Cotización de los valores en bolsa

LEGRAND

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 62,800
- Var. (%)
- 0,448%
15/08/2018
- Cierre
- 62,180
- Var. (%)
- -0,987%
16/08/2018
- Cierre
- 62,380
- Var. (%)
- 0,322%
17/08/2018
- Cierre
- 62,540
- Var. (%)
- 0,256%
20/08/2018
- Cierre
- 62,820
- Var. (%)
- 0,448%
21/08/2018
- Cierre
- 62,980
- Var. (%)
- 0,255%
22/08/2018
- Cierre
- 63,200
- Var. (%)
- 0,349%
23/08/2018
- Cierre
- 63,220
- Var. (%)
- 0,032%
24/08/2018
- Cierre
- 63,340
- Var. (%)
- 0,190%
27/08/2018
- Cierre
- 64,240
- Var. (%)
- 1,421%
28/08/2018
- Cierre
- 64,660
- Var. (%)
- 0,654%
29/08/2018
- Cierre
- 64,860
- Var. (%)
- 0,309%
30/08/2018
- Cierre
- 65,080
- Var. (%)
- 0,339%
31/08/2018
- Cierre
- 64,900
- Var. (%)
- -0,277%
03/09/2018
- Cierre
- 64,640
- Var. (%)
- -0,401%

0.22%

Precio

64,640 €

MAXIMO

65,000 €

MÍNIMO

64,300 €

VOL. DIARIO (TIT.)

341.585

VAR. 2018(%)

0,70 %

VARIACIÓN

-0,40 % -0,260 €

APERTURA

64,720 €

ÚLT. SESIÓN

64,900 €

EFECTIVO

22.070.979 €

VAR. 12 MESES(%)

10,42 %

Rentabilidad(%)
Máximo
67,44

Mínimo
60,42

Volumen
Capit.(MM€)
17.196

Acc. en circulac.
266,03

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	67,44
Mínimo 2018	60,42
Máximo 12 meses	67,44
Míximo 12 meses	57,75
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	17.196
Acciones en circulación (M)	266,03
Media títulos 3m	538.544
Media títulos 12m	524.248
Efectivo 3m	31.170.728
Efectivo 12m	31.410.697

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	64,640	-0,260	-0,401%	64,720	65,000	64,300	341.585
31/08/2018	64,900	-0,180	-0,277%	65,060	65,340	64,720	619.206
30/08/2018	65,080	0,220	0,339%	65,000	65,300	64,700	584.567
29/08/2018	64,860	0,200	0,309%	64,720	65,100	64,620	566.867
28/08/2018	64,660	0,420	0,654%	64,340	65,020	64,340	594.041
27/08/2018	64,240	0,900	1,421%	63,580	64,440	63,500	438.342
24/08/2018	63,340	0,120	0,190%	63,220	63,560	63,020	377.611
23/08/2018	63,220	0,020	0,032%	63,360	63,540	62,940	342.559
22/08/2018	63,200	0,220	0,349%	62,980	63,500	62,800	360.925
21/08/2018	62,980	0,160	0,255%	62,780	63,420	62,640	405.289
20/08/2018	62,820	0,280	0,448%	62,540	63,020	62,440	388.858
17/08/2018	62,540	0,160	0,256%	62,500	62,760	62,240	302.544
16/08/2018	62,380	0,200	0,322%	62,460	62,500	62,100	409.058
15/08/2018	62,180	-0,620	-0,987%	63,000	63,080	61,920	530.578
14/08/2018	62,800	0,280	0,448%	62,760	63,000	62,420	349.659
13/08/2018	62,520	0,000	0,000%	62,220	62,640	61,740	357.917
10/08/2018	62,520	-0,540	-0,856%	62,760	62,760	62,080	685.226
09/08/2018	63,060	-0,300	-0,473%	63,360	63,360	62,840	378.571
08/08/2018	63,360	0,520	0,827%	62,880	63,480	62,880	378.442
07/08/2018	62,840	-0,400	-0,633%	63,420	63,640	62,840	782.300
06/08/2018	63,240	0,000	0,000%	63,520	63,640	62,960	420.788
03/08/2018	63,240	0,040	0,063%	63,300	63,660	63,000	548.539
02/08/2018	63,200	0,120	0,190%	63,000	63,200	62,260	872.513
01/08/2018	63,080	0,240	0,382%	63,000	64,020	62,640	926.836
31/07/2018	62,840	-1,240	-1,935%	64,240	64,240	61,500	1.159.986
30/07/2018	64,080	0,420	0,660%	63,500	64,100	63,360	487.969
27/07/2018	63,660	0,560	0,887%	63,240	63,840	63,140	529.550
26/07/2018	63,100	0,460	0,734%	62,880	63,540	62,520	724.838
25/07/2018	62,640	0,040	0,064%	62,380	62,880	62,380	383.621
24/07/2018	62,600	0,600	0,968%	62,220	63,040	62,060	536.492
23/07/2018	62,000	-0,140	-0,225%	62,080	62,100	61,480	621.308
20/07/2018	62,140	-0,280	-0,449%	62,260	62,460	61,540	859.827
19/07/2018	62,420	-1,420	-2,224%	63,660	63,780	62,400	1.017.229
18/07/2018	63,840	-0,280	-0,437%	64,240	64,360	63,520	670.533
17/07/2018	64,120	0,400	0,628%	63,700	64,200	63,400	379.025
16/07/2018	63,720	0,200	0,315%	63,580	64,120	63,480	362.208
13/07/2018	63,520	0,240	0,379%	63,620	63,620	63,340	699.278
12/07/2018	63,280	0,480	0,764%	63,600	63,980	63,200	728.622
11/07/2018	62,800	-0,980	-1,537%	63,320	63,420	62,780	421.549
10/07/2018	63,780	0,400	0,631%	63,600	63,940	63,260	463.159
09/07/2018	63,380	0,960	1,538%	62,660	63,480	62,660	539.385
06/07/2018	62,420	0,100	0,160%	62,480	62,480	61,740	528.579
05/07/2018	62,320	-0,240	-0,384%	62,720	63,360	62,200	647.636
04/07/2018	62,560	-0,060	-0,096%	62,640	62,640	62,020	345.858
03/07/2018	62,620	0,560	0,902%	62,220	62,980	62,220	382.844
02/07/2018	62,060	-0,840	-1,335%	62,180	62,360	61,880	539.699
29/06/2018	62,900	0,960	1,550%	62,280	63,300	62,180	711.877
28/06/2018	61,940	-1,040	-1,651%	62,820	63,280	61,780	617.170
27/06/2018	62,980	1,120	1,811%	61,820	63,760	61,720	675.880
26/06/2018	61,860	-0,260	-0,419%	62,600	62,600	61,860	418.535
25/06/2018	62,120	-1,200	-1,895%	63,180	63,400	62,120	438.735
22/06/2018	63,320	0,580	0,924%	62,740	63,380	62,740	488.040
21/06/2018	62,740	-0,340	-0,539%	63,440	63,540	62,500	618.609
20/06/2018	63,080	0,000	0,000%	63,320	63,740	62,900	545.509
19/06/2018	63,080	-0,700	-1,098%	63,480	63,600	63,040	508.188
18/06/2018	63,780	-0,360	-0,561%	64,000	64,000	63,280	470.980
15/06/2018	64,140	-0,820	-1,262%	65,080	65,340	64,120	836.280
14/06/2018	64,960	0,880	1,373%	63,760	65,360	63,540	731.983
13/06/2018	64,080	0,020	0,031%	64,220	64,460	64,080	322.669
12/06/2018	64,060	0,200	0,313%	64,100	64,360	63,740	440.945
11/06/2018	63,860	0,020	0,031%	64,020	64,180	63,580	392.539
08/06/2018	63,840	-0,120	-0,188%	63,760	64,080	63,080	591.377
07/06/2018	63,960	-0,160	-0,250%	64,540	64,600	63,840	408.338
06/06/2018	64,120	-0,100	-0,156%	64,600	64,700	63,780	369.743
05/06/2018	64,220	-0,180	-0,280%	64,220	64,780	64,000	482.935
04/06/2018	64,400	-0,140	-0,217%	65,020	65,040	64,360	481.526
01/06/2018	64,540	0,000	0,000%	63,680	64,820	63,620	502.556
31/05/2018	64,540	-0,260	-0,401%	65,280	65,600	64,280	988.175
30/05/2018	64,800	-0,060	-0,093%	65,100	65,120	64,040	513.110
29/05/2018	64,860	-1,740	-2,613%	66,100	66,220	64,720	777.852
28/05/2018	66,600	-0,200	-0,299%	67,260	67,360	66,380	251.647
25/05/2018	66,800	0,040	0,060%	67,000	67,260	66,620	406.675
24/05/2018	66,760	0,280	0,421%	66,660	67,100	66,400	365.330
23/05/2018	66,480	-0,740	-1,101%	67,120	67,400	66,280	511.547
22/05/2018	67,220	0,260	0,388%	66,980	67,440	66,560	401.751
21/05/2018	66,960	0,260	0,390%	66,980	67,160	66,780	213.901
18/05/2018	66,700	-0,220	-0,329%	66,780	67,060	66,620	466.874
17/05/2018	66,920	0,380	0,571%	66,520	66,920	66,500	290.057
16/05/2018	66,540	0,380	0,574%	66,140	66,760	66,100	264.914
15/05/2018	66,160	-0,020	-0,030%	66,060	66,460	65,960	380.716
14/05/2018	66,180	-0,280	-0,421%	66,480	66,500	66,060	200.914
11/05/2018	66,460	-0,200	-0,300%	66,640	66,780	66,280	260.645
10/05/2018	66,660	0,520	0,786%	66,260	66,660	66,100	258.793
09/05/2018	66,140	0,260	0,395%	65,860	66,200	65,760	343.246
08/05/2018	65,880	0,260	0,396%	65,660	65,880	65,340	386.886
07/05/2018	65,620	0,480	0,737%	65,020	65,640	64,960	287.555
04/05/2018	65,140	0,840	1,306%	64,700	65,400	64,540	539.635
03/05/2018	64,300	0,040	0,062%	64,200	65,120	64,000	490.385
02/05/2018	64,260	-0,240	-0,372%	64,480	64,640	63,980	837.645
30/04/2018	64,500	0,260	0,405%	64,180	64,500	64,000	427.661
27/04/2018	64,240	0,280	0,438%	63,960	64,540	63,960	394.005
26/04/2018	63,960	0,120	0,188%	63,940	64,320	63,600	532.625
25/04/2018	63,840	-0,520	-0,808%	63,880	64,200	63,260	532.822
24/04/2018	64,360	-0,120	-0,186%	64,360	64,840	64,000	1.344.594
23/04/2018	64,480	-0,720	-1,104%	64,860	64,980	64,240	1.201.366
20/04/2018	65,200	0,360	0,555%	64,940	65,400	64,740	500.058
19/04/2018	64,840	0,960	1,503%	64,500	65,200	64,480	829.394
18/04/2018	63,880	0,540	0,853%	63,460	63,880	63,280	567.701
17/04/2018	63,340	0,540	0,860%	62,980	63,360	62,200	646.591
16/04/2018	62,800	0,600	0,965%	62,060	62,800	62,060	393.160

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
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
DT.POST NA	30,950	-0,96	31,550	30,930	1.010.905	31.541.080	37.396
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SIEMENS AG	109,880	-1,36	111,840	109,880	630.801	69.857.151	100.453
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-