Cotización de los valores en bolsa

L'OREAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 208,200
- Var. (%)
- 0,823%
15/08/2018
- Cierre
- 203,400
- Var. (%)
- -2,305%
16/08/2018
- Cierre
- 204,600
- Var. (%)
- 0,590%
17/08/2018
- Cierre
- 203,400
- Var. (%)
- -0,587%
20/08/2018
- Cierre
- 205,300
- Var. (%)
- 0,934%
21/08/2018
- Cierre
- 205,800
- Var. (%)
- 0,244%
22/08/2018
- Cierre
- 206,000
- Var. (%)
- 0,097%
23/08/2018
- Cierre
- 207,300
- Var. (%)
- 0,631%
24/08/2018
- Cierre
- 206,600
- Var. (%)
- -0,338%
27/08/2018
- Cierre
- 207,800
- Var. (%)
- 0,581%
28/08/2018
- Cierre
- 208,700
- Var. (%)
- 0,433%
29/08/2018
- Cierre
- 209,100
- Var. (%)
- 0,192%
30/08/2018
- Cierre
- 210,000
- Var. (%)
- 0,430%
31/08/2018
- Cierre
- 206,700
- Var. (%)
- -1,571%
03/09/2018
- Cierre
- 207,000
- Var. (%)
- 0,145%

0.02%

Precio

207,000 €

MAXIMO

207,200 €

MÍNIMO

205,500 €

VOL. DIARIO (TIT.)

201.874

VAR. 2018(%)

11,92 %

VARIACIÓN

0,15 % 0,300 €

APERTURA

205,900 €

ÚLT. SESIÓN

206,700 €

EFECTIVO

41.721.947 €

VAR. 12 MESES(%)

16,32 %

Rentabilidad(%)
Máximo
214,90

Mínimo
170,30

Volumen
Capit.(MM€)
115.715

Acc. en circulac.
559,01

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	214,90
Mínimo 2018	170,30
Máximo 12 meses	214,90
Míximo 12 meses	170,30
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	115.715
Acciones en circulación (M)	559,01
Media títulos 3m	493.122
Media títulos 12m	558.333
Efectivo 3m	91.629.600
Efectivo 12m	98.978.909

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	207,000	0,300	0,145%	205,900	207,200	205,500	201.874
31/08/2018	206,700	-3,300	-1,571%	209,800	209,800	205,700	552.057
30/08/2018	210,000	0,900	0,430%	208,900	210,600	208,200	569.005
29/08/2018	209,100	0,400	0,192%	209,500	209,800	208,600	281.232
28/08/2018	208,700	0,900	0,433%	207,900	209,800	207,600	366.509
27/08/2018	207,800	1,200	0,581%	207,800	207,800	206,500	204.956
24/08/2018	206,600	-0,700	-0,338%	207,300	207,600	205,900	251.552
23/08/2018	207,300	1,300	0,631%	206,400	207,900	206,200	359.747
22/08/2018	206,000	0,200	0,097%	206,100	207,600	205,700	342.618
21/08/2018	205,800	0,500	0,244%	205,000	207,300	204,700	345.112
20/08/2018	205,300	1,900	0,934%	203,900	206,000	202,600	459.794
17/08/2018	203,400	-1,200	-0,587%	205,200	206,100	202,300	433.504
16/08/2018	204,600	1,200	0,590%	204,100	204,800	200,700	615.256
15/08/2018	203,400	-4,800	-2,305%	208,700	209,300	202,400	618.042
14/08/2018	208,200	1,700	0,823%	207,800	209,700	207,200	354.018
13/08/2018	206,500	1,000	0,487%	205,900	206,900	204,900	372.772
10/08/2018	205,500	-5,500	-2,607%	208,900	209,400	205,100	682.064
09/08/2018	211,000	-1,400	-0,659%	208,500	211,400	208,000	423.723
08/08/2018	212,400	-1,200	-0,562%	213,400	214,900	211,900	324.452
07/08/2018	213,600	1,100	0,518%	212,800	214,600	211,200	431.431
06/08/2018	212,500	0,400	0,189%	212,400	213,700	211,700	336.605
03/08/2018	212,100	2,000	0,952%	210,900	212,500	210,200	338.018
02/08/2018	210,100	0,100	0,048%	210,100	211,000	208,900	516.266
01/08/2018	210,000	0,500	0,239%	210,600	212,200	209,500	443.421
31/07/2018	209,500	2,300	1,110%	208,400	210,200	207,000	508.421
30/07/2018	207,200	1,200	0,583%	205,500	208,300	204,500	480.436
27/07/2018	206,000	-3,500	-1,671%	202,500	206,000	200,800	979.201
26/07/2018	209,500	1,500	0,721%	209,200	209,800	207,600	679.222
25/07/2018	208,000	-1,300	-0,621%	210,200	210,300	206,900	601.051
24/07/2018	209,300	0,800	0,384%	208,900	209,900	207,600	516.126
23/07/2018	208,500	-3,400	-1,605%	211,600	211,600	208,000	396.063
20/07/2018	211,900	0,100	0,047%	212,200	213,200	209,400	629.852
19/07/2018	211,800	1,700	0,809%	210,100	212,300	208,500	543.449
18/07/2018	210,100	-0,600	-0,285%	211,200	213,200	209,900	443.023
17/07/2018	210,700	1,000	0,477%	210,400	210,900	208,400	373.238
16/07/2018	209,700	-1,100	-0,522%	208,400	210,400	207,700	341.059
13/07/2018	210,800	-0,200	-0,095%	209,900	211,200	208,900	452.643
12/07/2018	211,000	3,100	1,491%	208,400	211,100	208,000	448.634
11/07/2018	207,900	0,000	0,000%	206,700	208,900	206,300	509.378
10/07/2018	207,900	1,700	0,824%	205,900	208,100	204,900	355.008
09/07/2018	206,200	0,400	0,194%	206,200	207,400	205,400	516.140
06/07/2018	205,800	-0,900	-0,435%	205,900	208,100	204,600	745.462
05/07/2018	206,700	-4,300	-2,038%	211,300	211,300	206,400	870.964
04/07/2018	211,000	-0,700	-0,331%	211,900	212,400	210,000	331.737
03/07/2018	211,700	2,600	1,243%	209,700	212,100	209,300	476.193
02/07/2018	209,100	-2,400	-1,135%	209,800	210,900	207,800	515.500
29/06/2018	211,500	3,500	1,683%	210,500	212,000	209,000	722.458
28/06/2018	208,000	-0,400	-0,192%	208,000	209,800	206,900	623.190
27/06/2018	208,400	1,200	0,579%	207,800	210,300	207,400	285.919
26/06/2018	207,200	1,500	0,729%	206,500	208,700	205,800	413.697
25/06/2018	205,700	-3,900	-1,861%	208,600	209,900	205,700	342.538
22/06/2018	209,600	2,600	1,256%	207,200	209,900	206,800	490.610
21/06/2018	207,000	-2,200	-1,052%	209,900	211,600	206,400	508.479
20/06/2018	209,200	1,500	0,722%	208,800	211,000	207,800	583.073
19/06/2018	207,700	-1,100	-0,527%	206,700	209,000	206,100	580.417
18/06/2018	208,800	-3,500	-1,649%	212,100	212,400	207,100	552.056
15/06/2018	212,300	1,200	0,568%	212,500	214,400	211,400	1.048.170
14/06/2018	211,100	1,300	0,620%	208,700	212,000	205,500	852.568
13/06/2018	209,800	2,800	1,353%	207,400	210,200	206,800	548.967
12/06/2018	207,000	-1,000	-0,481%	208,800	208,900	206,700	438.990
11/06/2018	208,000	1,900	0,922%	207,000	208,700	206,100	475.853
08/06/2018	206,100	2,000	0,980%	202,600	206,900	202,000	514.536
07/06/2018	204,100	0,100	0,049%	205,400	205,800	202,400	556.198
06/06/2018	204,000	-5,200	-2,486%	208,900	209,200	203,000	735.999
05/06/2018	209,200	0,700	0,336%	208,600	210,800	208,100	411.055
04/06/2018	208,500	1,700	0,822%	207,600	209,500	207,000	324.470
01/06/2018	206,800	1,000	0,486%	207,100	207,600	205,400	605.509
31/05/2018	205,800	-1,500	-0,724%	208,400	209,800	204,500	776.361
30/05/2018	207,300	0,200	0,097%	207,700	208,200	205,300	514.567
29/05/2018	207,100	-0,900	-0,433%	206,800	209,000	205,100	829.922
28/05/2018	208,000	0,900	0,435%	208,000	209,300	207,200	410.597
25/05/2018	207,100	0,900	0,436%	206,800	208,500	206,000	893.521
24/05/2018	206,200	-0,600	-0,290%	207,500	210,200	205,500	689.168
23/05/2018	206,800	1,500	0,731%	205,000	206,800	204,100	822.649
22/05/2018	205,300	-0,500	-0,243%	205,600	206,800	203,800	541.377
21/05/2018	205,800	1,100	0,537%	204,900	206,600	204,900	244.947
18/05/2018	204,700	1,300	0,639%	203,300	206,400	203,200	975.800
17/05/2018	203,400	0,700	0,345%	202,000	203,700	202,000	458.453
16/05/2018	202,700	0,200	0,099%	201,900	202,800	201,100	353.938
15/05/2018	202,500	0,800	0,397%	201,000	202,800	199,750	429.324
14/05/2018	201,700	1,400	0,699%	200,000	202,000	199,850	360.913
11/05/2018	200,300	-1,100	-0,546%	201,500	201,700	199,450	325.333
10/05/2018	201,400	0,300	0,149%	200,400	201,800	199,850	245.161
09/05/2018	201,100	1,100	0,550%	199,350	201,100	198,600	423.987
08/05/2018	200,000	1,850	0,934%	198,350	200,700	198,100	559.564
07/05/2018	198,150	-0,850	-0,427%	198,300	198,900	197,250	310.200
04/05/2018	199,000	3,100	1,582%	196,000	199,000	196,000	729.246
03/05/2018	195,900	0,400	0,205%	195,000	196,050	194,150	736.791
02/05/2018	195,500	-3,350	-1,685%	198,950	199,000	195,050	957.818
30/04/2018	198,850	1,950	0,990%	195,000	199,300	194,000	1.129.468
27/04/2018	196,900	4,350	2,259%	192,000	196,900	191,850	891.173
26/04/2018	192,550	2,250	1,182%	190,250	192,550	188,950	752.587
25/04/2018	190,300	-2,050	-1,066%	188,900	190,650	188,400	796.280
24/04/2018	192,350	1,200	0,628%	191,000	193,350	191,000	1.562.143
23/04/2018	191,150	-0,250	-0,131%	190,000	191,450	188,550	1.063.974
20/04/2018	191,400	1,300	0,684%	190,100	191,650	189,100	620.454
19/04/2018	190,100	-1,450	-0,757%	190,200	191,400	189,500	481.261
18/04/2018	191,550	-2,200	-1,135%	193,450	193,850	190,300	675.303
17/04/2018	193,750	2,200	1,149%	191,850	193,850	191,200	651.062
16/04/2018	191,550	0,400	0,209%	191,000	191,800	190,500	390.728

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
ADIDAS AG	211,200	-2,22	217,200	211,200	213.200	45.573.624	44.186
L'OREAL	207,000	0,15	207,200	205,500	201.874	41.721.947	115.715
LVMH	302,300	0,15	303,750	297,600	495.267	149.258.645	153.456
NIKE INC CL	82,200	1,23	82,250	81,250	6.788	556.676	-
PHILIPS KON	38,345	-0,38	38,550	38,160	1.026.995	39.350.768	36.079
PROCTER GAMB	82,950	-0,55	83,530	82,390	853	70.718	-