Cotización de los valores en bolsa

PERNOD RIC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

185,500 €

MÁXIMO

187,350 €

MÁXIMO (52 SEMANAS)

217,20 €

VAR. 2022(%)

-11,63 %

VOL. DIARIO (TIT.)

289.543

ÚLT. SESIÓN

185,500 €

MÍNIMO

184,250 €

MÍNIMO (52 SEMANAS)

166,60 €

VAR. 12 MESES(%)

0,30 %

EFECTIVO

53.965.305€

15 últimas sesiones

05/07/2022
- Cierre
- 176,450
- Var. (%)
- 0,857%
06/07/2022
- Cierre
- 178,800
- Var. (%)
- 1,332%
07/07/2022
- Cierre
- 176,350
- Var. (%)
- -1,370%
08/07/2022
- Cierre
- 177,850
- Var. (%)
- 0,851%
11/07/2022
- Cierre
- 179,200
- Var. (%)
- 0,759%
12/07/2022
- Cierre
- 179,500
- Var. (%)
- 0,167%
13/07/2022
- Cierre
- 181,550
- Var. (%)
- 1,142%
14/07/2022
- Cierre
- 178,100
- Var. (%)
- -1,900%
15/07/2022
- Cierre
- 180,700
- Var. (%)
- 1,460%
18/07/2022
- Cierre
- 180,750
- Var. (%)
- 0,028%
19/07/2022
- Cierre
- 181,850
- Var. (%)
- 0,609%
20/07/2022
- Cierre
- 182,000
- Var. (%)
- 0,082%
21/07/2022
- Cierre
- 186,350
- Var. (%)
- 2,390%
22/07/2022
- Cierre
- 185,500
- Var. (%)
- -0,456%
25/07/2022
- 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
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