Cotización de los valores en bolsa

PERNOD RIC.

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 139,800
- Var. (%)
- 0,539%
15/08/2018
- Cierre
- 138,100
- Var. (%)
- -1,216%
16/08/2018
- Cierre
- 139,200
- Var. (%)
- 0,797%
17/08/2018
- Cierre
- 138,950
- Var. (%)
- -0,180%
20/08/2018
- Cierre
- 139,450
- Var. (%)
- 0,360%
21/08/2018
- Cierre
- 139,150
- Var. (%)
- -0,215%
22/08/2018
- Cierre
- 138,650
- Var. (%)
- -0,359%
23/08/2018
- Cierre
- 138,350
- Var. (%)
- -0,216%
24/08/2018
- Cierre
- 138,400
- Var. (%)
- 0,036%
27/08/2018
- Cierre
- 138,300
- Var. (%)
- -0,072%
28/08/2018
- Cierre
- 138,450
- Var. (%)
- 0,108%
29/08/2018
- Cierre
- 138,450
- Var. (%)
- 0,000%
30/08/2018
- Cierre
- 135,600
- Var. (%)
- -2,059%
31/08/2018
- Cierre
- 136,000
- Var. (%)
- 0,295%
03/09/2018
- Cierre
- 136,250
- Var. (%)
- 0,184%

-0.13%

Precio

136,250 €

MAXIMO

136,250 €

MÍNIMO

135,600 €

VOL. DIARIO (TIT.)

241.796

VAR. 2018(%)

3,26 %

VARIACIÓN

0,18 % 0,250 €

APERTURA

136,000 €

ÚLT. SESIÓN

136,000 €

EFECTIVO

32.896.381 €

VAR. 12 MESES(%)

20,26 %

Rentabilidad(%)
Máximo
147,75

Mínimo
120,05

Volumen
Capit.(MM€)
36.164

Acc. en circulac.
265,42

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	147,75
Mínimo 2018	120,05
Máximo 12 meses	147,75
Míximo 12 meses	112,95
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	36.164
Acciones en circulación (M)	265,42
Media títulos 3m	396.254
Media títulos 12m	424.072
Efectivo 3m	48.818.304
Efectivo 12m	52.295.033

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	136,250	0,250	0,184%	136,000	136,250	135,600	241.796
31/08/2018	136,000	0,400	0,295%	135,300	136,000	134,800	576.043
30/08/2018	135,600	-2,850	-2,059%	138,150	138,400	134,750	520.351
29/08/2018	138,450	0,000	0,000%	135,250	138,900	135,000	550.753
28/08/2018	138,450	0,150	0,108%	138,900	138,900	138,050	349.055
27/08/2018	138,300	-0,100	-0,072%	138,650	139,000	138,300	184.303
24/08/2018	138,400	0,050	0,036%	138,600	138,850	138,200	245.368
23/08/2018	138,350	-0,300	-0,216%	139,000	139,700	138,350	272.119
22/08/2018	138,650	-0,500	-0,359%	139,150	139,350	138,150	288.655
21/08/2018	139,150	-0,300	-0,215%	139,600	140,250	139,150	251.094
20/08/2018	139,450	0,500	0,360%	139,100	140,050	138,550	243.644
17/08/2018	138,950	-0,250	-0,180%	139,450	139,500	138,350	239.483
16/08/2018	139,200	1,100	0,797%	138,650	139,750	137,700	410.302
15/08/2018	138,100	-1,700	-1,216%	140,250	140,500	137,600	342.964
14/08/2018	139,800	0,750	0,539%	139,700	140,900	139,400	361.658
13/08/2018	139,050	0,300	0,216%	138,500	139,450	137,850	288.384
10/08/2018	138,750	-1,350	-0,964%	139,000	139,850	138,600	361.479
09/08/2018	140,100	0,100	0,071%	140,000	140,450	139,500	322.201
08/08/2018	140,000	0,300	0,215%	139,950	140,300	139,650	251.886
07/08/2018	139,700	-0,200	-0,143%	140,050	140,500	139,650	233.488
06/08/2018	139,900	-0,700	-0,498%	140,850	141,050	139,450	266.231
03/08/2018	140,600	0,150	0,107%	140,650	140,750	138,850	323.383
02/08/2018	140,450	1,850	1,335%	138,150	141,100	138,000	570.371
01/08/2018	138,600	0,650	0,471%	137,950	139,050	137,700	380.566
31/07/2018	137,950	0,950	0,693%	137,100	138,450	136,600	476.070
30/07/2018	137,000	-0,650	-0,472%	137,350	138,050	136,900	289.439
27/07/2018	137,650	-0,050	-0,036%	137,350	138,200	137,300	398.248
26/07/2018	137,700	-0,200	-0,145%	138,650	138,650	137,050	461.401
25/07/2018	137,900	0,750	0,547%	137,350	138,250	137,350	457.445
24/07/2018	137,150	-0,100	-0,073%	137,850	138,800	137,150	437.012
23/07/2018	137,250	-1,450	-1,045%	138,300	138,300	137,050	358.115
20/07/2018	138,700	1,200	0,873%	137,600	139,150	137,350	622.654
19/07/2018	137,500	-0,200	-0,145%	137,550	138,400	136,800	566.306
18/07/2018	137,700	0,000	0,000%	138,100	138,650	137,350	451.985
17/07/2018	137,700	0,100	0,073%	137,750	137,950	136,900	306.931
16/07/2018	137,600	-0,450	-0,326%	138,000	138,900	137,250	290.090
13/07/2018	138,050	-0,300	-0,217%	138,550	139,200	137,900	288.780
12/07/2018	138,350	1,450	1,059%	137,300	139,400	137,250	299.590
11/07/2018	136,900	-1,200	-0,869%	137,100	137,800	136,200	436.129
10/07/2018	138,100	0,250	0,181%	138,050	138,350	136,950	247.269
09/07/2018	137,850	-0,100	-0,072%	138,400	138,550	137,750	298.707
06/07/2018	137,950	0,750	0,547%	137,450	138,550	137,350	402.454
05/07/2018	137,200	-0,400	-0,291%	137,450	138,250	137,100	447.305
04/07/2018	137,600	-0,900	-0,650%	137,500	138,550	137,100	316.305
03/07/2018	138,500	-0,650	-0,467%	138,900	140,150	137,900	456.675
02/07/2018	139,150	-0,750	-0,536%	139,900	139,900	138,350	242.872
29/06/2018	139,900	0,550	0,395%	140,150	141,150	139,900	425.779
28/06/2018	139,350	-0,250	-0,179%	139,250	140,650	138,850	438.360
27/06/2018	139,600	0,450	0,323%	139,450	140,950	138,200	329.539
26/06/2018	139,150	-0,350	-0,251%	140,050	140,900	138,900	344.730
25/06/2018	139,500	-1,700	-1,204%	141,300	141,350	139,500	262.970
22/06/2018	141,200	1,350	0,965%	139,200	141,300	138,650	555.737
21/06/2018	139,850	-1,700	-1,201%	141,800	142,650	139,500	633.210
20/06/2018	141,550	-1,050	-0,736%	143,500	143,650	141,550	494.783
19/06/2018	142,600	-1,800	-1,247%	143,400	144,350	142,350	586.562
18/06/2018	144,400	-2,850	-1,935%	144,850	145,400	142,700	500.651
15/06/2018	147,250	2,350	1,622%	145,450	147,750	145,000	693.237
14/06/2018	144,900	0,050	0,035%	144,000	145,500	142,500	479.102
13/06/2018	144,850	0,350	0,242%	144,750	145,550	144,750	366.504
12/06/2018	144,500	2,600	1,832%	142,650	144,550	142,650	518.045
11/06/2018	141,900	0,800	0,567%	141,950	142,800	141,400	402.387
08/06/2018	141,100	0,600	0,427%	140,300	141,550	139,750	518.351
07/06/2018	140,500	-0,950	-0,672%	142,350	142,350	139,450	444.401
06/06/2018	141,450	-2,550	-1,771%	144,000	144,550	141,150	477.542
05/06/2018	144,000	0,400	0,279%	143,950	146,450	143,750	429.690
04/06/2018	143,600	0,900	0,631%	143,150	144,300	143,050	450.542
01/06/2018	142,700	-1,300	-0,903%	144,400	144,400	142,250	499.398
31/05/2018	144,000	-0,450	-0,312%	144,800	145,650	143,500	240.923
30/05/2018	144,450	-1,150	-0,790%	145,800	145,800	144,100	410.108
29/05/2018	145,600	-0,250	-0,171%	145,500	146,200	144,800	559.323
28/05/2018	145,850	0,250	0,172%	146,000	146,450	145,150	221.634
25/05/2018	145,600	2,400	1,676%	143,300	145,650	143,250	477.929
24/05/2018	143,200	1,500	1,059%	142,050	144,200	141,800	475.307
23/05/2018	141,700	0,750	0,532%	141,150	142,150	140,450	431.002
22/05/2018	140,950	-0,350	-0,248%	141,500	141,950	140,700	367.754
21/05/2018	141,300	2,300	1,655%	139,350	141,600	139,250	309.485
18/05/2018	139,000	-0,750	-0,537%	139,700	140,000	138,750	401.708
17/05/2018	139,750	0,000	0,000%	139,600	139,900	138,950	301.911
16/05/2018	139,750	0,650	0,467%	138,950	140,000	138,550	286.411
15/05/2018	139,100	0,050	0,036%	138,800	140,250	138,550	398.189
14/05/2018	139,050	0,700	0,506%	138,350	139,050	137,800	251.674
11/05/2018	138,350	-0,350	-0,252%	138,500	138,950	137,750	254.465
10/05/2018	138,700	0,900	0,653%	137,800	138,900	137,650	243.087
09/05/2018	137,800	-0,350	-0,253%	138,450	138,450	137,400	309.702
08/05/2018	138,150	0,050	0,036%	138,050	138,850	137,500	446.331
07/05/2018	138,100	0,200	0,145%	137,950	138,500	137,750	205.818
04/05/2018	137,900	-0,300	-0,217%	138,300	139,000	137,900	387.189
03/05/2018	138,200	0,800	0,582%	137,400	138,950	137,150	496.163
02/05/2018	137,400	-0,150	-0,109%	137,100	137,900	136,800	495.932
30/04/2018	137,550	-0,350	-0,254%	137,800	138,300	137,450	398.763
27/04/2018	137,900	1,850	1,360%	136,200	138,250	136,150	391.529
26/04/2018	136,050	0,150	0,110%	136,150	136,550	135,500	406.700
25/04/2018	135,900	0,000	0,000%	135,300	136,250	135,150	384.279
24/04/2018	135,900	-0,550	-0,403%	136,850	137,750	135,100	1.428.865
23/04/2018	136,450	-2,550	-1,835%	138,050	138,500	135,000	1.385.436
20/04/2018	139,000	0,300	0,216%	139,050	139,400	138,300	467.468
19/04/2018	138,700	-0,700	-0,502%	141,250	141,900	137,500	583.044
18/04/2018	139,400	-0,600	-0,429%	139,800	140,350	137,450	700.628
17/04/2018	140,000	-0,350	-0,249%	140,800	140,950	140,000	438.885
16/04/2018	140,350	0,600	0,429%	139,900	140,350	139,150	290.758

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
AB INBEV	80,140	-0,63	80,450	79,430	1.275.549	101.932.116	-
COCA-COLA CO	44,570	-0,85	45,070	44,390	1.904	84.888	-
DANONE	67,870	0,07	68,030	67,720	741.808	50.349.025	45.521
MCDONALD'S	162,230	0,27	162,910	161,530	3.646.167	591.531.491	-
UNILEVER DR	49,510	-0,07	49,670	49,380	2.105.285	104.288.593	84.896