- -1,12%
- -1,12%
- 1,34%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2089
- -0,4970
CARREFOUR
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 15,090
- Var. (%)
- -0,952%
- Cierre
- 14,995
- Var. (%)
- -0,630%
- Cierre
- 15,165
- Var. (%)
- 1,134%
- Cierre
- 14,955
- Var. (%)
- -1,385%
- Cierre
- 15,145
- Var. (%)
- 1,270%
- Cierre
- 15,290
- Var. (%)
- 0,957%
- Cierre
- 15,550
- Var. (%)
- 1,700%
- Cierre
- 15,490
- Var. (%)
- -0,386%
- Cierre
- 15,555
- Var. (%)
- 0,420%
- Cierre
- 15,720
- Var. (%)
- 1,061%
- Cierre
- 15,780
- Var. (%)
- 0,382%
- Cierre
- 15,605
- Var. (%)
- -1,109%
- Cierre
- 15,615
- Var. (%)
- 0,064%
- Cierre
- 15,370
- Var. (%)
- -1,569%
- Cierre
- 15,485
- Var. (%)
- 0,748%
0.11%
- Rentabilidad(%)
- Máximo
- 19,73
- Mínimo
- 12,96
- Volumen
- Capit.(MM€)
- 11.996
- Acc. en circulac.
- 774,68
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- 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 | - |