- 1,28%
- 1,20%
- 0,00%
- -0,12%
- 0,09%
- -0,88%
- 1,998
- 110,85
- 1,020
- 1,0230
PERNOD RIC.
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 176,450
- Var. (%)
- 0,857%
- Cierre
- 178,800
- Var. (%)
- 1,332%
- Cierre
- 176,350
- Var. (%)
- -1,370%
- Cierre
- 177,850
- Var. (%)
- 0,851%
- Cierre
- 179,200
- Var. (%)
- 0,759%
- Cierre
- 179,500
- Var. (%)
- 0,167%
- Cierre
- 181,550
- Var. (%)
- 1,142%
- Cierre
- 178,100
- Var. (%)
- -1,900%
- Cierre
- 180,700
- Var. (%)
- 1,460%
- Cierre
- 180,750
- Var. (%)
- 0,028%
- Cierre
- 181,850
- Var. (%)
- 0,609%
- Cierre
- 182,000
- Var. (%)
- 0,082%
- Cierre
- 186,350
- Var. (%)
- 2,390%
- Cierre
- 185,500
- Var. (%)
- -0,456%
- Cierre
- 186,900
- Var. (%)
- 0,755%
0.45%
- Rango de precios (12 M.)
- Máximo
- 217,20
- Mínimo
- 166,60
- Ratios Económicos
- Capitalización (MM€)
- 48.945
- PER (Precio/Beneficios)
- -
- Beneficio por Acción (BPA)
- -
- Rentabilidad / Dividendo (%)
- -
- Precio / Flujo de caja
- -
- Precio / Valor contable
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2022 | 217,20 |
Mínimo 2022 | 166,60 |
Máximo 12 meses | 217,20 |
Míximo 12 meses | 166,60 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 48.945 |
Acciones en circulación (M) | 261,88 |
Media títulos 3m | 411.189 |
Media títulos 12m | 400.940 |
Efectivo 3m | 74.216.573 |
Efectivo 12m | 76.527.643 |
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 | 186,900 | 1,400 | 0,755% | 185,500 | 187,350 | 184,250 | 289.543 |
22/07/2022 | 185,500 | -0,850 | -0,456% | 185,250 | 186,850 | 183,300 | 406.085 |
21/07/2022 | 186,350 | 4,350 | 2,390% | 181,000 | 186,800 | 180,400 | 597.544 |
20/07/2022 | 182,000 | 0,150 | 0,082% | 182,900 | 183,650 | 181,450 | 300.272 |
19/07/2022 | 181,850 | 1,100 | 0,609% | 178,750 | 182,400 | 178,050 | 364.173 |
18/07/2022 | 180,750 | 0,050 | 0,028% | 181,600 | 182,950 | 180,250 | 226.333 |
15/07/2022 | 180,700 | 2,600 | 1,460% | 178,650 | 181,600 | 176,350 | 372.291 |
14/07/2022 | 178,100 | -3,450 | -1,900% | 180,550 | 181,250 | 176,450 | 351.844 |
13/07/2022 | 181,550 | 2,050 | 1,142% | 179,950 | 183,200 | 177,400 | 432.217 |
12/07/2022 | 179,500 | 0,300 | 0,167% | 178,400 | 179,750 | 175,700 | 386.702 |
11/07/2022 | 179,200 | 1,350 | 0,759% | 175,350 | 179,300 | 174,500 | 317.401 |
08/07/2022 | 177,850 | 1,500 | 0,851% | 177,000 | 177,850 | 173,900 | 364.694 |
07/07/2022 | 176,350 | -2,450 | -1,370% | 180,700 | 181,500 | 175,650 | 585.386 |
06/07/2022 | 178,800 | 2,350 | 1,332% | 177,100 | 181,250 | 177,050 | 536.880 |
05/07/2022 | 176,450 | 1,500 | 0,857% | 172,800 | 177,800 | 172,800 | 442.636 |
04/07/2022 | 174,950 | -0,300 | -0,171% | 176,350 | 177,900 | 174,850 | 192.697 |
01/07/2022 | 175,250 | -0,050 | -0,029% | 175,500 | 177,150 | 174,000 | 379.362 |
30/06/2022 | 175,300 | -0,800 | -0,454% | 171,700 | 175,500 | 171,300 | 524.127 |
29/06/2022 | 176,100 | -3,950 | -2,194% | 177,350 | 178,700 | 173,400 | 393.551 |
28/06/2022 | 180,050 | 1,600 | 0,897% | 180,000 | 181,200 | 179,300 | 318.853 |
27/06/2022 | 178,450 | -1,450 | -0,806% | 180,300 | 181,200 | 178,300 | 343.389 |
24/06/2022 | 179,900 | 8,250 | 4,806% | 172,550 | 182,150 | 172,450 | 645.504 |
23/06/2022 | 171,650 | -0,800 | -0,464% | 171,500 | 173,950 | 170,250 | 323.989 |
22/06/2022 | 172,450 | 3,100 | 1,831% | 168,650 | 172,450 | 166,600 | 540.350 |
21/06/2022 | 169,350 | 0,850 | 0,504% | 169,450 | 172,050 | 168,700 | 473.343 |
20/06/2022 | 168,500 | -1,150 | -0,678% | 169,750 | 170,750 | 167,350 | 354.826 |
17/06/2022 | 169,650 | 0,250 | 0,148% | 170,550 | 171,800 | 168,100 | 1.363.774 |
16/06/2022 | 169,400 | -3,400 | -1,968% | 171,900 | 172,800 | 167,950 | 397.693 |
15/06/2022 | 172,800 | 3,500 | 2,067% | 171,050 | 174,050 | 169,250 | 444.818 |
14/06/2022 | 169,300 | -5,600 | -3,202% | 176,000 | 176,850 | 169,300 | 469.350 |
13/06/2022 | 174,900 | 0,100 | 0,057% | 172,300 | 175,650 | 171,750 | 440.624 |
10/06/2022 | 174,800 | -2,050 | -1,159% | 174,900 | 175,900 | 172,550 | 485.308 |
09/06/2022 | 176,850 | -0,400 | -0,226% | 177,250 | 177,750 | 174,100 | 414.593 |
08/06/2022 | 177,250 | -4,550 | -2,503% | 180,300 | 181,400 | 176,050 | 415.367 |
07/06/2022 | 181,800 | -2,000 | -1,088% | 182,200 | 182,850 | 180,550 | 260.354 |
06/06/2022 | 183,800 | 1,450 | 0,795% | 183,650 | 185,900 | 183,450 | 236.937 |
03/06/2022 | 182,350 | -1,350 | -0,735% | 185,750 | 186,200 | 182,100 | 156.223 |
02/06/2022 | 183,700 | 3,650 | 2,027% | 181,500 | 185,700 | 181,300 | 263.990 |
01/06/2022 | 180,050 | -2,450 | -1,342% | 183,350 | 185,500 | 179,700 | 416.742 |
31/05/2022 | 182,500 | -1,650 | -0,896% | 183,150 | 184,600 | 182,050 | 716.136 |
30/05/2022 | 184,150 | 0,700 | 0,382% | 184,200 | 187,950 | 183,200 | 268.663 |
27/05/2022 | 183,450 | 5,200 | 2,917% | 180,550 | 183,950 | 179,200 | 385.922 |
26/05/2022 | 178,250 | 0,050 | 0,028% | 178,800 | 178,800 | 176,000 | 225.761 |
25/05/2022 | 178,200 | 1,550 | 0,877% | 177,400 | 179,350 | 174,700 | 336.757 |
24/05/2022 | 176,650 | -4,100 | -2,268% | 178,350 | 179,900 | 176,350 | 338.767 |
23/05/2022 | 180,750 | 3,750 | 2,119% | 179,850 | 181,400 | 178,100 | 345.912 |
20/05/2022 | 177,000 | -0,900 | -0,506% | 179,050 | 180,400 | 176,200 | 488.428 |
19/05/2022 | 177,900 | -6,400 | -3,473% | 181,950 | 183,000 | 175,200 | 441.301 |
18/05/2022 | 184,300 | -4,700 | -2,487% | 188,700 | 189,600 | 183,600 | 304.759 |
17/05/2022 | 189,000 | -2,250 | -1,176% | 192,750 | 192,850 | 188,350 | 265.832 |
16/05/2022 | 191,250 | 2,900 | 1,540% | 187,250 | 191,250 | 186,000 | 450.176 |
13/05/2022 | 188,350 | 5,550 | 3,036% | 183,350 | 188,900 | 182,650 | 311.627 |
12/05/2022 | 182,800 | -2,450 | -1,323% | 180,850 | 184,150 | 179,650 | 405.660 |
11/05/2022 | 185,250 | 7,300 | 4,102% | 180,400 | 185,700 | 178,800 | 465.136 |
10/05/2022 | 177,950 | 1,750 | 0,993% | 178,000 | 180,450 | 176,750 | 411.920 |
09/05/2022 | 176,200 | -7,000 | -3,821% | 181,000 | 183,650 | 176,150 | 468.884 |
06/05/2022 | 183,200 | -9,550 | -4,955% | 191,750 | 192,100 | 180,050 | 623.746 |
05/05/2022 | 192,750 | -0,800 | -0,413% | 195,500 | 197,350 | 191,850 | 345.824 |
04/05/2022 | 193,550 | -4,800 | -2,420% | 197,500 | 197,950 | 192,800 | 299.279 |
03/05/2022 | 198,350 | 1,500 | 0,762% | 197,500 | 201,500 | 196,650 | 393.958 |
02/05/2022 | 196,850 | -0,800 | -0,405% | 195,650 | 198,050 | 193,750 | 317.421 |
29/04/2022 | 197,650 | 4,150 | 2,145% | 195,150 | 198,750 | 193,000 | 559.802 |
28/04/2022 | 193,500 | -2,000 | -1,023% | 198,900 | 199,600 | 191,700 | 394.017 |
27/04/2022 | 195,500 | 1,200 | 0,618% | 193,200 | 198,050 | 191,550 | 505.077 |
26/04/2022 | 194,300 | 1,950 | 1,014% | 194,500 | 197,250 | 193,550 | 426.731 |
25/04/2022 | 192,350 | -1,300 | -0,671% | 190,100 | 194,050 | 189,300 | 356.606 |
22/04/2022 | 193,650 | -1,700 | -0,870% | 193,250 | 195,250 | 191,850 | 408.863 |
21/04/2022 | 195,350 | 0,350 | 0,179% | 195,400 | 197,900 | 194,600 | 353.729 |
20/04/2022 | 195,000 | 3,850 | 2,014% | 191,750 | 196,800 | 191,050 | 398.277 |
19/04/2022 | 191,150 | -5,300 | -2,698% | 193,700 | 194,100 | 189,700 | 350.105 |
14/04/2022 | 196,450 | 4,200 | 2,185% | 192,050 | 197,200 | 191,000 | 407.346 |
13/04/2022 | 192,250 | -4,900 | -2,485% | 195,750 | 196,100 | 189,600 | 438.455 |
12/04/2022 | 197,150 | -3,350 | -1,671% | 197,350 | 198,300 | 195,850 | 427.328 |
11/04/2022 | 200,500 | -0,800 | -0,397% | 200,500 | 201,600 | 199,050 | 388.316 |
08/04/2022 | 201,300 | 3,650 | 1,847% | 199,750 | 202,000 | 198,750 | 397.903 |
07/04/2022 | 197,650 | -1,500 | -0,753% | 199,900 | 200,600 | 196,700 | 404.637 |
06/04/2022 | 199,150 | -3,050 | -1,508% | 201,600 | 203,500 | 197,950 | 459.617 |
05/04/2022 | 202,200 | 3,350 | 1,685% | 198,800 | 202,200 | 198,800 | 415.781 |
04/04/2022 | 198,850 | -0,400 | -0,201% | 199,200 | 200,200 | 197,600 | 303.515 |
01/04/2022 | 199,250 | -0,050 | -0,025% | 201,100 | 202,700 | 199,200 | 389.207 |
31/03/2022 | 199,300 | 2,300 | 1,168% | 197,400 | 202,200 | 197,350 | 599.233 |
30/03/2022 | 197,000 | 3,950 | 2,046% | 192,150 | 197,000 | 191,550 | 601.921 |
29/03/2022 | 193,050 | 3,500 | 1,846% | 192,050 | 195,400 | 191,850 | 429.261 |
28/03/2022 | 189,550 | 2,250 | 1,201% | 187,950 | 190,900 | 187,300 | 436.046 |
25/03/2022 | 187,300 | 0,900 | 0,483% | 187,700 | 190,700 | 187,100 | 376.883 |
24/03/2022 | 186,400 | -1,500 | -0,798% | 188,400 | 190,150 | 186,400 | 495.050 |
23/03/2022 | 187,900 | -1,300 | -0,687% | 189,250 | 190,400 | 186,100 | 429.823 |
22/03/2022 | 189,200 | -0,750 | -0,395% | 189,050 | 190,550 | 187,900 | 429.749 |
21/03/2022 | 189,950 | 0,250 | 0,132% | 190,050 | 192,150 | 189,800 | 401.126 |
18/03/2022 | 189,700 | 1,950 | 1,039% | 188,050 | 189,700 | 186,150 | 978.666 |
17/03/2022 | 187,750 | 4,750 | 2,596% | 181,400 | 187,750 | 180,600 | 606.756 |
16/03/2022 | 183,000 | 5,700 | 3,215% | 180,350 | 185,550 | 179,750 | 749.374 |
15/03/2022 | 177,300 | -1,850 | -1,033% | 176,700 | 178,200 | 175,350 | 481.406 |
14/03/2022 | 179,150 | 1,600 | 0,901% | 178,700 | 181,850 | 177,450 | 493.527 |
11/03/2022 | 177,550 | -1,150 | -0,644% | 178,950 | 181,050 | 174,750 | 620.084 |
10/03/2022 | 178,700 | -6,250 | -3,379% | 183,650 | 184,000 | 178,600 | 666.455 |
09/03/2022 | 184,950 | 12,200 | 7,062% | 177,450 | 184,950 | 176,700 | 864.172 |
08/03/2022 | 172,750 | -4,650 | -2,621% | 175,000 | 180,350 | 172,200 | 891.484 |
07/03/2022 | 177,400 | -5,150 | -2,821% | 177,250 | 180,800 | 174,050 | 849.293 |
04/03/2022 | 182,550 | -7,300 | -3,845% | 188,300 | 189,200 | 182,200 | 618.169 |
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 |
Nombre | Último | Dif%. | Máx. Intradía | Mín. Intradía | Acci. | Efect. | Capitalización | Hora |
---|---|---|---|---|---|---|---|---|
AB INBEV | 53,590 | 0,98 | 53,780 | 53,120 | 1.280.045 | 68.545.719 | - | |
Coca-Cola Co | 62,190 | 0,97 | 62,300 | 61,310 | 14.923.950 | 925.214.377 | - | |
DANONE | 54,260 | 0,97 | 54,500 | 53,460 | 941.219 | 50.972.700 | 37.256 | |
McDonald's C | 250,380 | -1,42 | 254,800 | 248,655 | 2.857.966 | 716.154.420 | - | |
PERNOD RIC. | 186,900 | 0,75 | 187,350 | 184,250 | 289.543 | 53.965.305 | 48.945 |