Cotización de los valores en bolsa

KERING

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

530,200 €

MÁXIMO

537,400 €

MÁXIMO (52 SEMANAS)

798,00 €

VAR. 2022(%)

-24,60 %

VOL. DIARIO (TIT.)

100.760

ÚLT. SESIÓN

531,300 €

MÍNIMO

526,400 €

MÍNIMO (52 SEMANAS)

432,75 €

VAR. 12 MESES(%)

-28,71 %

EFECTIVO

53.707.424€

15 últimas sesiones

05/07/2022
- Cierre
- 479,650
- Var. (%)
- -2,192%
06/07/2022
- Cierre
- 489,450
- Var. (%)
- 2,043%
07/07/2022
- Cierre
- 505,200
- Var. (%)
- 3,218%
08/07/2022
- Cierre
- 501,000
- Var. (%)
- -0,831%
11/07/2022
- Cierre
- 496,150
- Var. (%)
- -0,968%
12/07/2022
- Cierre
- 504,900
- Var. (%)
- 1,764%
13/07/2022
- Cierre
- 500,000
- Var. (%)
- -0,970%
14/07/2022
- Cierre
- 496,750
- Var. (%)
- -0,650%
15/07/2022
- Cierre
- 496,900
- Var. (%)
- 0,030%
18/07/2022
- Cierre
- 510,800
- Var. (%)
- 2,797%
19/07/2022
- Cierre
- 528,300
- Var. (%)
- 3,426%
20/07/2022
- Cierre
- 526,800
- Var. (%)
- -0,284%
21/07/2022
- Cierre
- 530,200
- Var. (%)
- 0,645%
22/07/2022
- Cierre
- 531,300
- Var. (%)
- 0,207%
25/07/2022
- Cierre
- 533,000
- Var. (%)
- 0,320%

0.57%

Rango de precios (12 M.)
Máximo
740,80

Mínimo
432,75

Ratios Económicos
Capitalización (MM€)
66.635

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	740,80
Mínimo 2022	432,75
Máximo 12 meses	798,00
Míximo 12 meses	432,75
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	66.635
Acciones en circulación (M)	125,02
Media títulos 3m	231.512
Media títulos 12m	213.657
Efectivo 3m	113.601.916
Efectivo 12m	129.013.939

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
25/07/2022	533,000	1,700	0,320%	530,200	537,400	526,400	100.760
22/07/2022	531,300	1,100	0,207%	525,500	535,900	524,300	130.863
21/07/2022	530,200	3,400	0,645%	526,000	533,400	523,000	149.810
20/07/2022	526,800	-1,500	-0,284%	531,000	531,600	520,100	151.594
19/07/2022	528,300	17,500	3,426%	506,600	530,100	506,000	241.485
18/07/2022	510,800	13,900	2,797%	501,600	516,300	499,700	197.476
15/07/2022	496,900	0,150	0,030%	494,200	497,450	477,900	323.352
14/07/2022	496,750	-3,250	-0,650%	498,650	503,400	491,700	171.702
13/07/2022	500,000	-4,900	-0,970%	500,600	508,400	491,700	159.651
12/07/2022	504,900	8,750	1,764%	491,650	504,900	488,150	145.265
11/07/2022	496,150	-4,850	-0,968%	485,800	496,700	484,450	154.247
08/07/2022	501,000	-4,200	-0,831%	507,500	510,400	493,000	167.411
07/07/2022	505,200	15,750	3,218%	495,500	510,000	493,950	279.207
06/07/2022	489,450	9,800	2,043%	488,300	492,900	484,950	214.729
05/07/2022	479,650	-10,750	-2,192%	494,550	495,900	474,500	206.503
04/07/2022	490,400	3,150	0,646%	490,650	497,850	488,550	142.666
01/07/2022	487,250	-2,850	-0,582%	486,600	499,450	483,100	128.375
30/06/2022	490,100	-10,500	-2,097%	492,200	494,350	480,400	224.700
29/06/2022	500,600	-3,000	-0,596%	493,600	503,100	492,000	177.178
28/06/2022	503,600	6,950	1,399%	504,000	511,400	500,100	198.313
27/06/2022	496,650	-5,850	-1,164%	510,000	512,400	492,900	197.356
24/06/2022	502,500	12,500	2,551%	493,000	506,100	486,850	244.003
23/06/2022	490,000	2,100	0,430%	483,600	492,750	476,850	196.224
22/06/2022	487,900	-6,400	-1,295%	486,000	488,050	478,900	252.262
21/06/2022	494,300	9,900	2,044%	487,650	500,400	487,350	139.045
20/06/2022	484,400	2,550	0,529%	487,350	489,800	482,500	160.041
17/06/2022	481,850	-7,300	-1,492%	492,150	494,300	480,100	505.796
16/06/2022	489,150	-14,850	-2,946%	501,100	503,300	489,100	221.298
15/06/2022	504,000	12,700	2,585%	502,700	510,000	498,450	301.613
14/06/2022	491,300	-4,300	-0,868%	496,350	499,800	487,800	285.600
13/06/2022	495,600	-14,800	-2,900%	503,000	503,800	487,800	360.495
10/06/2022	510,400	-4,600	-0,893%	511,200	516,400	508,500	307.758
09/06/2022	515,000	-8,000	-1,530%	517,500	525,900	513,200	278.880
08/06/2022	523,000	-2,000	-0,381%	529,600	529,900	518,300	180.626
07/06/2022	525,000	-1,100	-0,209%	523,000	527,100	517,900	197.947
06/06/2022	526,100	5,100	0,979%	527,900	531,600	524,600	215.579
03/06/2022	521,000	0,500	0,096%	524,900	525,700	519,400	206.882
02/06/2022	520,500	10,700	2,099%	511,000	524,200	511,000	218.227
01/06/2022	509,800	0,100	0,020%	508,900	519,500	505,000	281.885
31/05/2022	509,700	4,400	0,871%	503,000	510,800	500,600	611.931
30/05/2022	505,300	16,300	3,333%	495,500	511,300	495,100	329.639
27/05/2022	489,000	21,300	4,554%	471,400	489,000	470,300	406.864
26/05/2022	467,700	15,600	3,451%	453,400	469,150	452,350	191.705
25/05/2022	452,100	5,200	1,164%	451,350	453,400	440,700	181.837
24/05/2022	446,900	-8,100	-1,780%	450,300	452,400	441,750	255.104
23/05/2022	455,000	4,650	1,033%	457,950	458,650	444,600	216.925
20/05/2022	450,350	-3,750	-0,826%	455,000	461,700	446,400	243.082
19/05/2022	454,100	-9,200	-1,986%	459,500	459,750	445,300	270.459
18/05/2022	463,300	-7,050	-1,499%	470,700	471,700	462,550	239.163
17/05/2022	470,350	9,600	2,084%	467,350	475,550	461,900	180.009
16/05/2022	460,750	0,650	0,141%	458,350	461,550	452,300	178.797
13/05/2022	460,100	11,100	2,472%	454,850	460,100	447,450	194.287
12/05/2022	449,000	-10,600	-2,306%	447,000	452,200	432,750	318.215
11/05/2022	459,600	16,700	3,771%	451,750	463,650	449,450	275.971
10/05/2022	442,900	0,450	0,102%	451,350	455,000	441,200	235.981
09/05/2022	442,450	-15,450	-3,374%	454,450	461,800	442,450	253.353
06/05/2022	457,900	-13,000	-2,761%	469,000	469,000	451,700	319.851
05/05/2022	470,900	-9,950	-2,069%	494,150	498,100	469,650	236.225
04/05/2022	480,850	-9,450	-1,927%	491,850	492,800	480,850	186.629
03/05/2022	490,300	-13,900	-2,757%	500,000	504,700	487,100	194.681
02/05/2022	504,200	-8,900	-1,735%	504,600	506,600	492,650	177.205
29/04/2022	513,100	7,200	1,423%	511,000	527,000	510,800	223.531
28/04/2022	505,900	-1,300	-0,256%	512,000	517,200	497,000	232.611
27/04/2022	507,200	-0,200	-0,039%	501,400	510,100	499,100	232.409
26/04/2022	507,400	1,200	0,237%	512,400	518,900	500,800	244.984
25/04/2022	506,200	-23,000	-4,346%	518,000	521,000	502,400	345.032
22/04/2022	529,200	-23,900	-4,321%	516,000	534,500	514,400	481.670
21/04/2022	553,100	11,200	2,067%	541,000	560,000	536,400	293.838
20/04/2022	541,900	12,000	2,265%	530,700	545,600	528,700	248.748
19/04/2022	529,900	-3,900	-0,731%	529,800	534,200	520,200	178.288
14/04/2022	533,800	7,500	1,425%	530,000	539,200	527,000	234.522
13/04/2022	526,300	-5,500	-1,034%	531,000	538,100	511,100	324.967
12/04/2022	531,800	-3,500	-0,654%	524,500	538,100	520,900	252.922
11/04/2022	535,300	-16,000	-2,902%	547,500	549,300	532,000	223.482
08/04/2022	551,300	2,900	0,529%	555,000	559,300	545,800	126.407
07/04/2022	548,400	-8,700	-1,562%	557,900	562,000	545,900	216.330
06/04/2022	557,100	-27,500	-4,704%	583,600	584,500	553,400	267.029
05/04/2022	584,600	-1,100	-0,188%	581,500	585,800	577,000	164.541
04/04/2022	585,700	10,400	1,808%	577,400	585,800	567,000	136.724
01/04/2022	575,300	-0,400	-0,069%	577,700	578,100	570,000	154.679
31/03/2022	575,700	-10,700	-1,825%	586,000	595,800	573,100	186.589
30/03/2022	586,400	-13,500	-2,250%	598,700	598,900	579,800	240.763
29/03/2022	599,900	15,600	2,670%	592,000	608,300	590,800	278.527
28/03/2022	584,300	2,000	0,343%	582,800	592,600	579,000	173.845
25/03/2022	582,300	5,100	0,884%	578,400	593,700	575,600	150.082
24/03/2022	577,200	-3,600	-0,620%	584,100	590,800	573,500	183.658
23/03/2022	580,800	-15,900	-2,665%	596,500	597,900	574,400	243.202
22/03/2022	596,700	1,000	0,168%	591,200	601,800	589,600	178.404
21/03/2022	595,700	-8,800	-1,456%	599,000	607,900	592,300	138.338
18/03/2022	604,500	11,000	1,853%	595,000	604,500	587,400	337.844
17/03/2022	593,500	5,500	0,935%	591,000	597,700	586,800	195.965
16/03/2022	588,000	30,800	5,528%	577,700	601,000	574,200	271.394
15/03/2022	557,200	-7,400	-1,311%	553,300	560,900	537,900	298.826
14/03/2022	564,600	7,500	1,346%	561,700	573,000	545,100	281.097
11/03/2022	557,100	5,300	0,960%	552,000	586,000	543,300	237.947
10/03/2022	551,800	-29,000	-4,993%	577,800	577,800	547,200	262.637
09/03/2022	580,800	45,600	8,520%	557,400	582,000	542,000	365.788
08/03/2022	535,200	-6,800	-1,255%	530,500	557,100	526,800	317.818
07/03/2022	542,000	-16,600	-2,972%	527,200	557,300	523,800	388.608
04/03/2022	558,600	-45,700	-7,562%	595,000	596,000	557,700	440.521

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
AIR LIQUIDE	128,920	-0,32	129,700	128,100	646.215	83.343.121	61.064	17:35:19
AIRBUS	105,840	0,25	106,220	104,220	1.094.141	115.575.629	-	17:35:02
ALSTOM	23,040	0,79	23,190	22,610	859.694	19.766.121	6.797	17:35:20
ARCELORMITTA	23,095	0,24	23,400	22,590	3.114.369	71.712.839	-	17:35:11
AXA	21,425	1,01	21,550	21,150	3.760.568	80.503.836	51.814	17:35:02
BNP P. ACT.A	44,725	2,08	45,010	43,735	2.731.093	121.894.103	55.897	17:35:24
BOUYGUES	29,170	1,18	29,240	28,740	785.042	22.847.745	11.107	17:35:05
CAPGEMINI	169,800	-0,76	170,800	168,600	241.094	40.958.222	28.660	17:35:00
CARREFOUR	16,970	0,65	17,135	16,775	1.761.307	29.904.621	13.875	17:35:23
CREDIT AGR.	8,667	1,81	8,715	8,463	5.732.414	49.554.037	25.279	17:35:14
DANONE	54,260	0,97	54,500	53,460	941.219	50.972.700	37.256	17:35:28
DASSAULT SYS	39,125	-0,90	39,455	38,780	1.138.592	44.600.681	10.339	17:35:12
ENGIE	11,640	1,96	11,780	11,326	4.874.829	56.619.145	28.347	17:35:10
ESSILORLUXOT	153,950	-0,61	155,100	152,850	334.393	51.525.802	67.584	17:35:29
EUROAPI	15,638	-5,11	16,780	15,638	384.274	6.189.848	-	17:35:25
EUROFINS SCI	81,340	-2,12	82,900	80,900	379.625	30.924.514	15.515	17:35:20
HERMES INTL	1.209,000	0,33	1.219,000	1.192,000	53.397	64.525.285	-	17:35:15
KERING	533,000	0,32	537,400	526,400	100.760	53.707.424	66.635	17:35:25
L'OREAL	353,750	0,04	354,250	350,250	368.344	130.130.491	198.049	17:35:14
LEGRAND	77,200	-1,61	78,440	76,760	503.537	38.980.148	20.613	17:35:23
LVMH	637,400	0,43	643,100	630,300	232.764	148.331.926	321.732	17:35:28
MICHELIN	28,325	0,30	28,600	27,870	1.226.724	34.772.786	5.051	17:35:01
ORANGE	10,270	1,50	10,320	10,104	6.046.550	62.072.047	1.644	17:35:08
PERNOD RIC.	186,900	0,75	187,350	184,250	289.543	53.965.305	48.945	17:35:23
PUBLIC GR.SA	49,720	-1,07	50,460	49,480	825.978	41.258.447	12.318	17:35:19
RENAULT	26,365	2,07	26,930	25,650	1.816.618	47.949.455	7.797	17:35:23
S.GOBAIN	43,015	-0,70	43,575	42,665	1.006.920	43.330.615	22.913	17:35:10
SAFRAN	102,600	-0,87	103,240	101,660	561.035	57.547.713	41.097	17:35:13
SANOFI	98,050	0,71	98,680	97,130	1.031.075	101.164.508	123.442	17:35:11
SCHNEID.EL.	124,360	-0,97	125,440	123,800	588.260	73.202.903	70.521	17:35:03
SOC.GENER.	20,840	1,96	20,970	20,230	3.327.037	69.066.412	17.784	17:35:24
STELLANTIS N	12,852	1,60	12,904	12,470	3.407.090	43.565.505	-	17:35:04
STMICROELEC.	34,145	0,63	34,400	33,830	1.452.340	49.602.623	-	17:35:01
TELEPERFORMA	325,800	-1,30	331,500	325,100	116.514	38.130.554	19.134	17:35:25
THALES	118,450	-1,17	120,150	116,300	440.673	52.045.972	25.242	17:35:18
TOTALENERGIE	49,100	1,15	49,120	47,850	4.106.096	200.140.500	-	17:35:10
UNIBAIL-WFD	51,490	-1,02	52,130	51,030	421.113	21.758.726	-	17:35:06
VEOLIA ENV.	23,850	0,34	24,210	23,630	1.302.007	31.105.265	13.529	17:35:21
VINCI	90,050	0,54	90,400	89,240	726.556	65.348.495	52.996	17:35:18
VIVENDI	10,055	0,45	10,070	9,956	1.540.231	15.460.083	11.920	17:35:17
WORLDLINE PR	36,790	0,55	37,200	36,140	465.435	17.110.641	10.267	17:35:20