- -1,12%
- -1,12%
- 1,34%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2089
- -0,4970
PUBLIC GR.SA
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 54,340
- Var. (%)
- -1,487%
- Cierre
- 54,780
- Var. (%)
- 0,810%
- Cierre
- 56,040
- Var. (%)
- 2,300%
- Cierre
- 56,060
- Var. (%)
- 0,036%
- Cierre
- 55,660
- Var. (%)
- -0,714%
- Cierre
- 55,680
- Var. (%)
- 0,036%
- Cierre
- 55,640
- Var. (%)
- -0,072%
- Cierre
- 55,700
- Var. (%)
- 0,108%
- Cierre
- 55,500
- Var. (%)
- -0,359%
- Cierre
- 55,640
- Var. (%)
- 0,252%
- Cierre
- 55,620
- Var. (%)
- -0,036%
- Cierre
- 55,340
- Var. (%)
- -0,503%
- Cierre
- 55,300
- Var. (%)
- -0,072%
- Cierre
- 55,300
- Var. (%)
- 0,000%
- Cierre
- 54,980
- Var. (%)
- -0,579%
-0.02%
- Rentabilidad(%)
- Máximo
- 63,18
- Mínimo
- 51,78
- Volumen
- Capit.(MM€)
- 12.663
- Acc. en circulac.
- 230,32
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 63,18 |
Mínimo 2018 | 51,78 |
Máximo 12 meses | 63,18 |
Míximo 12 meses | 51,78 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 12.663 |
Acciones en circulación (M) | 230,32 |
Media títulos 3m | 674.111 |
Media títulos 12m | 723.175 |
Efectivo 3m | 33.922.487 |
Efectivo 12m | 39.191.297 |
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 | 54,980 | -0,320 | -0,579% | 55,140 | 55,260 | 54,700 | 477.451 |
31/08/2018 | 55,300 | 0,000 | 0,000% | 55,260 | 55,840 | 55,200 | 580.193 |
30/08/2018 | 55,300 | -0,040 | -0,072% | 55,460 | 55,560 | 55,020 | 399.342 |
29/08/2018 | 55,340 | -0,280 | -0,503% | 55,620 | 56,040 | 55,320 | 313.073 |
28/08/2018 | 55,620 | -0,020 | -0,036% | 55,820 | 55,840 | 55,480 | 423.394 |
27/08/2018 | 55,640 | 0,140 | 0,252% | 55,740 | 55,880 | 55,620 | 275.524 |
24/08/2018 | 55,500 | -0,200 | -0,359% | 55,660 | 55,840 | 55,300 | 254.150 |
23/08/2018 | 55,700 | 0,060 | 0,108% | 55,760 | 56,280 | 55,700 | 371.291 |
22/08/2018 | 55,640 | -0,040 | -0,072% | 55,700 | 56,020 | 55,620 | 468.144 |
21/08/2018 | 55,680 | 0,020 | 0,036% | 55,680 | 56,180 | 55,620 | 502.547 |
20/08/2018 | 55,660 | -0,400 | -0,714% | 56,020 | 56,260 | 55,660 | 487.100 |
17/08/2018 | 56,060 | 0,020 | 0,036% | 56,040 | 56,140 | 55,480 | 502.717 |
16/08/2018 | 56,040 | 1,260 | 2,300% | 55,000 | 56,040 | 54,760 | 668.154 |
15/08/2018 | 54,780 | 0,440 | 0,810% | 54,560 | 55,040 | 54,340 | 477.040 |
14/08/2018 | 54,340 | -0,820 | -1,487% | 55,180 | 55,360 | 54,340 | 395.605 |
13/08/2018 | 55,160 | 0,120 | 0,218% | 54,760 | 55,560 | 54,620 | 411.127 |
10/08/2018 | 55,040 | 0,040 | 0,073% | 54,760 | 55,280 | 54,740 | 402.707 |
09/08/2018 | 55,000 | -0,580 | -1,044% | 55,580 | 55,620 | 54,600 | 518.228 |
08/08/2018 | 55,580 | 0,580 | 1,055% | 55,180 | 55,880 | 55,040 | 574.071 |
07/08/2018 | 55,000 | 1,000 | 1,852% | 54,100 | 55,340 | 54,100 | 696.659 |
06/08/2018 | 54,000 | -0,040 | -0,074% | 54,100 | 54,440 | 53,660 | 403.004 |
03/08/2018 | 54,040 | 0,380 | 0,708% | 53,760 | 54,160 | 53,480 | 472.957 |
02/08/2018 | 53,660 | -0,700 | -1,288% | 54,100 | 54,200 | 53,300 | 732.873 |
01/08/2018 | 54,360 | -0,300 | -0,549% | 54,580 | 54,740 | 54,120 | 540.985 |
31/07/2018 | 54,660 | 0,480 | 0,886% | 54,200 | 54,840 | 53,940 | 858.131 |
30/07/2018 | 54,180 | 0,080 | 0,148% | 54,000 | 54,380 | 53,900 | 499.366 |
27/07/2018 | 54,100 | 0,980 | 1,845% | 53,040 | 54,120 | 53,020 | 755.278 |
26/07/2018 | 53,120 | 0,640 | 1,220% | 52,700 | 53,460 | 52,480 | 772.392 |
25/07/2018 | 52,480 | -0,560 | -1,056% | 53,060 | 53,260 | 51,780 | 886.640 |
24/07/2018 | 53,040 | -0,920 | -1,705% | 54,100 | 54,180 | 53,000 | 1.017.700 |
23/07/2018 | 53,960 | 0,200 | 0,372% | 53,640 | 54,240 | 53,000 | 957.081 |
20/07/2018 | 53,760 | 0,580 | 1,091% | 53,180 | 54,360 | 53,060 | 1.420.463 |
19/07/2018 | 53,180 | -5,120 | -8,782% | 54,160 | 54,440 | 52,320 | 3.770.500 |
18/07/2018 | 58,300 | -0,460 | -0,783% | 59,260 | 59,260 | 58,100 | 1.180.161 |
17/07/2018 | 58,760 | -1,380 | -2,295% | 60,120 | 60,320 | 58,060 | 806.792 |
16/07/2018 | 60,140 | -0,620 | -1,020% | 60,800 | 60,960 | 60,140 | 429.859 |
13/07/2018 | 60,760 | 0,500 | 0,830% | 60,500 | 61,000 | 60,460 | 510.642 |
12/07/2018 | 60,260 | 0,680 | 1,141% | 59,880 | 60,440 | 59,220 | 643.787 |
11/07/2018 | 59,580 | -1,280 | -2,103% | 60,700 | 60,740 | 59,440 | 477.464 |
10/07/2018 | 60,860 | 0,220 | 0,363% | 60,780 | 61,040 | 60,440 | 490.059 |
09/07/2018 | 60,640 | 1,080 | 1,813% | 59,800 | 60,800 | 59,740 | 456.060 |
06/07/2018 | 59,560 | 0,540 | 0,915% | 59,320 | 59,840 | 59,280 | 504.222 |
05/07/2018 | 59,020 | 0,000 | 0,000% | 59,000 | 59,500 | 58,760 | 582.737 |
04/07/2018 | 59,020 | 0,240 | 0,408% | 58,780 | 59,180 | 58,400 | 401.790 |
03/07/2018 | 58,780 | 0,640 | 1,101% | 58,200 | 59,080 | 58,200 | 592.653 |
02/07/2018 | 58,140 | -0,800 | -1,357% | 58,100 | 58,840 | 58,100 | 552.457 |
29/06/2018 | 58,940 | -0,020 | -0,034% | 59,460 | 59,580 | 58,920 | 631.742 |
28/06/2018 | 58,960 | -0,300 | -0,506% | 58,880 | 60,120 | 58,580 | 752.425 |
27/06/2018 | 59,260 | 0,240 | 0,407% | 59,100 | 59,600 | 58,400 | 701.152 |
26/06/2018 | 59,020 | -0,560 | -0,940% | 59,580 | 59,620 | 58,940 | 563.764 |
25/06/2018 | 59,580 | -1,060 | -1,748% | 60,440 | 60,780 | 59,520 | 352.783 |
22/06/2018 | 60,640 | 0,320 | 0,531% | 60,320 | 61,240 | 60,140 | 616.009 |
21/06/2018 | 60,320 | -0,160 | -0,265% | 60,640 | 60,980 | 60,000 | 786.067 |
20/06/2018 | 60,480 | 0,980 | 1,647% | 59,800 | 60,480 | 59,540 | 933.338 |
19/06/2018 | 59,500 | 0,880 | 1,501% | 58,140 | 59,500 | 58,040 | 711.030 |
18/06/2018 | 58,620 | -0,520 | -0,879% | 59,080 | 59,300 | 58,440 | 535.849 |
15/06/2018 | 59,140 | -0,240 | -0,404% | 59,500 | 59,700 | 58,920 | 1.828.488 |
14/06/2018 | 59,380 | 1,220 | 2,098% | 58,000 | 59,620 | 57,860 | 1.015.102 |
13/06/2018 | 58,160 | 0,300 | 0,518% | 57,960 | 59,140 | 57,740 | 1.092.801 |
12/06/2018 | 57,860 | 0,400 | 0,696% | 57,600 | 57,960 | 57,260 | 509.625 |
11/06/2018 | 57,460 | 0,720 | 1,269% | 57,040 | 57,760 | 57,040 | 646.334 |
08/06/2018 | 56,740 | -0,220 | -0,386% | 56,700 | 56,900 | 56,520 | 582.761 |
07/06/2018 | 56,960 | -0,040 | -0,070% | 57,040 | 57,320 | 56,420 | 532.880 |
06/06/2018 | 57,000 | -2,060 | -3,488% | 58,000 | 58,000 | 56,660 | 755.452 |
05/06/2018 | 59,060 | -0,980 | -1,632% | 60,040 | 60,280 | 58,900 | 678.695 |
04/06/2018 | 60,040 | 0,140 | 0,234% | 60,200 | 60,560 | 60,000 | 350.450 |
01/06/2018 | 59,900 | 0,360 | 0,605% | 59,900 | 60,500 | 59,380 | 480.503 |
31/05/2018 | 59,540 | -0,460 | -0,767% | 60,140 | 60,300 | 59,140 | 1.054.190 |
30/05/2018 | 60,000 | 0,940 | 1,592% | 58,800 | 60,000 | 58,640 | 729.220 |
29/05/2018 | 59,060 | -1,660 | -2,734% | 60,460 | 60,580 | 58,860 | 839.817 |
28/05/2018 | 60,720 | 0,060 | 0,099% | 60,860 | 61,340 | 60,360 | 364.633 |
25/05/2018 | 60,660 | 0,560 | 0,932% | 60,400 | 61,200 | 60,260 | 609.812 |
24/05/2018 | 60,100 | -0,620 | -1,021% | 60,640 | 61,320 | 60,060 | 860.346 |
23/05/2018 | 60,720 | -1,100 | -1,779% | 61,520 | 61,900 | 60,560 | 1.073.771 |
22/05/2018 | 61,820 | -0,640 | -1,025% | 62,360 | 62,560 | 61,820 | 510.249 |
21/05/2018 | 62,460 | 0,860 | 1,396% | 61,580 | 62,620 | 61,580 | 391.980 |
18/05/2018 | 61,600 | -0,720 | -1,155% | 62,060 | 62,300 | 61,560 | 581.373 |
17/05/2018 | 62,320 | 1,080 | 1,764% | 61,240 | 62,320 | 61,160 | 442.377 |
16/05/2018 | 61,240 | -0,060 | -0,098% | 61,020 | 61,760 | 60,980 | 510.120 |
15/05/2018 | 61,300 | -0,020 | -0,033% | 61,220 | 62,040 | 61,220 | 533.257 |
14/05/2018 | 61,320 | -0,720 | -1,161% | 61,940 | 62,060 | 61,200 | 502.719 |
11/05/2018 | 62,040 | -0,320 | -0,513% | 62,220 | 62,500 | 61,860 | 533.108 |
10/05/2018 | 62,360 | 0,040 | 0,064% | 62,380 | 62,720 | 62,060 | 325.228 |
09/05/2018 | 62,320 | -0,500 | -0,796% | 62,540 | 62,620 | 62,000 | 433.372 |
08/05/2018 | 62,820 | 0,820 | 1,323% | 61,840 | 62,900 | 61,800 | 501.140 |
07/05/2018 | 62,000 | -0,120 | -0,193% | 62,020 | 62,300 | 61,900 | 227.115 |
04/05/2018 | 62,120 | -0,260 | -0,417% | 62,240 | 62,620 | 62,120 | 595.077 |
03/05/2018 | 62,380 | 0,340 | 0,548% | 61,820 | 62,380 | 61,720 | 624.804 |
02/05/2018 | 62,040 | 0,040 | 0,065% | 61,820 | 62,080 | 61,540 | 715.589 |
30/04/2018 | 62,000 | 1,260 | 2,074% | 60,680 | 62,000 | 60,320 | 869.859 |
27/04/2018 | 60,740 | 1,080 | 1,810% | 59,700 | 60,960 | 58,960 | 745.237 |
26/04/2018 | 59,660 | 0,640 | 1,084% | 59,060 | 59,720 | 58,800 | 548.585 |
25/04/2018 | 59,020 | 0,200 | 0,340% | 58,600 | 59,500 | 58,540 | 445.613 |
24/04/2018 | 58,820 | -0,260 | -0,440% | 59,060 | 59,320 | 58,580 | 870.528 |
23/04/2018 | 59,080 | -0,320 | -0,539% | 59,200 | 59,200 | 58,440 | 813.932 |
20/04/2018 | 59,400 | -0,880 | -1,460% | 60,400 | 60,460 | 58,940 | 866.070 |
19/04/2018 | 60,280 | 4,140 | 7,374% | 58,300 | 61,000 | 58,000 | 2.080.111 |
18/04/2018 | 56,140 | -0,080 | -0,142% | 56,180 | 56,620 | 55,900 | 554.514 |
17/04/2018 | 56,220 | 1,080 | 1,959% | 55,360 | 57,040 | 55,120 | 1.070.647 |
16/04/2018 | 55,140 | -0,720 | -1,289% | 55,820 | 56,420 | 54,620 | 585.775 |
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 |
---|---|---|---|---|---|---|---|
VIVENDI | 22,300 | -0,22 | 22,470 | 22,290 | 1.983.661 | 44.296.392 | 28.707 |
WALT DISNEY | 112,020 | 0,09 | 112,280 | 111,560 | 104 | 11.640 | - |