Cotización de los valores en bolsa

SAFRAN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

102,800 €

MÁXIMO

103,240 €

MÁXIMO (52 SEMANAS)

123,12 €

VAR. 2022(%)

-4,70 %

VOL. DIARIO (TIT.)

561.035

ÚLT. SESIÓN

103,500 €

MÍNIMO

101,660 €

MÍNIMO (52 SEMANAS)

87,85 €

VAR. 12 MESES(%)

-11,86 %

EFECTIVO

57.547.713€

15 últimas sesiones

05/07/2022
- Cierre
- 91,800
- Var. (%)
- -3,267%
06/07/2022
- Cierre
- 95,330
- Var. (%)
- 3,845%
07/07/2022
- Cierre
- 98,720
- Var. (%)
- 3,556%
08/07/2022
- Cierre
- 99,420
- Var. (%)
- 0,709%
11/07/2022
- Cierre
- 98,390
- Var. (%)
- -1,036%
12/07/2022
- Cierre
- 101,320
- Var. (%)
- 2,978%
13/07/2022
- Cierre
- 101,020
- Var. (%)
- -0,296%
14/07/2022
- Cierre
- 100,720
- Var. (%)
- -0,297%
15/07/2022
- Cierre
- 103,940
- Var. (%)
- 3,197%
18/07/2022
- Cierre
- 104,280
- Var. (%)
- 0,327%
19/07/2022
- Cierre
- 104,220
- Var. (%)
- -0,058%
20/07/2022
- Cierre
- 103,680
- Var. (%)
- -0,518%
21/07/2022
- Cierre
- 103,040
- Var. (%)
- -0,617%
22/07/2022
- Cierre
- 103,500
- Var. (%)
- 0,446%
25/07/2022
- Cierre
- 102,600
- Var. (%)
- -0,870%

0.54%

Rango de precios (12 M.)
Máximo
117,20

Mínimo
87,85

Ratios Económicos
Capitalización (MM€)
41.097

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	117,20
Mínimo 2022	87,85
Máximo 12 meses	123,12
Míximo 12 meses	87,85
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	41.097
Acciones en circulación (M)	400,55
Media títulos 3m	768.930
Media títulos 12m	850.871
Efectivo 3m	74.459.878
Efectivo 12m	89.753.153

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
25/07/2022	102,600	-0,900	-0,870%	102,800	103,240	101,660	561.035
22/07/2022	103,500	0,460	0,446%	102,520	104,940	102,360	591.637
21/07/2022	103,040	-0,640	-0,617%	103,200	104,620	102,380	663.940
20/07/2022	103,680	-0,540	-0,518%	104,760	104,980	102,540	492.631
19/07/2022	104,220	-0,060	-0,058%	102,980	105,160	102,500	719.383
18/07/2022	104,280	0,340	0,327%	104,400	105,060	103,320	699.922
15/07/2022	103,940	3,220	3,197%	101,240	104,120	100,060	891.412
14/07/2022	100,720	-0,300	-0,297%	100,560	101,960	99,520	657.666
13/07/2022	101,020	-0,300	-0,296%	101,220	101,960	99,040	609.907
12/07/2022	101,320	2,930	2,978%	97,520	101,720	97,270	861.587
11/07/2022	98,390	-1,030	-1,036%	97,920	100,200	97,330	772.600
08/07/2022	99,420	0,700	0,709%	99,000	99,800	97,980	768.374
07/07/2022	98,720	3,390	3,556%	96,130	98,720	95,770	893.668
06/07/2022	95,330	3,530	3,845%	93,900	95,950	93,860	758.778
05/07/2022	91,800	-3,100	-3,267%	95,530	96,020	90,660	885.959
04/07/2022	94,900	-0,200	-0,210%	96,060	96,570	94,810	471.760
01/07/2022	95,100	0,890	0,945%	93,370	96,660	93,060	688.084
30/06/2022	94,210	0,770	0,824%	92,000	94,230	91,060	1.101.337
29/06/2022	93,440	-3,030	-3,141%	95,350	95,980	93,280	664.127
28/06/2022	96,470	3,600	3,876%	94,480	97,490	94,460	848.784
27/06/2022	92,870	-2,130	-2,242%	95,000	95,430	92,820	849.443
24/06/2022	95,000	2,600	2,814%	92,980	95,320	91,900	643.766
23/06/2022	92,400	-1,540	-1,639%	93,630	94,480	92,400	764.125
22/06/2022	93,940	-1,360	-1,427%	93,580	94,770	92,720	628.661
21/06/2022	95,300	-1,030	-1,069%	96,500	99,000	94,900	793.909
20/06/2022	96,330	5,190	5,695%	91,230	96,460	90,140	956.176
17/06/2022	91,140	1,400	1,560%	90,360	93,390	89,830	1.458.798
16/06/2022	89,740	-1,960	-2,137%	91,660	92,190	89,740	762.000
15/06/2022	91,700	3,000	3,382%	90,070	91,700	89,200	891.855
14/06/2022	88,700	0,360	0,408%	89,450	90,610	87,850	905.208
13/06/2022	88,340	-3,330	-3,633%	90,270	91,370	87,980	1.041.070
10/06/2022	91,670	-3,400	-3,576%	94,250	94,690	91,670	852.784
09/06/2022	95,070	-3,010	-3,069%	97,490	97,930	95,010	688.367
08/06/2022	98,080	0,380	0,389%	100,500	101,140	97,980	729.778
07/06/2022	97,700	-0,820	-0,832%	97,550	98,550	97,000	511.510
06/06/2022	98,520	2,330	2,422%	96,100	98,990	96,100	547.438
03/06/2022	96,190	-1,890	-1,927%	98,450	98,510	96,190	532.886
02/06/2022	98,080	1,450	1,501%	96,820	98,080	96,710	512.334
01/06/2022	96,630	0,380	0,395%	97,200	98,500	96,580	880.062
31/05/2022	96,250	-3,660	-3,663%	98,560	98,590	96,000	1.149.224
30/05/2022	99,910	0,370	0,372%	100,140	101,040	99,480	487.391
27/05/2022	99,540	0,960	0,974%	98,610	100,480	97,200	563.735
26/05/2022	98,580	3,860	4,075%	94,770	98,920	94,510	608.578
25/05/2022	94,720	2,630	2,856%	93,180	95,020	92,080	526.437
24/05/2022	92,090	-4,040	-4,203%	92,440	94,380	92,090	814.678
23/05/2022	96,130	0,120	0,125%	98,150	98,310	93,770	677.067
20/05/2022	96,010	0,130	0,136%	96,950	98,780	95,610	628.179
19/05/2022	95,880	-2,030	-2,073%	96,430	96,600	94,580	655.451
18/05/2022	97,910	-0,710	-0,720%	98,600	99,230	97,360	499.669
17/05/2022	98,620	2,140	2,218%	97,330	99,000	97,130	492.944
16/05/2022	96,480	-0,050	-0,052%	96,230	96,970	94,620	710.608
13/05/2022	96,530	2,760	2,943%	94,140	96,600	93,490	800.030
12/05/2022	93,770	-2,090	-2,180%	93,030	94,100	91,740	1.384.632
11/05/2022	95,860	3,200	3,453%	93,080	96,120	92,790	985.408
10/05/2022	92,660	0,380	0,412%	93,860	94,770	92,520	930.977
09/05/2022	92,280	-3,140	-3,291%	94,550	95,790	92,280	1.161.172
06/05/2022	95,420	-1,690	-1,740%	96,600	97,840	94,840	1.254.036
05/05/2022	97,110	-1,570	-1,591%	101,000	102,400	96,420	791.222
04/05/2022	98,680	-1,800	-1,791%	101,480	102,300	98,650	584.637
03/05/2022	100,480	0,880	0,884%	99,930	100,720	98,120	771.990
02/05/2022	99,600	-3,580	-3,470%	102,500	102,500	99,130	816.077
29/04/2022	103,180	-2,280	-2,162%	105,460	107,400	101,900	1.019.935
28/04/2022	105,460	1,020	0,977%	105,540	107,800	104,100	624.038
27/04/2022	104,440	-0,760	-0,722%	105,280	105,860	102,860	582.753
26/04/2022	105,200	1,140	1,096%	105,480	108,620	104,500	906.827
25/04/2022	104,060	-2,900	-2,711%	105,520	106,360	104,060	794.810
22/04/2022	106,960	-2,500	-2,284%	107,360	108,720	106,720	661.495
21/04/2022	109,460	4,320	4,109%	105,180	110,100	104,920	939.517
20/04/2022	105,140	2,340	2,276%	102,740	105,140	102,380	573.180
19/04/2022	102,800	-1,080	-1,040%	102,660	103,420	101,320	497.344
15/04/2022	103,880	0,000	0,000%	103,880	103,880	103,880	-
14/04/2022	103,880	1,860	1,823%	102,480	104,320	102,320	619.229
13/04/2022	102,020	0,480	0,473%	101,280	102,020	100,280	477.591
12/04/2022	101,540	-0,460	-0,451%	99,730	102,520	99,530	624.795
11/04/2022	102,000	0,300	0,295%	100,720	103,600	99,520	618.905
08/04/2022	101,700	0,980	0,973%	101,980	104,460	101,220	627.265
07/04/2022	100,720	-0,380	-0,376%	102,000	103,300	100,460	776.475
06/04/2022	101,100	-2,080	-2,016%	102,900	104,280	101,100	844.427
05/04/2022	103,180	-3,440	-3,226%	106,280	106,560	102,020	769.684
04/04/2022	106,620	-0,360	-0,337%	107,480	107,660	105,340	571.828
01/04/2022	106,980	-0,280	-0,261%	107,300	107,640	106,260	607.715
31/03/2022	107,260	-0,780	-0,722%	108,300	108,620	106,520	916.873
30/03/2022	108,040	-2,080	-1,889%	109,340	109,760	106,540	736.158
29/03/2022	110,120	6,500	6,273%	106,140	110,780	105,500	1.218.612
28/03/2022	103,620	-0,840	-0,804%	105,080	106,260	103,620	786.277
25/03/2022	104,460	-0,100	-0,096%	104,780	105,360	103,160	607.474
24/03/2022	104,560	0,240	0,230%	104,060	104,880	101,900	881.429
23/03/2022	104,320	-0,620	-0,591%	104,740	105,400	103,240	720.915
22/03/2022	104,940	1,380	1,333%	103,780	105,020	102,740	833.627
21/03/2022	103,560	-2,980	-2,797%	106,020	106,520	102,980	1.088.230
18/03/2022	106,540	-0,300	-0,281%	106,980	107,040	103,580	1.460.724
17/03/2022	106,840	-1,200	-1,111%	107,740	108,120	104,520	752.379
16/03/2022	108,040	4,860	4,710%	106,020	109,780	105,320	1.354.532
15/03/2022	103,180	-2,160	-2,051%	104,260	104,540	101,280	1.323.713
14/03/2022	105,340	1,200	1,152%	105,520	108,120	104,560	895.371
11/03/2022	104,140	2,880	2,844%	101,020	106,520	101,000	1.305.546
10/03/2022	101,260	-3,220	-3,082%	104,780	105,040	99,120	1.176.387
09/03/2022	104,480	9,030	9,460%	99,560	104,480	98,680	1.722.827
08/03/2022	95,450	0,140	0,147%	94,000	99,280	93,400	1.198.686
07/03/2022	95,310	-1,690	-1,742%	93,790	98,840	91,480	1.658.281

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
AIR LIQUIDE	128,920	-0,32	129,700	128,100	646.215	83.343.121	61.064	17:35:19
AIRBUS	105,840	0,25	106,220	104,220	1.094.141	115.575.629	-	17:35:02
ALSTOM	23,040	0,79	23,190	22,610	859.694	19.766.121	6.797	17:35:20
ARCELORMITTA	23,095	0,24	23,400	22,590	3.114.369	71.712.839	-	17:35:11
AXA	21,425	1,01	21,550	21,150	3.760.568	80.503.836	51.814	17:35:02
BNP P. ACT.A	44,725	2,08	45,010	43,735	2.731.093	121.894.103	55.897	17:35:24
BOUYGUES	29,170	1,18	29,240	28,740	785.042	22.847.745	11.107	17:35:05
CAPGEMINI	169,800	-0,76	170,800	168,600	241.094	40.958.222	28.660	17:35:00
CARREFOUR	16,970	0,65	17,135	16,775	1.761.307	29.904.621	13.875	17:35:23
CREDIT AGR.	8,667	1,81	8,715	8,463	5.732.414	49.554.037	25.279	17:35:14
DANONE	54,260	0,97	54,500	53,460	941.219	50.972.700	37.256	17:35:28
DASSAULT SYS	39,125	-0,90	39,455	38,780	1.138.592	44.600.681	10.339	17:35:12
ENGIE	11,640	1,96	11,780	11,326	4.874.829	56.619.145	28.347	17:35:10
ESSILORLUXOT	153,950	-0,61	155,100	152,850	334.393	51.525.802	67.584	17:35:29
EUROAPI	15,638	-5,11	16,780	15,638	384.274	6.189.848	-	17:35:25
EUROFINS SCI	81,340	-2,12	82,900	80,900	379.625	30.924.514	15.515	17:35:20
HERMES INTL	1.209,000	0,33	1.219,000	1.192,000	53.397	64.525.285	-	17:35:15
KERING	533,000	0,32	537,400	526,400	100.760	53.707.424	66.635	17:35:25
L'OREAL	353,750	0,04	354,250	350,250	368.344	130.130.491	198.049	17:35:14
LEGRAND	77,200	-1,61	78,440	76,760	503.537	38.980.148	20.613	17:35:23
LVMH	637,400	0,43	643,100	630,300	232.764	148.331.926	321.732	17:35:28
MICHELIN	28,325	0,30	28,600	27,870	1.226.724	34.772.786	5.051	17:35:01
ORANGE	10,270	1,50	10,320	10,104	6.046.550	62.072.047	1.644	17:35:08
PERNOD RIC.	186,900	0,75	187,350	184,250	289.543	53.965.305	48.945	17:35:23
PUBLIC GR.SA	49,720	-1,07	50,460	49,480	825.978	41.258.447	12.318	17:35:19
RENAULT	26,365	2,07	26,930	25,650	1.816.618	47.949.455	7.797	17:35:23
S.GOBAIN	43,015	-0,70	43,575	42,665	1.006.920	43.330.615	22.913	17:35:10
SAFRAN	102,600	-0,87	103,240	101,660	561.035	57.547.713	41.097	17:35:13
SANOFI	98,050	0,71	98,680	97,130	1.031.075	101.164.508	123.442	17:35:11
SCHNEID.EL.	124,360	-0,97	125,440	123,800	588.260	73.202.903	70.521	17:35:03
SOC.GENER.	20,840	1,96	20,970	20,230	3.327.037	69.066.412	17.784	17:35:24
STELLANTIS N	12,852	1,60	12,904	12,470	3.407.090	43.565.505	-	17:35:04
STMICROELEC.	34,145	0,63	34,400	33,830	1.452.340	49.602.623	-	17:35:01
TELEPERFORMA	325,800	-1,30	331,500	325,100	116.514	38.130.554	19.134	17:35:25
THALES	118,450	-1,17	120,150	116,300	440.673	52.045.972	25.242	17:35:18
TOTALENERGIE	49,100	1,15	49,120	47,850	4.106.096	200.140.500	-	17:35:10
UNIBAIL-WFD	51,490	-1,02	52,130	51,030	421.113	21.758.726	-	17:35:06
VEOLIA ENV.	23,850	0,34	24,210	23,630	1.302.007	31.105.265	13.529	17:35:21
VINCI	90,050	0,54	90,400	89,240	726.556	65.348.495	52.996	17:35:18
VIVENDI	10,055	0,45	10,070	9,956	1.540.231	15.460.083	11.920	17:35:17
WORLDLINE PR	36,790	0,55	37,200	36,140	465.435	17.110.641	10.267	17:35:20

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización
3M Company C	134,120	0,00	135,095	133,780	2.360.321	317.180.162	-
Boeing Compa	156,640	-0,96	157,310	152,840	5.760.170	898.377.283	-
Caterpillar,	181,810	1,79	182,600	177,765	1.844.917	334.684.888	-
DEUTSCHE POS	37,755	0,00	-	-	-	-	45.619
KONE OYJ	44,070	0,36	44,520	43,720	737.943	32.578.848	-
SAFRAN	102,600	-0,87	103,240	101,660	561.035	57.547.713	41.097
SCHNEID.EL.	124,360	-0,97	125,440	123,800	588.260	73.202.903	70.521
SIEMENS AG	104,400	0,00	-	-	-	-	95.443