Cotización de los valores en bolsa

PUBLIC GR.SA

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 54,340
- Var. (%)
- -1,487%
15/08/2018
- Cierre
- 54,780
- Var. (%)
- 0,810%
16/08/2018
- Cierre
- 56,040
- Var. (%)
- 2,300%
17/08/2018
- Cierre
- 56,060
- Var. (%)
- 0,036%
20/08/2018
- Cierre
- 55,660
- Var. (%)
- -0,714%
21/08/2018
- Cierre
- 55,680
- Var. (%)
- 0,036%
22/08/2018
- Cierre
- 55,640
- Var. (%)
- -0,072%
23/08/2018
- Cierre
- 55,700
- Var. (%)
- 0,108%
24/08/2018
- Cierre
- 55,500
- Var. (%)
- -0,359%
27/08/2018
- Cierre
- 55,640
- Var. (%)
- 0,252%
28/08/2018
- Cierre
- 55,620
- Var. (%)
- -0,036%
29/08/2018
- Cierre
- 55,340
- Var. (%)
- -0,503%
30/08/2018
- Cierre
- 55,300
- Var. (%)
- -0,072%
31/08/2018
- Cierre
- 55,300
- Var. (%)
- 0,000%
03/09/2018
- Cierre
- 54,980
- Var. (%)
- -0,579%

-0.02%

Precio

54,980 €

MAXIMO

55,260 €

MÍNIMO

54,700 €

VOL. DIARIO (TIT.)

477.451

VAR. 2018(%)

-2,95 %

VARIACIÓN

-0,58 % -0,320 €

APERTURA

55,140 €

ÚLT. SESIÓN

55,300 €

EFECTIVO

26.235.951 €

VAR. 12 MESES(%)

-2,24 %

Rentabilidad(%)
Máximo
63,18

Mínimo
51,78

Volumen
Capit.(MM€)
12.663

Acc. en circulac.
230,32

Ratios Económicos
Rent. Div.
-

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