- -1,12%
- -1,12%
- 1,34%
- -0,48%
- -1,50%
- -3,99%
- 0,412
- 68,60
- 1,2089
- -0,4970
RENAULT
- Hoy
- 1 Semana
- 1 Mes
- 3 Meses
- 1 Año
- 3 Años
Cargando...
15 últimas sesiones
- Cierre
- 71,280
- Var. (%)
- -0,862%
- Cierre
- 70,710
- Var. (%)
- -0,800%
- Cierre
- 71,190
- Var. (%)
- 0,679%
- Cierre
- 72,200
- Var. (%)
- 1,419%
- Cierre
- 72,800
- Var. (%)
- 0,831%
- Cierre
- 73,450
- Var. (%)
- 0,893%
- Cierre
- 72,880
- Var. (%)
- -0,776%
- Cierre
- 71,550
- Var. (%)
- -1,825%
- Cierre
- 72,030
- Var. (%)
- 0,671%
- Cierre
- 73,090
- Var. (%)
- 1,472%
- Cierre
- 74,520
- Var. (%)
- 1,956%
- Cierre
- 74,640
- Var. (%)
- 0,161%
- Cierre
- 74,700
- Var. (%)
- 0,080%
- Cierre
- 74,200
- Var. (%)
- -0,669%
- Cierre
- 73,390
- Var. (%)
- -1,092%
0.14%
- Rentabilidad(%)
- Máximo
- 100,80
- Mínimo
- 70,26
- Volumen
- Capit.(MM€)
- 21.703
- Acc. en circulac.
- 295,72
- Ratios Económicos
- Rent. Div.
- -
- PER
- -
- Datos Estadísticos
- Corr. IBEX
- -
- Coef. Alfa
- -
RENTABILIDAD (%) | |
---|---|
Máximo 2018 | 100,80 |
Mínimo 2018 | 70,26 |
Máximo 12 meses | 100,80 |
Míximo 12 meses | 70,26 |
Rent. Máx. Diaria | - |
Rent. Med. Diaria | - |
Rent. Mín. Diaria | - |
Volumen | |
---|---|
Días Cotizados | - |
Capitalización (MM€) | 21.703 |
Acciones en circulación (M) | 295,72 |
Media títulos 3m | 1.089.239 |
Media títulos 12m | 1.035.487 |
Efectivo 3m | 76.119.410 |
Efectivo 12m | 82.392.489 |
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 | 73,390 | -0,810 | -1,092% | 73,790 | 73,890 | 73,170 | 550.060 |
31/08/2018 | 74,200 | -0,500 | -0,669% | 74,500 | 74,500 | 73,450 | 821.565 |
30/08/2018 | 74,700 | 0,060 | 0,080% | 74,220 | 75,500 | 73,610 | 954.563 |
29/08/2018 | 74,640 | 0,120 | 0,161% | 74,790 | 74,840 | 73,550 | 709.417 |
28/08/2018 | 74,520 | 1,430 | 1,956% | 74,430 | 75,330 | 74,150 | 1.538.996 |
27/08/2018 | 73,090 | 1,060 | 1,472% | 72,420 | 73,320 | 72,220 | 639.069 |
24/08/2018 | 72,030 | 0,480 | 0,671% | 71,470 | 72,370 | 71,450 | 762.667 |
23/08/2018 | 71,550 | -1,330 | -1,825% | 72,890 | 73,140 | 71,460 | 1.093.053 |
22/08/2018 | 72,880 | -0,570 | -0,776% | 73,450 | 74,360 | 71,990 | 1.416.846 |
21/08/2018 | 73,450 | 0,650 | 0,893% | 72,620 | 73,680 | 71,860 | 1.107.294 |
20/08/2018 | 72,800 | 0,600 | 0,831% | 72,420 | 73,540 | 72,200 | 825.240 |
17/08/2018 | 72,200 | 1,010 | 1,419% | 71,460 | 72,350 | 70,820 | 1.190.822 |
16/08/2018 | 71,190 | 0,480 | 0,679% | 70,960 | 71,500 | 70,770 | 742.753 |
15/08/2018 | 70,710 | -0,570 | -0,800% | 71,490 | 71,910 | 70,260 | 960.083 |
14/08/2018 | 71,280 | -0,620 | -0,862% | 72,020 | 72,420 | 70,910 | 1.037.134 |
13/08/2018 | 71,900 | -0,980 | -1,345% | 72,300 | 72,690 | 71,700 | 815.782 |
10/08/2018 | 72,880 | -0,010 | -0,014% | 74,890 | 74,890 | 72,520 | 1.247.128 |
09/08/2018 | 72,890 | -0,360 | -0,491% | 73,050 | 73,080 | 72,270 | 771.556 |
08/08/2018 | 73,250 | 0,520 | 0,715% | 72,610 | 73,420 | 72,600 | 727.648 |
07/08/2018 | 72,730 | 0,530 | 0,734% | 72,330 | 73,340 | 72,310 | 787.175 |
06/08/2018 | 72,200 | -0,170 | -0,235% | 72,560 | 73,200 | 71,770 | 812.375 |
03/08/2018 | 72,370 | -0,030 | -0,041% | 72,590 | 73,110 | 72,140 | 797.782 |
02/08/2018 | 72,400 | -1,340 | -1,817% | 73,400 | 73,420 | 72,280 | 1.204.427 |
01/08/2018 | 73,740 | -1,550 | -2,059% | 75,640 | 75,750 | 73,700 | 1.309.394 |
31/07/2018 | 75,290 | 0,330 | 0,440% | 74,800 | 75,730 | 74,730 | 845.424 |
30/07/2018 | 74,960 | 0,380 | 0,510% | 74,410 | 75,120 | 74,000 | 794.216 |
27/07/2018 | 74,580 | 1,370 | 1,871% | 74,670 | 75,300 | 71,980 | 1.872.581 |
26/07/2018 | 73,210 | 1,080 | 1,497% | 73,500 | 74,470 | 72,770 | 1.914.061 |
25/07/2018 | 72,130 | -1,580 | -2,144% | 73,730 | 74,000 | 71,470 | 1.903.043 |
24/07/2018 | 73,710 | 0,450 | 0,614% | 75,180 | 75,250 | 73,710 | 1.591.352 |
23/07/2018 | 73,260 | 0,020 | 0,027% | 73,010 | 73,320 | 72,390 | 730.478 |
20/07/2018 | 73,240 | -0,880 | -1,187% | 74,130 | 74,130 | 72,280 | 1.198.510 |
19/07/2018 | 74,120 | -0,450 | -0,603% | 74,400 | 75,010 | 73,550 | 894.461 |
18/07/2018 | 74,570 | 0,860 | 1,167% | 74,190 | 75,310 | 74,050 | 1.130.305 |
17/07/2018 | 73,710 | 0,070 | 0,095% | 73,580 | 73,930 | 72,910 | 647.206 |
16/07/2018 | 73,640 | 0,040 | 0,054% | 73,700 | 74,890 | 73,080 | 941.552 |
13/07/2018 | 73,600 | 0,340 | 0,464% | 73,630 | 74,190 | 73,260 | 904.510 |
12/07/2018 | 73,260 | -0,120 | -0,164% | 73,740 | 73,880 | 72,810 | 711.766 |
11/07/2018 | 73,380 | -1,750 | -2,329% | 74,560 | 74,600 | 72,930 | 1.188.766 |
10/07/2018 | 75,130 | 1,040 | 1,404% | 75,000 | 75,590 | 73,970 | 1.081.465 |
09/07/2018 | 74,090 | -0,360 | -0,484% | 73,900 | 74,290 | 72,510 | 1.582.756 |
06/07/2018 | 74,450 | -1,040 | -1,378% | 76,030 | 76,300 | 73,600 | 1.182.146 |
05/07/2018 | 75,490 | 2,130 | 2,903% | 73,500 | 76,170 | 73,500 | 1.832.159 |
04/07/2018 | 73,360 | 0,960 | 1,326% | 72,620 | 74,670 | 72,400 | 1.215.207 |
03/07/2018 | 72,400 | 0,120 | 0,166% | 72,590 | 72,800 | 71,960 | 962.348 |
02/07/2018 | 72,280 | -0,550 | -0,755% | 72,210 | 73,160 | 71,400 | 1.533.613 |
29/06/2018 | 72,830 | -0,490 | -0,668% | 74,000 | 74,200 | 72,640 | 1.320.141 |
28/06/2018 | 73,320 | -1,230 | -1,650% | 74,210 | 74,790 | 72,570 | 1.583.769 |
27/06/2018 | 74,550 | -0,020 | -0,027% | 74,750 | 75,100 | 73,600 | 1.398.728 |
26/06/2018 | 74,570 | -0,180 | -0,241% | 75,900 | 75,950 | 74,570 | 1.135.825 |
25/06/2018 | 74,750 | -1,970 | -2,568% | 75,000 | 76,480 | 74,160 | 1.387.297 |
22/06/2018 | 76,720 | 0,100 | 0,131% | 76,640 | 77,310 | 76,160 | 947.698 |
21/06/2018 | 76,620 | -4,200 | -5,197% | 76,990 | 77,870 | 75,920 | 1.852.104 |
20/06/2018 | 80,820 | -0,830 | -1,017% | 81,930 | 82,050 | 80,760 | 1.257.487 |
19/06/2018 | 81,650 | -1,260 | -1,520% | 81,750 | 82,320 | 80,920 | 1.139.343 |
18/06/2018 | 82,910 | -0,970 | -1,156% | 83,700 | 83,880 | 81,390 | 1.162.238 |
15/06/2018 | 83,880 | -0,950 | -1,120% | 84,830 | 86,070 | 83,650 | 1.459.541 |
14/06/2018 | 84,830 | 1,220 | 1,459% | 83,020 | 85,980 | 82,890 | 1.350.736 |
13/06/2018 | 83,610 | 0,710 | 0,856% | 83,200 | 84,700 | 83,180 | 907.860 |
12/06/2018 | 82,900 | -0,010 | -0,012% | 83,290 | 83,730 | 82,500 | 741.549 |
11/06/2018 | 82,910 | -0,590 | -0,707% | 83,500 | 83,810 | 81,880 | 1.138.257 |
08/06/2018 | 83,500 | -1,000 | -1,183% | 84,010 | 84,040 | 83,130 | 807.513 |
07/06/2018 | 84,500 | 0,800 | 0,956% | 84,400 | 85,200 | 84,270 | 936.854 |
06/06/2018 | 83,700 | 0,050 | 0,060% | 83,700 | 84,230 | 83,020 | 611.493 |
05/06/2018 | 83,650 | -0,300 | -0,357% | 84,070 | 84,910 | 83,650 | 629.795 |
04/06/2018 | 83,950 | 0,320 | 0,383% | 84,720 | 84,880 | 83,930 | 640.768 |
01/06/2018 | 83,630 | 1,130 | 1,370% | 83,340 | 84,820 | 83,060 | 959.280 |
31/05/2018 | 82,500 | -1,180 | -1,410% | 83,970 | 84,100 | 82,170 | 744.972 |
30/05/2018 | 83,680 | 0,130 | 0,156% | 83,550 | 83,940 | 82,920 | 862.098 |
29/05/2018 | 83,550 | -1,660 | -1,948% | 84,550 | 84,710 | 82,230 | 1.544.767 |
28/05/2018 | 85,210 | -0,420 | -0,490% | 85,860 | 86,140 | 84,390 | 605.733 |
25/05/2018 | 85,630 | 0,140 | 0,164% | 86,080 | 86,510 | 84,820 | 1.278.034 |
24/05/2018 | 85,490 | -1,460 | -1,679% | 86,560 | 86,960 | 85,100 | 1.759.902 |
23/05/2018 | 86,950 | -4,920 | -5,355% | 91,500 | 91,920 | 86,620 | 2.336.379 |
22/05/2018 | 91,870 | 0,530 | 0,580% | 91,820 | 92,370 | 91,580 | 862.110 |
21/05/2018 | 91,340 | 0,400 | 0,440% | 90,990 | 91,950 | 90,830 | 456.345 |
18/05/2018 | 90,940 | -0,840 | -0,915% | 91,760 | 91,900 | 90,450 | 887.864 |
17/05/2018 | 91,780 | 3,140 | 3,542% | 88,800 | 92,490 | 88,800 | 1.726.996 |
16/05/2018 | 88,640 | -0,140 | -0,158% | 89,140 | 89,600 | 88,530 | 569.045 |
15/05/2018 | 88,780 | 0,110 | 0,124% | 88,400 | 89,380 | 88,230 | 675.325 |
14/05/2018 | 88,670 | -0,330 | -0,371% | 89,000 | 89,440 | 87,620 | 769.952 |
11/05/2018 | 89,000 | 0,600 | 0,679% | 88,440 | 89,430 | 88,370 | 547.289 |
10/05/2018 | 88,400 | -0,140 | -0,158% | 88,470 | 89,070 | 87,700 | 506.168 |
09/05/2018 | 88,540 | -0,590 | -0,662% | 88,630 | 89,190 | 88,000 | 967.329 |
08/05/2018 | 89,130 | -0,620 | -0,691% | 89,680 | 90,130 | 88,810 | 720.184 |
07/05/2018 | 89,750 | 0,350 | 0,391% | 89,400 | 89,860 | 89,080 | 405.551 |
04/05/2018 | 89,400 | -0,060 | -0,067% | 89,680 | 89,810 | 88,800 | 718.818 |
03/05/2018 | 89,460 | -0,540 | -0,600% | 90,320 | 90,330 | 88,940 | 765.359 |
02/05/2018 | 90,000 | 0,160 | 0,178% | 90,000 | 90,630 | 89,560 | 1.348.309 |
30/04/2018 | 89,840 | 0,680 | 0,763% | 89,010 | 90,420 | 88,710 | 706.371 |
27/04/2018 | 89,160 | -2,900 | -3,150% | 90,000 | 90,190 | 88,050 | 2.081.234 |
26/04/2018 | 92,060 | -0,700 | -0,755% | 92,240 | 92,970 | 91,100 | 943.274 |
25/04/2018 | 92,760 | -0,610 | -0,653% | 92,940 | 93,630 | 91,220 | 641.257 |
24/04/2018 | 93,370 | -1,020 | -1,081% | 94,310 | 94,490 | 92,680 | 1.757.620 |
23/04/2018 | 94,390 | 0,270 | 0,287% | 94,000 | 94,730 | 93,930 | 977.852 |
20/04/2018 | 94,120 | -0,380 | -0,402% | 94,500 | 94,600 | 93,700 | 673.692 |
19/04/2018 | 94,500 | 0,060 | 0,064% | 94,500 | 95,200 | 94,200 | 549.895 |
18/04/2018 | 94,440 | -0,240 | -0,253% | 94,770 | 95,340 | 93,550 | 839.138 |
17/04/2018 | 94,680 | 0,580 | 0,616% | 94,450 | 95,720 | 94,120 | 748.280 |
16/04/2018 | 94,100 | 0,000 | 0,000% | 94,120 | 95,590 | 93,180 | 779.333 |
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 |
---|---|---|---|---|---|---|---|
BMW STAMMAK. | 81,550 | -1,50 | 83,050 | 81,530 | 658.965 | 54.207.676 | 53.349 |
DAIMLER AG | 53,970 | -1,87 | 55,210 | 53,970 | 1.176.024 | 64.035.895 | 52.035 |