Cotización de los valores en bolsa

CARREFOUR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

09/09/2021
- Cierre
- 15,525
- Var. (%)
- -1,272%
10/09/2021
- Cierre
- 15,250
- Var. (%)
- -1,771%
13/09/2021
- Cierre
- 15,175
- Var. (%)
- -0,492%
14/09/2021
- Cierre
- 15,040
- Var. (%)
- -0,890%
15/09/2021
- Cierre
- 15,135
- Var. (%)
- 0,632%
16/09/2021
- Cierre
- 14,875
- Var. (%)
- -1,718%
17/09/2021
- Cierre
- 14,710
- Var. (%)
- -1,109%
20/09/2021
- Cierre
- 14,650
- Var. (%)
- -0,408%
21/09/2021
- Cierre
- 14,785
- Var. (%)
- 0,922%
22/09/2021
- Cierre
- 15,105
- Var. (%)
- 2,164%
23/09/2021
- Cierre
- 15,360
- Var. (%)
- 1,688%
24/09/2021
- Cierre
- 15,540
- Var. (%)
- 1,172%
27/09/2021
- Cierre
- 15,555
- Var. (%)
- 0,097%
28/09/2021
- Cierre
- 15,980
- Var. (%)
- 2,732%
29/09/2021
- Cierre
- 15,975
- Var. (%)
- -0,031%

0.11%

Precio

15,975 €

MAXIMO

16,085 €

MÍNIMO

15,840 €

VOL. DIARIO (TIT.)

2.531.057

VAR. 2021(%)

13,86 %

VARIACIÓN

-0,03 % -0,005 €

APERTURA

15,980 €

ÚLT. SESIÓN

15,980 €

EFECTIVO

40.373.121 €

VAR. 12 MESES(%)

16,48 %

Rentabilidad(%)
Máximo
17,52

Mínimo
14,12

Volumen
Capit.(MM€)
13.062

Acc. en circulac.
817,62

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	17,52
Mínimo 2021	14,12
Máximo 12 meses	18,10
Míximo 12 meses	13,04
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	13.062
Acciones en circulación (M)	817,62
Media títulos 3m	2.873.681
Media títulos 12m	3.225.804
Efectivo 3m	45.983.718
Efectivo 12m	49.547.848

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
29/09/2021	15,975	-0,005	-0,031%	15,980	16,085	15,840	2.531.057
28/09/2021	15,980	0,425	2,732%	15,560	16,060	15,510	8.308.445
27/09/2021	15,555	0,015	0,097%	15,520	15,780	15,470	3.494.076
24/09/2021	15,540	0,180	1,172%	15,295	15,600	15,285	5.170.196
23/09/2021	15,360	0,255	1,688%	15,200	15,605	15,070	5.927.819
22/09/2021	15,105	0,320	2,164%	14,870	15,155	14,825	3.566.499
21/09/2021	14,785	0,135	0,922%	14,675	14,860	14,615	3.102.714
20/09/2021	14,650	-0,060	-0,408%	14,620	14,710	14,515	3.658.690
17/09/2021	14,710	-0,165	-1,109%	14,930	15,010	14,685	5.831.253
16/09/2021	14,875	-0,260	-1,718%	15,190	15,250	14,875	2.742.603
15/09/2021	15,135	0,095	0,632%	15,010	15,205	15,005	2.559.930
14/09/2021	15,040	-0,135	-0,890%	15,170	15,310	15,010	2.914.569
13/09/2021	15,175	-0,075	-0,492%	15,260	15,320	15,145	2.953.907
10/09/2021	15,250	-0,275	-1,771%	15,545	15,570	15,205	3.900.788
09/09/2021	15,525	-0,200	-1,272%	15,725	15,795	15,515	3.241.531
08/09/2021	15,725	0,090	0,576%	15,610	15,785	15,475	3.411.040
07/09/2021	15,635	-0,185	-1,169%	15,835	15,835	15,610	2.401.749
06/09/2021	15,820	0,290	1,867%	15,615	15,905	15,590	3.448.292
03/09/2021	15,530	-0,355	-2,235%	15,860	15,870	15,510	6.778.348
02/09/2021	15,885	-0,040	-0,251%	15,925	16,060	15,770	4.100.588
01/09/2021	15,925	-0,925	-5,490%	16,060	16,235	15,925	8.829.150
31/08/2021	16,850	-0,060	-0,355%	16,920	16,980	16,780	2.290.507
30/08/2021	16,910	0,010	0,059%	16,905	17,005	16,820	1.323.067
27/08/2021	16,900	0,050	0,297%	16,825	16,925	16,805	1.060.854
26/08/2021	16,850	-0,020	-0,119%	16,820	16,900	16,630	1.639.448
25/08/2021	16,870	-0,195	-1,143%	17,055	17,145	16,825	2.117.767
24/08/2021	17,065	-0,225	-1,301%	17,300	17,350	16,935	2.193.066
23/08/2021	17,290	0,000	0,000%	17,395	17,450	17,045	2.111.106
20/08/2021	17,290	0,150	0,875%	17,100	17,395	17,100	2.156.091
19/08/2021	17,140	0,070	0,410%	16,940	17,185	16,740	2.808.807
18/08/2021	17,070	-0,165	-0,957%	17,195	17,255	16,920	1.766.403
17/08/2021	17,235	0,060	0,349%	17,130	17,275	17,075	2.040.013
16/08/2021	17,175	0,180	1,059%	16,960	17,205	16,905	2.026.773
13/08/2021	16,995	0,050	0,295%	16,900	17,070	16,900	1.247.507
12/08/2021	16,945	-0,030	-0,177%	16,945	17,040	16,870	1.956.793
11/08/2021	16,975	0,410	2,475%	16,590	17,185	16,580	4.106.004
10/08/2021	16,565	0,100	0,607%	16,500	16,610	16,365	1.635.198
09/08/2021	16,465	0,085	0,519%	16,385	16,475	16,325	1.582.525
06/08/2021	16,380	0,105	0,645%	16,235	16,380	16,190	1.576.595
05/08/2021	16,275	0,010	0,061%	16,280	16,410	16,260	1.711.520
04/08/2021	16,265	-0,075	-0,459%	16,380	16,440	16,220	2.222.653
03/08/2021	16,340	0,275	1,712%	16,050	16,370	16,005	3.045.307
02/08/2021	16,065	0,405	2,586%	15,785	16,110	15,710	3.376.472
30/07/2021	15,660	-0,620	-3,808%	16,260	16,260	15,660	3.561.694
29/07/2021	16,280	0,455	2,875%	15,710	16,385	15,700	4.657.000
28/07/2021	15,825	-0,045	-0,284%	15,840	15,895	15,755	2.071.554
27/07/2021	15,870	-0,050	-0,314%	15,925	15,965	15,750	2.494.891
26/07/2021	15,920	-0,025	-0,157%	15,875	15,920	15,765	1.296.111
23/07/2021	15,945	0,180	1,142%	15,800	15,965	15,770	1.813.386
22/07/2021	15,765	0,055	0,350%	15,735	15,880	15,725	2.186.620
21/07/2021	15,710	0,035	0,223%	15,720	15,795	15,620	2.662.411
20/07/2021	15,675	-0,105	-0,665%	15,885	15,995	15,645	3.338.266
19/07/2021	15,780	-0,460	-2,833%	16,145	16,185	15,715	3.023.039
16/07/2021	16,240	0,095	0,588%	16,145	16,390	16,145	1.532.918
15/07/2021	16,145	-0,060	-0,370%	16,165	16,195	15,805	1.942.166
14/07/2021	16,205	-0,095	-0,583%	16,280	16,300	16,170	1.159.469
13/07/2021	16,300	0,020	0,123%	16,285	16,390	16,230	1.492.774
12/07/2021	16,280	-0,070	-0,428%	16,360	16,390	16,100	2.138.578
09/07/2021	16,350	0,060	0,368%	16,330	16,485	16,260	2.259.664
08/07/2021	16,290	-0,810	-4,737%	16,880	16,915	16,255	4.235.576
07/07/2021	17,100	0,025	0,146%	17,060	17,155	16,990	2.089.949
06/07/2021	17,075	0,040	0,235%	17,055	17,440	16,995	2.693.457
05/07/2021	17,035	0,145	0,858%	16,850	17,070	16,850	1.501.733
02/07/2021	16,890	0,135	0,806%	16,795	16,920	16,735	1.621.875
01/07/2021	16,755	0,170	1,025%	16,670	16,870	16,625	2.555.069
30/06/2021	16,585	0,080	0,485%	16,480	16,635	16,365	2.467.017
29/06/2021	16,505	-0,220	-1,315%	16,740	16,775	16,480	2.669.920
28/06/2021	16,725	-0,235	-1,386%	16,900	16,905	16,695	2.468.181
25/06/2021	16,960	-0,115	-0,673%	17,100	17,110	16,880	2.090.570
24/06/2021	17,075	0,125	0,737%	17,000	17,140	16,965	2.646.947
23/06/2021	16,950	-0,120	-0,703%	17,085	17,160	16,950	1.899.684
22/06/2021	17,070	0,005	0,029%	17,095	17,150	16,975	1.865.363
21/06/2021	17,065	0,210	1,246%	16,890	17,085	16,885	1.780.612
18/06/2021	16,855	-0,150	-0,882%	16,970	17,100	16,665	4.741.676
17/06/2021	17,005	0,130	0,770%	16,845	17,030	16,700	1.783.563
16/06/2021	16,875	-0,225	-1,316%	17,035	17,080	16,875	3.608.375
15/06/2021	17,100	-0,095	-0,552%	17,225	17,285	17,100	2.071.971
14/06/2021	17,195	0,070	0,409%	17,145	17,230	17,110	1.830.570
11/06/2021	17,125	-0,060	-0,349%	17,175	17,280	17,075	2.619.493
10/06/2021	17,185	0,035	0,204%	17,140	17,235	16,985	3.031.879
09/06/2021	17,150	-0,265	-1,522%	17,400	17,465	17,085	3.667.629
08/06/2021	17,415	0,040	0,230%	17,310	17,520	17,305	2.486.140
07/06/2021	17,375	0,050	0,289%	17,270	17,470	17,245	2.634.667
04/06/2021	17,325	0,065	0,377%	17,250	17,410	17,110	2.277.056
03/06/2021	17,260	0,390	2,312%	16,905	17,300	16,905	3.029.995
02/06/2021	16,870	-0,005	-0,030%	16,915	16,975	16,830	1.795.937
01/06/2021	16,875	0,155	0,927%	16,750	16,965	16,750	2.756.059
31/05/2021	16,720	0,020	0,120%	16,670	16,835	16,565	2.213.637
28/05/2021	16,700	0,105	0,633%	16,635	16,800	16,635	2.748.937
27/05/2021	16,595	0,225	1,374%	16,340	16,685	16,100	5.539.450
26/05/2021	16,370	-0,655	-3,847%	16,605	16,695	16,360	3.683.210
25/05/2021	17,025	-0,180	-1,046%	17,210	17,275	17,025	2.649.018
24/05/2021	17,205	0,070	0,409%	17,150	17,245	17,105	2.255.866
21/05/2021	17,135	-0,175	-1,011%	17,300	17,400	17,105	4.690.354
20/05/2021	17,310	-0,025	-0,144%	17,325	17,450	17,280	3.020.807
19/05/2021	17,335	0,000	0,000%	17,225	17,490	17,135	3.810.972
18/05/2021	17,335	0,050	0,289%	17,300	17,405	17,225	3.328.768
17/05/2021	17,285	0,235	1,378%	17,095	17,395	17,090	4.798.620
14/05/2021	17,050	0,110	0,649%	17,020	17,120	16,935	2.885.869
13/05/2021	16,940	0,055	0,326%	16,775	17,005	16,700	2.303.497

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	139,680	-0,37	142,380	139,540	648.726	91.116.285	66.161
AIRBUS	117,300	3,48	117,300	114,560	1.856.224	216.529.497	-
ALSTOM	32,740	-0,15	32,890	32,170	1.109.892	36.167.653	9.658
ARCELORMITT.	25,845	1,71	26,265	25,345	4.413.972	114.375.090	-
ATOS SE	45,320	-1,67	46,200	44,540	725.764	32.840.554	4.985
AXA	23,940	1,46	24,030	23,575	4.799.998	114.743.675	57.896
BNP P. ACT.A	55,260	0,77	55,440	54,250	3.008.303	165.158.114	69.064
BOUYGUES	36,390	0,66	36,600	36,190	929.918	33.845.728	13.856
CAPGEMINI	181,050	0,47	184,200	180,950	263.240	47.901.519	30.559
CARREFOUR	15,975	-0,03	16,085	15,840	2.531.057	40.373.121	13.062
CREDIT AGR.	12,046	0,05	12,094	11,904	5.789.978	69.531.499	35.134
DANONE	59,360	1,19	59,470	58,760	1.061.761	62.861.699	40.758
DASSAULT SYS	45,395	-0,41	46,640	45,395	1.514.170	69.357.300	11.996
ENGIE	11,618	-0,62	11,796	11,552	6.114.617	71.103.690	28.293
ESSILORLUXOT	167,420	2,07	169,140	165,540	585.187	98.128.921	73.497
EUROFINS SCI	110,600	-0,04	114,500	110,540	283.157	31.645.661	21.096
HERMES INTL	1.209,000	1,17	1.231,500	1.209,000	65.362	79.380.756	-
KERING	616,600	0,64	627,900	616,600	248.441	153.926.709	77.086
L'OREAL	363,300	0,17	368,700	361,800	377.417	137.407.359	203.395
LEGRAND	93,380	0,56	94,660	93,160	507.292	47.460.458	24.933
LVMH	625,500	1,23	632,800	623,300	355.217	222.655.320	315.725
MICHELIN	133,600	1,64	133,600	132,000	394.088	52.569.614	23.826
ORANGE	9,402	-0,01	9,424	9,322	7.757.085	72.752.756	1.505
PERNOD RIC.	190,950	0,84	192,850	190,450	369.475	70.631.025	50.005
PUBLIC GR.SA	57,740	1,62	58,020	56,740	565.920	32.607.647	14.305
RENAULT	31,390	1,44	31,645	30,450	1.291.161	40.398.521	9.283
S.GOBAIN	59,660	0,52	60,520	59,660	1.036.418	62.069.291	31.780
SAFRAN	112,520	2,63	113,540	110,580	1.302.955	146.609.077	45.070
SANOFI	83,710	2,45	84,220	82,100	2.108.246	175.806.155	105.388
SCHNEID.EL.	144,860	0,60	147,120	143,940	756.809	109.794.015	82.145
SOC.GENER.	27,115	2,19	27,240	26,380	4.123.083	111.270.979	23.139
STELLANTIS	16,654	1,24	16,750	16,468	2.108.671	35.094.016	-
STMICROELEC.	37,510	-0,23	38,185	37,510	2.458.321	92.923.632	-
TELEPERFORMA	345,400	-0,69	357,000	344,500	128.454	44.829.248	20.286
THALES	84,440	0,50	84,860	82,940	292.521	24.645.372	17.995
TOTALENERGIE	41,035	-1,35	41,500	40,370	8.722.511	357.911.204	-
UNIBAIL-WFD	65,570	-2,03	67,360	65,570	612.878	40.444.968	-
VEOLIA ENV.	26,270	0,27	26,730	26,020	4.182.297	109.972.748	14.902
VINCI	90,620	0,80	91,150	89,830	777.873	70.456.866	53.332
VIVENDI	10,635	-1,48	10,920	10,600	8.597.459	92.296.793	12.608
WORLDLINE PR	66,630	0,68	66,890	66,180	549.011	36.564.233	18.594

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
Home Depot,	336,930	0,94	338,880	333,360	2.424.024	817.273.224	-
Walmart Inc.	140,440	-0,04	141,830	140,320	7.125.100	1.005.170.780	-