Cotización de los valores en bolsa

RENAULT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 71,280
- Var. (%)
- -0,862%
15/08/2018
- Cierre
- 70,710
- Var. (%)
- -0,800%
16/08/2018
- Cierre
- 71,190
- Var. (%)
- 0,679%
17/08/2018
- Cierre
- 72,200
- Var. (%)
- 1,419%
20/08/2018
- Cierre
- 72,800
- Var. (%)
- 0,831%
21/08/2018
- Cierre
- 73,450
- Var. (%)
- 0,893%
22/08/2018
- Cierre
- 72,880
- Var. (%)
- -0,776%
23/08/2018
- Cierre
- 71,550
- Var. (%)
- -1,825%
24/08/2018
- Cierre
- 72,030
- Var. (%)
- 0,671%
27/08/2018
- Cierre
- 73,090
- Var. (%)
- 1,472%
28/08/2018
- Cierre
- 74,520
- Var. (%)
- 1,956%
29/08/2018
- Cierre
- 74,640
- Var. (%)
- 0,161%
30/08/2018
- Cierre
- 74,700
- Var. (%)
- 0,080%
31/08/2018
- Cierre
- 74,200
- Var. (%)
- -0,669%
03/09/2018
- Cierre
- 73,390
- Var. (%)
- -1,092%

0.14%

Precio

73,390 €

MAXIMO

73,890 €

MÍNIMO

73,170 €

VOL. DIARIO (TIT.)

550.060

VAR. 2018(%)

-12,54 %

VARIACIÓN

-1,09 % -0,810 €

APERTURA

73,790 €

ÚLT. SESIÓN

74,200 €

EFECTIVO

40.381.288 €

VAR. 12 MESES(%)

-1,67 %

Rentabilidad(%)
Máximo
100,80

Mínimo
70,26

Volumen
Capit.(MM€)
21.703

Acc. en circulac.
295,72

Ratios Económicos
Rent. Div.
-

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