Cotización de los valores en bolsa

CARREFOUR

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

15,850 €

M%Aacute;XIMO

16,385 €

MÁXIMO (52 SEMANAS)

18,10 €

VAR. 2021(%)

16,54 %

VOL. DIARIO (TIT.)

5.234.931

ÚLT. SESIÓN

15,795 €

MÍNIMO

15,830 €

MÍNIMO (52 SEMANAS)

13,24 €

VAR. 12 MESES(%)

16,12 %

EFECTIVO

85.133.831€

15 últimas sesiones

21/10/2021
- Cierre
- 15,275
- Var. (%)
- 1,698%
22/10/2021
- Cierre
- 15,260
- Var. (%)
- -0,098%
25/10/2021
- Cierre
- 15,350
- Var. (%)
- 0,590%
26/10/2021
- Cierre
- 15,495
- Var. (%)
- 0,945%
27/10/2021
- Cierre
- 15,520
- Var. (%)
- 0,161%
28/10/2021
- Cierre
- 15,530
- Var. (%)
- 0,064%
29/10/2021
- Cierre
- 15,655
- Var. (%)
- 0,805%
01/11/2021
- Cierre
- 15,745
- Var. (%)
- 0,575%
02/11/2021
- Cierre
- 15,505
- Var. (%)
- -1,524%
03/11/2021
- Cierre
- 15,510
- Var. (%)
- 0,032%
04/11/2021
- Cierre
- 15,360
- Var. (%)
- -0,967%
05/11/2021
- Cierre
- 15,430
- Var. (%)
- 0,456%
08/11/2021
- Cierre
- 15,355
- Var. (%)
- -0,486%
09/11/2021
- Cierre
- 15,795
- Var. (%)
- 2,866%
10/11/2021
- Cierre
- 16,350
- Var. (%)
- 3,514%

0.58%

Rango de precios (12 M.)
Máximo
17,52

Mínimo
14,12

Ratios Económicos
Capitalización (MM€)
13.368

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2021	17,52
Mínimo 2021	14,12
Máximo 12 meses	18,10
Míximo 12 meses	13,24
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	13.368
Acciones en circulación (M)	817,62
Media títulos 3m	3.196.541
Media títulos 12m	3.251.136
Efectivo 3m	50.308.558
Efectivo 12m	50.540.759

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
10/11/2021	16,350	0,555	3,514%	15,850	16,385	15,830	5.234.931
09/11/2021	15,795	0,440	2,866%	15,425	15,795	15,270	3.991.031
08/11/2021	15,355	-0,075	-0,486%	15,410	15,545	15,340	1.935.579
05/11/2021	15,430	0,070	0,456%	15,430	15,610	15,405	2.239.813
04/11/2021	15,360	-0,150	-0,967%	15,520	15,615	15,325	1.917.802
03/11/2021	15,510	0,005	0,032%	15,500	15,600	15,425	2.003.569
02/11/2021	15,505	-0,240	-1,524%	15,730	15,735	15,485	1.798.705
01/11/2021	15,745	0,090	0,575%	15,660	15,780	15,580	1.629.577
29/10/2021	15,655	0,125	0,805%	15,500	15,655	15,380	2.182.472
28/10/2021	15,530	0,010	0,064%	15,490	15,615	15,370	2.030.809
27/10/2021	15,520	0,025	0,161%	15,420	15,620	15,410	2.190.384
26/10/2021	15,495	0,145	0,945%	15,365	15,840	15,240	3.315.633
25/10/2021	15,350	0,090	0,590%	15,270	15,425	15,235	1.575.276
22/10/2021	15,260	-0,015	-0,098%	15,305	15,380	15,190	1.878.023
21/10/2021	15,275	0,255	1,698%	15,010	15,345	14,955	3.306.272
20/10/2021	15,020	0,020	0,133%	15,000	15,140	14,915	3.358.809
19/10/2021	15,000	-0,230	-1,510%	15,300	15,365	15,000	4.151.148
18/10/2021	15,230	-0,265	-1,710%	15,500	15,640	15,215	3.278.963
15/10/2021	15,495	0,155	1,010%	15,350	15,570	15,275	2.094.601
14/10/2021	15,340	0,110	0,722%	15,310	15,465	15,265	2.036.448
13/10/2021	15,230	-0,130	-0,846%	15,310	15,385	15,120	2.910.633
12/10/2021	15,360	-0,205	-1,317%	15,500	15,620	15,360	4.524.315
11/10/2021	15,565	-0,465	-2,901%	16,180	16,350	15,565	5.461.004
08/10/2021	16,030	0,095	0,596%	15,940	16,140	15,855	1.563.888
07/10/2021	15,935	-0,045	-0,282%	16,050	16,210	15,935	2.500.270
06/10/2021	15,980	0,150	0,948%	15,745	16,005	15,635	4.618.058
05/10/2021	15,830	0,225	1,442%	15,635	15,830	15,480	3.734.660
04/10/2021	15,605	0,250	1,628%	15,310	15,685	15,150	3.725.463
01/10/2021	15,355	-0,190	-1,222%	15,415	15,590	15,250	2.788.669
30/09/2021	15,545	-0,430	-2,692%	16,030	16,480	15,480	7.277.420
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

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	152,060	0,77	152,440	151,140	577.114	87.744.771	72.025
AIRBUS	116,200	-0,10	117,620	115,380	871.005	101.238.386	-
ALSTOM	35,010	9,75	35,310	33,760	4.341.797	151.412.977	10.328
ARCELORMITT.	27,360	-1,39	27,860	26,790	5.859.360	159.719.387	-
AXA	25,670	1,24	25,930	25,295	6.656.168	170.924.882	62.080
BNP P. ACT.A	59,200	0,56	59,670	58,820	2.432.574	144.124.831	73.988
BOUYGUES	33,020	-1,08	33,450	32,910	1.625.596	53.742.528	12.573
CAPGEMINI	208,500	-1,74	212,500	207,800	365.169	76.415.138	35.192
CARREFOUR	16,350	3,51	16,385	15,830	5.234.931	85.133.831	13.368
CREDIT AGR.	12,858	-1,85	13,218	12,822	8.424.097	108.693.585	37.503
DANONE	57,940	1,19	58,010	57,260	1.310.905	75.790.393	39.783
DASSAULT SYS	53,950	-1,59	55,160	53,300	1.092.662	59.043.489	14.257
ENGIE	12,860	1,12	12,860	12,600	4.821.779	61.842.351	31.318
ESSILORLUXOT	182,380	-1,22	184,960	181,140	525.241	95.725.050	80.065
EUROFINS SCI	101,140	-1,58	102,800	99,840	317.782	32.153.960	19.292
HERMES INTL	1.430,000	-0,73	1.439,000	1.403,000	56.611	80.561.955	-
KERING	664,800	-2,51	684,500	662,300	242.303	161.557.798	83.112
L'OREAL	414,350	-0,05	414,900	411,800	294.206	121.719.024	231.976
LEGRAND	94,900	0,38	95,080	93,780	417.680	39.492.445	25.339
LVMH	698,600	-1,23	704,400	688,900	349.382	243.176.490	352.623
MICHELIN	134,200	-0,89	135,500	134,050	508.272	68.345.206	23.933
ORANGE	9,828	1,81	9,849	9,651	9.012.914	88.433.578	1.573
PERNOD RIC.	205,000	-0,15	205,500	203,800	305.477	62.530.953	53.685
PUBLIC GR.SA	58,600	1,84	58,780	57,660	566.326	33.031.038	14.518
RENAULT	34,300	1,92	34,610	33,545	1.623.223	55.597.247	10.143
S.GOBAIN	59,820	-1,35	61,300	58,860	1.354.628	80.761.184	31.865
SAFRAN	123,000	1,97	123,000	120,260	636.279	77.716.909	49.268
SANOFI	89,820	1,37	89,990	88,390	1.516.909	136.078.271	113.081
SCHNEID.EL.	153,980	-0,19	154,080	151,920	809.946	124.336.589	87.317
SOC.GENER.	29,400	-0,39	29,885	29,295	3.392.328	100.006.519	25.089
STELLANTIS	17,868	2,42	17,926	17,488	1.906.701	33.833.358	-
STMICROELEC.	43,405	-1,95	44,825	43,010	3.092.608	134.725.962	-
TELEPERFORMA	357,400	-0,06	359,300	352,400	148.923	53.096.542	20.990
THALES	83,380	-0,26	84,080	83,360	247.038	20.626.389	17.769
TOTALENERGIE	43,915	0,87	44,475	43,715	6.752.352	297.522.555	-
UNIBAIL-WFD	68,640	-0,71	69,860	67,750	690.771	47.526.544	-
VEOLIA ENV.	29,680	0,34	30,150	29,520	1.519.357	45.226.160	16.836
VINCI	95,200	0,80	95,560	94,490	1.078.654	102.587.392	56.027
VIVENDI	11,210	2,19	11,210	10,940	3.398.500	37.873.110	13.290
WORLDLINE PR	49,450	-1,20	50,530	49,005	1.252.573	62.020.463	13.800

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
Home Depot,	368,580	-0,56	371,210	367,720	2.156.611	795.953.893	-
Walmart Inc.	148,440	-0,90	149,620	147,980	5.601.211	832.033.349	-