470	3,127%	15,270	15,575	15,270	8.402.282
11/06/2018	15,030	0,065	0,434%	14,985	15,155	14,975	4.001.579
08/06/2018	14,965	-0,180	-1,189%	15,055	15,120	14,845	3.642.368
07/06/2018	15,145	-0,030	-0,198%	15,145	15,225	15,025	4.352.371
06/06/2018	15,175	-0,240	-1,557%	15,350	15,405	15,095	3.639.279
05/06/2018	15,415	-0,110	-0,709%	15,510	15,515	15,345	3.278.029
04/06/2018	15,525	0,110	0,714%	15,415	15,625	15,415	2.217.632
01/06/2018	15,415	-0,010	-0,065%	15,375	15,575	15,375	2.821.742
31/05/2018	15,425	-0,260	-1,658%	15,665	15,760	15,400	4.039.830
30/05/2018	15,685	0,150	0,966%	15,450	15,685	15,395	3.366.102
29/05/2018	15,535	-0,315	-1,987%	15,720	15,780	15,385	6.377.596
28/05/2018	15,850	-0,140	-0,876%	16,050	16,100	15,805	2.163.932
25/05/2018	15,990	-0,290	-1,781%	16,240	16,240	15,945	4.048.616
24/05/2018	16,280	-0,210	-1,273%	16,425	16,460	16,185	3.129.172
23/05/2018	16,490	-0,080	-0,483%	16,525	16,570	16,390	3.021.437
22/05/2018	16,570	0,065	0,394%	16,490	16,690	16,470	2.588.117
21/05/2018	16,505	0,235	1,444%	16,265	16,715	16,240	2.796.586
18/05/2018	16,270	-0,100	-0,611%	16,315	16,415	16,240	2.512.767
17/05/2018	16,370	0,060	0,368%	16,305	16,400	16,220	2.594.263
16/05/2018	16,310	-0,010	-0,061%	16,300	16,480	16,230	2.489.507
15/05/2018	16,320	0,010	0,061%	16,280	16,490	16,205	2.849.606
14/05/2018	16,310	-0,140	-0,851%	16,450	16,465	16,240	2.099.303
11/05/2018	16,450	-0,020	-0,121%	16,445	16,630	16,405	1.821.372
10/05/2018	16,470	-0,070	-0,423%	16,530	16,595	16,425	1.299.906
09/05/2018	16,540	-0,165	-0,988%	16,660	16,735	16,470	2.946.169
08/05/2018	16,705	-0,045	-0,269%	16,760	16,885	16,575	2.511.881
07/05/2018	16,750	0,050	0,299%	16,670	16,845	16,585	1.454.919
04/05/2018	16,700	-0,070	-0,417%	16,775	16,900	16,670	2.296.906
03/05/2018	16,770	-0,085	-0,504%	16,865	16,960	16,730	2.128.662
02/05/2018	16,855	-0,180	-1,057%	17,065	17,070	16,855	2.554.847
30/04/2018	17,035	0,155	0,918%	16,855	17,120	16,830	2.225.003
27/04/2018	16,880	-0,175	-1,026%	17,095	17,120	16,815	2.830.493
26/04/2018	17,055	0,495	2,989%	16,540	17,220	16,530	5.471.136
25/04/2018	16,560	0,100	0,608%	16,355	16,650	16,355	2.868.298
24/04/2018	16,460	-0,015	-0,091%	16,450	16,585	16,385	4.314.698
23/04/2018	16,475	0,010	0,061%	16,410	16,515	16,290	3.604.432
20/04/2018	16,465	0,055	0,335%	16,400	16,630	16,400	2.759.491
19/04/2018	16,410	0,190	1,171%	16,230	16,530	16,230	3.298.983
18/04/2018	16,220	0,110	0,683%	16,095	16,300	16,095	2.658.592
17/04/2018	16,110	0,100	0,625%	16,010	16,290	16,010	3.138.312
16/04/2018	16,010	0,075	0,471%	15,970	16,080	15,880	2.452.887

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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
HOME DEPOT	200,770	0,76	200,910	199,290	211	42.294	-
WAL MART ST.	95,860	-0,25	96,440	95,110	637	60.969	-