Cotización de los valores en bolsa

KERING

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 464,200
- Var. (%)
- -0,450%
15/08/2018
- Cierre
- 451,500
- Var. (%)
- -2,736%
16/08/2018
- Cierre
- 453,000
- Var. (%)
- 0,332%
17/08/2018
- Cierre
- 453,100
- Var. (%)
- 0,022%
20/08/2018
- Cierre
- 463,000
- Var. (%)
- 2,185%
21/08/2018
- Cierre
- 461,800
- Var. (%)
- -0,259%
22/08/2018
- Cierre
- 458,700
- Var. (%)
- -0,671%
23/08/2018
- Cierre
- 456,400
- Var. (%)
- -0,501%
24/08/2018
- Cierre
- 457,200
- Var. (%)
- 0,175%
27/08/2018
- Cierre
- 470,900
- Var. (%)
- 2,997%
28/08/2018
- Cierre
- 478,200
- Var. (%)
- 1,550%
29/08/2018
- Cierre
- 481,700
- Var. (%)
- 0,732%
30/08/2018
- Cierre
- 482,400
- Var. (%)
- 0,145%
31/08/2018
- Cierre
- 468,000
- Var. (%)
- -2,985%
03/09/2018
- Cierre
- 462,200
- Var. (%)
- -1,239%

-0.05%

Precio

462,200 €

MAXIMO

468,600 €

MÍNIMO

460,200 €

VOL. DIARIO (TIT.)

161.593

VAR. 2018(%)

17,61 %

VARIACIÓN

-1,24 % -5,800 €

APERTURA

468,500 €

ÚLT. SESIÓN

468,000 €

EFECTIVO

74.937.143 €

VAR. 12 MESES(%)

44,53 %

Rentabilidad(%)
Máximo
522,40

Mínimo
363,80

Volumen
Capit.(MM€)
58.366

Acc. en circulac.
126,28

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	522,40
Mínimo 2018	363,80
Máximo 12 meses	522,40
Míximo 12 meses	313,45
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	58.366
Acciones en circulación (M)	126,28
Media títulos 3m	212.221
Media títulos 12m	212.072
Efectivo 3m	92.794.263
Efectivo 12m	83.466.620

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	462,200	-5,800	-1,239%	468,500	468,600	460,200	161.593
31/08/2018	468,000	-14,400	-2,985%	481,300	482,300	468,000	239.409
30/08/2018	482,400	0,700	0,145%	481,500	487,400	480,000	156.076
29/08/2018	481,700	3,500	0,732%	480,800	483,700	477,100	192.885
28/08/2018	478,200	7,300	1,550%	472,600	480,300	471,400	177.177
27/08/2018	470,900	13,700	2,997%	460,400	470,900	459,900	145.328
24/08/2018	457,200	0,800	0,175%	455,100	459,900	455,100	175.578
23/08/2018	456,400	-2,300	-0,501%	459,800	462,000	454,000	156.002
22/08/2018	458,700	-3,100	-0,671%	459,000	460,900	456,300	162.068
21/08/2018	461,800	-1,200	-0,259%	461,500	466,000	459,000	147.900
20/08/2018	463,000	9,900	2,185%	455,800	466,400	454,300	195.096
17/08/2018	453,100	0,100	0,022%	455,100	457,000	450,400	147.405
16/08/2018	453,000	1,500	0,332%	452,000	456,100	449,600	280.980
15/08/2018	451,500	-12,700	-2,736%	469,500	469,500	450,100	267.181
14/08/2018	464,200	-2,100	-0,450%	468,800	472,800	463,900	168.970
13/08/2018	466,300	1,700	0,366%	463,200	466,600	460,000	163.009
10/08/2018	464,600	-8,300	-1,755%	468,000	468,800	462,400	199.629
09/08/2018	472,900	8,400	1,808%	466,100	473,600	464,200	175.440
08/08/2018	464,500	-2,200	-0,471%	468,000	472,400	464,100	211.345
07/08/2018	466,700	9,000	1,966%	458,900	469,100	458,800	179.882
06/08/2018	457,700	-1,800	-0,392%	462,200	463,300	455,900	145.400
03/08/2018	459,500	4,100	0,900%	455,800	460,200	452,000	207.413
02/08/2018	455,400	-3,200	-0,698%	457,000	457,100	451,600	288.222
01/08/2018	458,600	2,600	0,570%	457,200	462,000	455,500	177.886
31/07/2018	456,000	-7,500	-1,618%	464,000	464,500	451,700	293.274
30/07/2018	463,500	-0,500	-0,108%	465,000	469,400	463,500	221.007
27/07/2018	464,000	-38,800	-7,717%	475,000	476,400	463,100	677.727
26/07/2018	502,800	-0,800	-0,159%	506,600	509,600	482,100	354.521
25/07/2018	503,600	12,700	2,587%	499,500	504,600	496,800	215.458
24/07/2018	490,900	7,000	1,447%	488,000	493,600	486,300	210.275
23/07/2018	483,900	-2,900	-0,596%	484,600	486,500	478,500	166.789
20/07/2018	486,800	-8,700	-1,756%	494,900	496,400	483,400	278.445
19/07/2018	495,500	-8,100	-1,608%	502,000	502,000	494,700	168.151
18/07/2018	503,600	6,300	1,267%	500,000	506,400	497,400	135.675
17/07/2018	497,300	7,100	1,448%	490,800	497,300	486,700	161.130
16/07/2018	490,200	-2,300	-0,467%	493,200	493,700	486,200	85.657
13/07/2018	492,500	4,100	0,839%	490,100	496,500	489,100	163.440
12/07/2018	488,400	13,400	2,821%	478,200	488,400	478,200	136.700
11/07/2018	475,000	-18,800	-3,807%	489,200	489,900	475,000	263.706
10/07/2018	493,800	7,800	1,605%	487,500	494,500	487,400	178.780
09/07/2018	486,000	9,500	1,994%	480,700	486,800	480,000	178.982
06/07/2018	476,500	4,800	1,018%	472,800	477,300	471,000	178.524
05/07/2018	471,700	-0,300	-0,064%	473,900	476,400	468,600	200.200
04/07/2018	472,000	0,100	0,021%	472,000	473,300	467,700	137.352
03/07/2018	471,900	-0,600	-0,127%	476,200	479,200	471,900	232.932
02/07/2018	472,500	-11,100	-2,295%	475,700	483,800	471,500	259.161
29/06/2018	483,600	7,000	1,469%	483,900	491,400	480,300	236.923
28/06/2018	476,600	-8,400	-1,732%	490,000	494,000	473,300	278.659
27/06/2018	485,000	9,700	2,041%	480,500	491,500	477,300	268.217
26/06/2018	475,300	6,600	1,408%	470,500	484,000	470,300	192.056
25/06/2018	468,700	-17,300	-3,560%	483,000	484,500	468,700	196.398
22/06/2018	486,000	6,000	1,250%	482,200	486,900	479,500	173.052
21/06/2018	480,000	-1,400	-0,291%	485,700	491,700	478,100	281.238
20/06/2018	481,400	-12,300	-2,491%	495,300	496,800	479,000	343.152
19/06/2018	493,700	-15,100	-2,968%	500,800	501,800	492,900	210.011
18/06/2018	508,800	-3,200	-0,625%	511,000	512,400	502,800	158.192
15/06/2018	512,000	-2,600	-0,505%	517,200	522,400	511,400	293.328
14/06/2018	514,600	9,200	1,820%	502,000	517,200	495,100	262.174
13/06/2018	505,400	2,600	0,517%	502,400	509,200	502,400	149.985
12/06/2018	502,800	-4,200	-0,828%	509,800	511,400	502,600	182.191
11/06/2018	507,000	1,600	0,317%	505,200	510,600	500,400	206.546
08/06/2018	505,400	26,700	5,578%	476,800	505,400	473,700	329.296
07/06/2018	478,700	-20,700	-4,145%	501,600	503,000	477,900	351.153
06/06/2018	499,400	-1,200	-0,240%	501,600	503,200	495,200	163.183
05/06/2018	500,600	4,100	0,826%	497,400	504,200	494,700	132.873
04/06/2018	496,500	4,700	0,956%	492,600	497,200	490,700	141.420
01/06/2018	491,800	2,100	0,429%	492,700	495,700	491,300	184.993
31/05/2018	489,700	2,000	0,410%	488,900	492,200	484,900	110.776
30/05/2018	487,700	0,500	0,103%	487,200	489,700	483,500	182.797
29/05/2018	487,200	-2,000	-0,409%	486,300	490,900	482,200	198.979
28/05/2018	489,200	1,700	0,349%	490,300	490,900	485,800	77.904
25/05/2018	487,500	0,400	0,082%	491,300	493,400	485,400	233.153
24/05/2018	487,100	7,100	1,479%	482,200	490,300	481,900	210.968
23/05/2018	480,000	-6,300	-1,295%	484,200	485,400	475,900	256.933
22/05/2018	486,300	0,200	0,041%	487,000	489,100	483,300	137.951
21/05/2018	486,100	7,300	1,525%	480,000	487,100	479,300	107.257
18/05/2018	478,800	1,200	0,251%	475,200	480,000	472,700	226.438
17/05/2018	477,600	-0,200	-0,042%	476,800	479,100	472,500	170.778
16/05/2018	477,800	11,100	2,378%	467,600	478,300	466,500	216.023
15/05/2018	466,700	8,100	1,766%	456,500	466,700	455,600	241.250
14/05/2018	458,600	-35,100	-7,110%	459,700	462,700	455,300	262.514
11/05/2018	493,700	5,600	1,147%	488,700	493,700	484,500	278.886
10/05/2018	488,100	7,500	1,561%	481,000	488,100	479,800	153.950
09/05/2018	480,600	-4,900	-1,009%	486,900	486,900	477,700	278.731
08/05/2018	485,500	7,500	1,569%	481,000	485,500	477,200	222.567
07/05/2018	478,000	-5,500	-1,138%	484,000	485,900	477,500	231.994
04/05/2018	483,500	-0,800	-0,165%	486,200	487,400	483,300	146.264
03/05/2018	484,300	-1,700	-0,350%	484,000	486,800	481,800	139.107
02/05/2018	486,000	6,400	1,334%	480,000	488,300	479,200	208.124
30/04/2018	479,600	2,900	0,608%	478,000	479,600	473,700	199.455
27/04/2018	476,700	13,700	2,959%	464,900	476,700	463,500	274.155
26/04/2018	463,000	4,600	1,003%	459,100	463,600	453,700	222.228
25/04/2018	458,400	20,200	4,610%	458,000	470,800	457,600	523.311
24/04/2018	438,200	1,900	0,435%	438,500	441,000	433,400	357.778
23/04/2018	436,300	5,300	1,230%	431,300	436,700	429,200	349.550
20/04/2018	431,000	2,000	0,466%	429,000	435,800	428,200	204.890
19/04/2018	429,000	-5,600	-1,289%	434,200	434,500	427,600	155.867
18/04/2018	434,600	-1,600	-0,367%	437,600	439,400	432,900	140.535
17/04/2018	436,200	-1,300	-0,297%	437,500	440,400	435,300	185.542
16/04/2018	437,500	1,300	0,298%	436,700	441,500	434,500	202.663

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