Cotización de los valores en bolsa

SAFRAN

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 107,550
- Var. (%)
- 0,140%
15/08/2018
- Cierre
- 106,700
- Var. (%)
- -0,790%
16/08/2018
- Cierre
- 106,850
- Var. (%)
- 0,141%
17/08/2018
- Cierre
- 106,800
- Var. (%)
- -0,047%
20/08/2018
- Cierre
- 107,700
- Var. (%)
- 0,843%
21/08/2018
- Cierre
- 108,250
- Var. (%)
- 0,511%
22/08/2018
- Cierre
- 107,950
- Var. (%)
- -0,277%
23/08/2018
- Cierre
- 109,000
- Var. (%)
- 0,973%
24/08/2018
- Cierre
- 109,900
- Var. (%)
- 0,826%
27/08/2018
- Cierre
- 111,850
- Var. (%)
- 1,774%
28/08/2018
- Cierre
- 112,000
- Var. (%)
- 0,134%
29/08/2018
- Cierre
- 113,200
- Var. (%)
- 1,071%
30/08/2018
- Cierre
- 112,900
- Var. (%)
- -0,265%
31/08/2018
- Cierre
- 112,300
- Var. (%)
- -0,531%
03/09/2018
- Cierre
- 112,450
- Var. (%)
- 0,134%

0.31%

Precio

112,450 €

MAXIMO

112,750 €

MÍNIMO

111,950 €

VOL. DIARIO (TIT.)

447.133

VAR. 2018(%)

30,89 %

VARIACIÓN

0,13 % 0,150 €

APERTURA

112,200 €

ÚLT. SESIÓN

112,300 €

EFECTIVO

50.249.692 €

VAR. 12 MESES(%)

36,73 %

Rentabilidad(%)
Máximo
113,65

Mínimo
81,04

Volumen
Capit.(MM€)
46.895

Acc. en circulac.
417,03

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	113,65
Mínimo 2018	81,04
Máximo 12 meses	113,65
Míximo 12 meses	80,72
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	46.895
Acciones en circulación (M)	417,03
Media títulos 3m	815.789
Media títulos 12m	895.910
Efectivo 3m	73.568.940
Efectivo 12m	76.140.943

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	112,450	0,150	0,134%	112,200	112,750	111,950	447.133
31/08/2018	112,300	-0,600	-0,531%	113,000	113,150	111,350	903.981
30/08/2018	112,900	-0,300	-0,265%	113,250	113,550	112,600	499.105
29/08/2018	113,200	1,200	1,071%	112,500	113,650	112,300	704.448
28/08/2018	112,000	0,150	0,134%	112,000	112,400	111,750	555.946
27/08/2018	111,850	1,950	1,774%	110,000	111,850	109,900	545.031
24/08/2018	109,900	0,900	0,826%	109,100	109,950	108,950	538.855
23/08/2018	109,000	1,050	0,973%	108,000	109,200	108,000	424.657
22/08/2018	107,950	-0,300	-0,277%	108,150	108,450	107,750	519.310
21/08/2018	108,250	0,550	0,511%	107,600	108,500	107,400	430.779
20/08/2018	107,700	0,900	0,843%	107,000	108,000	106,500	380.258
17/08/2018	106,800	-0,050	-0,047%	107,200	107,500	106,300	432.812
16/08/2018	106,850	0,150	0,141%	107,150	107,450	106,350	645.573
15/08/2018	106,700	-0,850	-0,790%	108,000	108,950	106,550	978.618
14/08/2018	107,550	0,150	0,140%	107,850	108,300	107,250	472.046
13/08/2018	107,400	0,600	0,562%	106,750	107,650	106,450	408.212
10/08/2018	106,800	-1,050	-0,974%	106,950	107,200	106,350	901.714
09/08/2018	107,850	0,850	0,794%	106,950	107,850	106,550	497.575
08/08/2018	107,000	-0,800	-0,742%	107,750	108,250	106,950	527.030
07/08/2018	107,800	1,200	1,126%	107,000	107,950	106,650	688.608
06/08/2018	106,600	1,100	1,043%	105,600	107,650	105,500	653.294
03/08/2018	105,500	0,500	0,476%	105,450	106,200	105,150	803.942
02/08/2018	105,000	-1,000	-0,943%	105,900	106,200	105,000	1.123.907
01/08/2018	106,000	-0,050	-0,047%	106,000	106,550	105,850	634.661
31/07/2018	106,050	-1,100	-1,027%	107,100	107,300	105,650	896.844
30/07/2018	107,150	-0,200	-0,186%	107,250	107,350	106,800	477.239
27/07/2018	107,350	-0,350	-0,325%	107,900	107,950	107,200	649.764
26/07/2018	107,700	0,600	0,560%	107,750	108,400	107,300	955.875
25/07/2018	107,100	0,050	0,047%	106,950	108,050	106,950	935.436
24/07/2018	107,050	0,200	0,187%	107,250	107,550	106,550	824.667
23/07/2018	106,850	-0,800	-0,743%	107,550	107,650	106,750	585.024
20/07/2018	107,650	0,350	0,326%	107,150	107,900	105,900	1.340.172
19/07/2018	107,300	-0,500	-0,464%	107,900	108,350	106,950	672.617
18/07/2018	107,800	-0,150	-0,139%	108,050	108,500	107,100	696.207
17/07/2018	107,950	1,050	0,982%	106,850	108,650	106,700	773.065
16/07/2018	106,900	-0,500	-0,466%	107,400	108,050	106,700	642.328
13/07/2018	107,400	1,100	1,035%	106,550	107,750	106,550	794.840
12/07/2018	106,300	2,750	2,656%	103,950	106,500	103,900	656.019
11/07/2018	103,550	-0,450	-0,433%	103,450	104,050	102,900	906.121
10/07/2018	104,000	1,050	1,020%	103,400	104,300	103,100	482.435
09/07/2018	102,950	0,100	0,097%	103,250	103,750	102,700	916.822
06/07/2018	102,850	-0,150	-0,146%	103,100	103,400	102,250	858.426
05/07/2018	103,000	0,400	0,390%	102,950	103,250	102,650	1.093.880
04/07/2018	102,600	-0,050	-0,049%	102,600	102,650	101,550	612.331
03/07/2018	102,650	0,350	0,342%	102,900	103,350	101,900	1.001.840
02/07/2018	102,300	-1,750	-1,682%	102,350	102,850	101,700	1.521.718
29/06/2018	104,050	3,900	3,894%	102,200	104,250	101,800	1.715.355
28/06/2018	100,150	0,100	0,100%	99,980	100,650	99,500	1.069.164
27/06/2018	100,050	2,410	2,468%	97,640	101,050	97,420	1.448.221
26/06/2018	97,640	0,560	0,577%	97,660	98,360	97,360	882.376
25/06/2018	97,080	-2,620	-2,628%	100,000	100,000	97,080	540.830
22/06/2018	99,700	0,720	0,727%	99,680	100,200	99,280	770.092
21/06/2018	98,980	-1,070	-1,069%	100,500	100,600	98,720	879.801
20/06/2018	100,050	0,510	0,512%	100,200	100,900	99,640	1.163.189
19/06/2018	99,540	-2,260	-2,220%	100,150	100,400	98,700	1.062.501
18/06/2018	101,800	-1,600	-1,547%	102,900	102,950	101,150	879.317
15/06/2018	103,400	-0,750	-0,720%	104,250	105,350	103,400	2.125.178
14/06/2018	104,150	1,450	1,412%	102,650	104,750	102,200	1.295.476
13/06/2018	102,700	0,300	0,293%	102,450	103,550	102,150	898.734
12/06/2018	102,400	-0,450	-0,438%	103,100	103,250	102,300	705.695
11/06/2018	102,850	0,300	0,293%	102,750	103,250	102,450	713.354
08/06/2018	102,550	0,550	0,539%	101,500	102,650	100,900	790.394
07/06/2018	102,000	-0,050	-0,049%	102,850	103,150	101,600	667.656
06/06/2018	102,050	0,300	0,295%	102,050	102,600	101,450	788.377
05/06/2018	101,750	-0,600	-0,586%	102,550	103,450	101,750	1.120.733
04/06/2018	102,350	-1,350	-1,302%	104,500	104,500	102,150	952.167
01/06/2018	103,700	1,550	1,517%	103,150	104,050	102,600	988.775
31/05/2018	102,150	1,400	1,390%	101,200	102,450	100,700	1.804.741
30/05/2018	100,750	0,350	0,349%	102,550	102,900	100,150	1.079.203
29/05/2018	100,400	-0,850	-0,840%	99,140	101,000	98,300	1.228.961
28/05/2018	101,250	-0,250	-0,246%	102,500	102,900	101,000	516.448
25/05/2018	101,500	1,000	0,995%	102,000	102,600	100,900	806.767
24/05/2018	100,500	-0,100	-0,099%	100,700	101,550	99,960	648.083
23/05/2018	100,600	-1,350	-1,324%	101,700	102,100	100,300	895.737
22/05/2018	101,950	-0,400	-0,391%	102,500	102,650	101,650	654.667
21/05/2018	102,350	1,050	1,037%	101,850	102,850	101,700	390.920
18/05/2018	101,300	-0,100	-0,099%	101,200	101,950	100,500	1.160.067
17/05/2018	101,400	1,480	1,481%	100,000	101,400	99,660	814.276
16/05/2018	99,920	0,740	0,746%	99,000	99,960	98,780	505.736
15/05/2018	99,180	0,320	0,324%	98,880	99,500	98,540	742.455
14/05/2018	98,860	-0,560	-0,563%	99,700	99,700	98,560	467.923
11/05/2018	99,420	-0,320	-0,321%	99,900	99,940	99,060	633.517
10/05/2018	99,740	0,840	0,849%	99,000	99,920	98,920	421.000
09/05/2018	98,900	0,700	0,713%	98,000	98,900	97,640	775.581
08/05/2018	98,200	-0,080	-0,081%	98,000	98,460	97,700	771.895
07/05/2018	98,280	0,780	0,800%	97,700	98,400	97,480	354.089
04/05/2018	97,500	-0,320	-0,327%	98,280	98,880	97,380	1.216.175
03/05/2018	97,820	0,260	0,267%	97,820	98,400	97,500	865.897
02/05/2018	97,560	0,100	0,103%	97,740	97,800	96,780	1.168.339
30/04/2018	97,460	2,220	2,331%	95,280	97,480	95,220	1.143.405
27/04/2018	95,240	0,500	0,528%	94,880	96,120	94,500	1.100.045
26/04/2018	94,740	4,220	4,662%	92,340	95,140	92,320	1.749.204
25/04/2018	90,520	0,040	0,044%	89,520	90,520	89,420	1.016.903
24/04/2018	90,480	0,540	0,600%	90,000	90,540	89,620	1.959.230
23/04/2018	89,940	-0,140	-0,155%	89,900	90,000	89,420	1.589.368
20/04/2018	90,080	-0,100	-0,111%	90,180	90,460	89,540	1.213.607
19/04/2018	90,180	0,240	0,267%	89,980	90,540	89,420	753.487
18/04/2018	89,940	0,440	0,492%	89,440	90,100	89,220	716.944
17/04/2018	89,500	1,160	1,313%	88,680	89,820	88,160	862.277
16/04/2018	88,340	-0,320	-0,361%	88,680	89,160	88,200	404.885

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
3M COMPANY	210,920	0,33	211,720	209,440	36	7.585	-
BOEING CO.	342,790	-1,18	345,850	341,580	365	125.205	-
CATERPILLAR	138,850	-0,15	140,220	138,380	2.778	386.541	-
DT.POST NA	30,970	-0,90	31,550	30,930	1.020.961	31.852.350	37.420
SAFRAN	112,450	0,13	112,750	111,950	447.133	50.249.692	46.895
SCHNEID.EL.	70,100	-0,20	70,340	69,920	749.922	52.545.094	41.826
SIEMENS AG	109,900	-1,35	111,840	109,840	634.183	70.228.740	100.471
UNTD.TECHNS.	131,700	-0,67	132,560	130,990	2.755.589	362.798.642	-