Cotización de los valores en bolsa

CREDIT AGR.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 11,830
- Var. (%)
- -1,663%
15/08/2018
- Cierre
- 11,732
- Var. (%)
- -0,828%
16/08/2018
- Cierre
- 11,838
- Var. (%)
- 0,904%
17/08/2018
- Cierre
- 11,796
- Var. (%)
- -0,355%
20/08/2018
- Cierre
- 11,820
- Var. (%)
- 0,203%
21/08/2018
- Cierre
- 11,910
- Var. (%)
- 0,761%
22/08/2018
- Cierre
- 12,102
- Var. (%)
- 1,612%
23/08/2018
- Cierre
- 12,024
- Var. (%)
- -0,645%
24/08/2018
- Cierre
- 11,976
- Var. (%)
- -0,399%
27/08/2018
- Cierre
- 12,054
- Var. (%)
- 0,651%
28/08/2018
- Cierre
- 12,004
- Var. (%)
- -0,415%
29/08/2018
- Cierre
- 11,980
- Var. (%)
- -0,200%
30/08/2018
- Cierre
- 11,892
- Var. (%)
- -0,735%
31/08/2018
- Cierre
- 11,792
- Var. (%)
- -0,841%
03/09/2018
- Cierre
- 11,884
- Var. (%)
- 0,780%

-0.08%

Precio

11,884 €

MAXIMO

11,906 €

MÍNIMO

11,774 €

VOL. DIARIO (TIT.)

4.571.957

VAR. 2018(%)

-13,88 %

VARIACIÓN

0,78 % 0,092 €

APERTURA

11,786 €

ÚLT. SESIÓN

11,792 €

EFECTIVO

54.169.792 €

VAR. 12 MESES(%)

-20,16 %

Rentabilidad(%)
Máximo
15,54

Mínimo
11,11

Volumen
Capit.(MM€)
33.823

Acc. en circulac.
2.846,10

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	15,54
Mínimo 2018	11,11
Máximo 12 meses	15,63
Míximo 12 meses	11,11
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	33.823
Acciones en circulación (M)	2.846,10
Media títulos 3m	6.585.229
Media títulos 12m	6.232.538
Efectivo 3m	70.537.196
Efectivo 12m	79.470.981

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	11,884	0,092	0,780%	11,786	11,906	11,774	4.571.957
31/08/2018	11,792	-0,100	-0,841%	11,866	11,900	11,734	6.210.009
30/08/2018	11,892	-0,088	-0,735%	11,956	11,980	11,852	4.895.769
29/08/2018	11,980	-0,024	-0,200%	12,008	12,042	11,868	5.038.929
28/08/2018	12,004	-0,050	-0,415%	12,068	12,092	11,918	4.719.174
27/08/2018	12,054	0,078	0,651%	12,006	12,120	11,948	3.776.522
24/08/2018	11,976	-0,048	-0,399%	12,008	12,126	11,952	4.415.975
23/08/2018	12,024	-0,078	-0,645%	12,100	12,132	11,976	4.738.468
22/08/2018	12,102	0,192	1,612%	11,940	12,168	11,936	7.845.109
21/08/2018	11,910	0,090	0,761%	11,800	11,966	11,710	6.365.977
20/08/2018	11,820	0,024	0,203%	11,800	11,904	11,758	3.925.694
17/08/2018	11,796	-0,042	-0,355%	11,850	11,868	11,662	5.676.502
16/08/2018	11,838	0,106	0,904%	11,798	11,912	11,660	6.004.883
15/08/2018	11,732	-0,098	-0,828%	11,914	11,986	11,654	7.450.372
14/08/2018	11,830	-0,200	-1,663%	12,065	12,140	11,755	8.820.624
13/08/2018	12,030	-0,145	-1,191%	12,045	12,085	11,890	9.174.079
10/08/2018	12,175	-0,255	-2,051%	12,305	12,330	12,030	11.331.405
09/08/2018	12,430	-0,010	-0,080%	12,425	12,445	12,305	3.850.975
08/08/2018	12,440	-0,050	-0,400%	12,490	12,525	12,390	5.485.913
07/08/2018	12,490	0,155	1,257%	12,395	12,590	12,370	8.318.253
06/08/2018	12,335	0,110	0,900%	12,300	12,440	12,245	9.018.160
03/08/2018	12,225	0,275	2,301%	12,360	12,435	12,055	12.562.631
02/08/2018	11,950	-0,030	-0,250%	11,960	11,970	11,855	6.877.084
01/08/2018	11,980	-0,035	-0,291%	12,070	12,140	11,970	6.142.904
31/07/2018	12,015	0,115	0,966%	11,845	12,140	11,845	8.920.833
30/07/2018	11,900	0,120	1,019%	11,750	11,920	11,730	5.060.149
27/07/2018	11,780	0,145	1,246%	11,635	11,895	11,635	6.304.480
26/07/2018	11,635	0,065	0,562%	11,645	11,705	11,605	5.759.083
25/07/2018	11,570	-0,060	-0,516%	11,640	11,675	11,500	4.660.520
24/07/2018	11,630	0,130	1,130%	11,550	11,685	11,530	6.769.962
23/07/2018	11,500	0,070	0,612%	11,395	11,510	11,335	4.063.425
20/07/2018	11,430	0,015	0,131%	11,400	11,465	11,260	5.802.301
19/07/2018	11,415	-0,030	-0,262%	11,420	11,535	11,405	3.527.472
18/07/2018	11,445	-0,020	-0,174%	11,490	11,500	11,365	5.580.605
17/07/2018	11,465	-0,005	-0,044%	11,465	11,580	11,395	3.267.598
16/07/2018	11,470	0,045	0,394%	11,395	11,570	11,375	5.497.533
13/07/2018	11,425	0,125	1,106%	11,345	11,475	11,320	7.125.071
12/07/2018	11,300	-0,060	-0,528%	11,400	11,400	11,240	6.929.650
11/07/2018	11,360	-0,200	-1,730%	11,485	11,490	11,335	7.799.846
10/07/2018	11,560	-0,050	-0,431%	11,650	11,695	11,485	6.025.605
09/07/2018	11,610	0,100	0,869%	11,575	11,705	11,560	6.445.974
06/07/2018	11,510	-0,025	-0,217%	11,600	11,625	11,430	5.757.861
05/07/2018	11,535	0,160	1,407%	11,385	11,725	11,385	8.896.993
04/07/2018	11,375	-0,045	-0,394%	11,385	11,490	11,340	4.158.072
03/07/2018	11,420	0,045	0,396%	11,355	11,530	11,270	6.019.562
02/07/2018	11,375	-0,060	-0,525%	11,350	11,395	11,105	5.027.244
29/06/2018	11,435	0,035	0,307%	11,550	11,645	11,430	8.575.918
28/06/2018	11,400	-0,075	-0,654%	11,450	11,505	11,355	6.885.992
27/06/2018	11,475	-0,055	-0,477%	11,505	11,585	11,295	6.015.312
26/06/2018	11,530	-0,090	-0,775%	11,660	11,675	11,505	5.027.928
25/06/2018	11,620	-0,140	-1,190%	11,685	11,745	11,550	5.392.261
22/06/2018	11,760	0,125	1,074%	11,705	11,825	11,685	5.391.480
21/06/2018	11,635	-0,060	-0,513%	11,730	11,740	11,545	7.328.609
20/06/2018	11,695	-0,080	-0,679%	11,865	11,895	11,695	9.088.164
19/06/2018	11,775	-0,010	-0,085%	11,665	11,825	11,535	6.228.022
18/06/2018	11,785	-0,040	-0,338%	11,775	11,905	11,715	5.461.026
15/06/2018	11,825	-0,225	-1,867%	12,050	12,095	11,725	15.041.771
14/06/2018	12,050	0,015	0,125%	11,990	12,130	11,895	7.320.819
13/06/2018	12,035	-0,070	-0,578%	12,100	12,170	11,995	5.259.770
12/06/2018	12,105	0,025	0,207%	12,135	12,155	12,000	5.968.996
11/06/2018	12,080	0,190	1,598%	11,995	12,160	11,985	8.700.900
08/06/2018	11,890	-0,095	-0,793%	11,905	11,940	11,805	6.013.127
07/06/2018	11,985	0,075	0,630%	11,995	12,245	11,930	7.134.471
06/06/2018	11,910	0,005	0,042%	11,940	12,005	11,675	8.390.212
05/06/2018	11,905	-0,250	-2,057%	12,175	12,255	11,895	8.533.422
04/06/2018	12,155	0,100	0,830%	12,200	12,285	12,075	8.137.459
01/06/2018	12,055	0,315	2,683%	11,905	12,205	11,890	14.645.525
31/05/2018	11,740	-0,145	-1,220%	12,000	12,080	11,610	14.996.794
30/05/2018	11,885	-0,155	-1,287%	12,000	12,085	11,715	14.761.668
29/05/2018	12,040	-0,410	-3,293%	12,290	12,290	11,805	19.523.584
28/05/2018	12,450	-0,210	-1,659%	12,780	12,845	12,220	10.422.035
25/05/2018	12,660	-0,125	-0,978%	12,800	12,825	12,540	9.150.669
24/05/2018	12,785	-0,310	-2,367%	13,120	13,125	12,705	10.545.032
23/05/2018	13,095	-0,165	-1,244%	13,230	13,265	12,980	8.898.903
22/05/2018	13,260	-0,275	-2,032%	13,045	13,410	13,010	10.374.941
21/05/2018	13,535	0,100	0,744%	13,485	13,565	13,435	5.732.322
18/05/2018	13,435	-0,190	-1,394%	13,620	13,665	13,370	12.477.727
17/05/2018	13,625	0,130	0,963%	13,500	13,680	13,500	9.452.515
16/05/2018	13,495	-0,070	-0,516%	13,580	13,665	13,360	7.014.733
15/05/2018	13,565	0,155	1,156%	13,210	13,770	13,180	9.134.616
14/05/2018	13,410	-0,060	-0,445%	13,500	13,505	13,285	6.346.001
11/05/2018	13,470	0,045	0,335%	13,425	13,490	13,395	4.083.132
10/05/2018	13,425	-0,015	-0,112%	13,465	13,515	13,350	2.905.129
09/05/2018	13,440	0,035	0,261%	13,435	13,550	13,435	4.056.471
08/05/2018	13,405	-0,040	-0,298%	13,450	13,520	13,310	4.195.205
07/05/2018	13,445	0,015	0,112%	13,485	13,485	13,325	2.565.110
04/05/2018	13,430	0,050	0,374%	13,290	13,470	13,230	5.439.145
03/05/2018	13,380	-0,240	-1,762%	13,610	13,610	13,315	4.912.067
02/05/2018	13,620	-0,015	-0,110%	13,600	13,685	13,550	4.070.609
30/04/2018	13,635	-0,040	-0,293%	13,660	13,765	13,600	4.498.369
27/04/2018	13,675	0,050	0,367%	13,625	13,735	13,555	4.817.240
26/04/2018	13,625	0,005	0,037%	13,620	13,685	13,520	3.774.331
25/04/2018	13,620	-0,125	-0,909%	13,700	13,730	13,545	3.515.984
24/04/2018	13,745	0,030	0,219%	13,715	13,745	13,645	7.704.058
23/04/2018	13,715	0,130	0,957%	13,575	13,755	13,575	9.480.110
20/04/2018	13,585	0,085	0,630%	13,525	13,635	13,485	4.221.609
19/04/2018	13,500	0,050	0,372%	13,460	13,530	13,405	3.219.481
18/04/2018	13,450	0,035	0,261%	13,415	13,485	13,395	3.017.991
17/04/2018	13,415	0,010	0,075%	13,435	13,510	13,415	4.175.959
16/04/2018	13,405	0,020	0,149%	13,390	13,475	13,385	3.037.093

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