Cotización de los valores en bolsa

TOTAL

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

14/08/2018
- Cierre
- 53,550
- Var. (%)
- -0,998%
15/08/2018
- Cierre
- 52,070
- Var. (%)
- -2,764%
16/08/2018
- Cierre
- 52,360
- Var. (%)
- 0,557%
17/08/2018
- Cierre
- 52,400
- Var. (%)
- 0,076%
20/08/2018
- Cierre
- 52,900
- Var. (%)
- 0,954%
21/08/2018
- Cierre
- 53,210
- Var. (%)
- 0,586%
22/08/2018
- Cierre
- 53,730
- Var. (%)
- 0,977%
23/08/2018
- Cierre
- 54,170
- Var. (%)
- 0,819%
24/08/2018
- Cierre
- 54,870
- Var. (%)
- 1,292%
27/08/2018
- Cierre
- 55,420
- Var. (%)
- 1,002%
28/08/2018
- Cierre
- 54,800
- Var. (%)
- -1,119%
29/08/2018
- Cierre
- 54,850
- Var. (%)
- 0,091%
30/08/2018
- Cierre
- 54,650
- Var. (%)
- -0,365%
31/08/2018
- Cierre
- 53,870
- Var. (%)
- -1,427%
03/09/2018
- Cierre
- 54,140
- Var. (%)
- 0,501%

0.01%

Precio

54,140 €

MAXIMO

54,250 €

MÍNIMO

53,660 €

VOL. DIARIO (TIT.)

2.133.688

VAR. 2018(%)

17,58 %

VARIACIÓN

0,50 % 0,270 €

APERTURA

53,690 €

ÚLT. SESIÓN

53,870 €

EFECTIVO

115.409.459 €

VAR. 12 MESES(%)

23,59 %

Rentabilidad(%)
Máximo
56,27

Mínimo
43,09

Volumen
Capit.(MM€)
135.388

Acc. en circulac.
2.500,71

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	56,27
Mínimo 2018	43,09
Máximo 12 meses	56,27
Míximo 12 meses	43,09
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	135.388
Acciones en circulación (M)	2.500,71
Media títulos 3m	5.366.355
Media títulos 12m	5.765.407
Efectivo 3m	240.367.578
Efectivo 12m	256.060.162

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	54,140	0,270	0,501%	53,690	54,250	53,660	2.133.688
31/08/2018	53,870	-0,780	-1,427%	54,480	54,550	53,870	6.062.920
30/08/2018	54,650	-0,200	-0,365%	54,540	54,920	54,370	3.306.266
29/08/2018	54,850	0,050	0,091%	54,500	54,930	54,310	3.288.345
28/08/2018	54,800	-0,620	-1,119%	55,380	55,480	54,800	3.732.955
27/08/2018	55,420	0,550	1,002%	54,960	55,660	54,950	3.616.754
24/08/2018	54,870	0,700	1,292%	54,210	54,980	54,190	3.979.321
23/08/2018	54,170	0,440	0,819%	53,280	54,310	53,280	3.874.292
22/08/2018	53,730	0,520	0,977%	52,980	53,990	52,930	4.129.541
21/08/2018	53,210	0,310	0,586%	52,900	53,550	52,800	3.193.620
20/08/2018	52,900	0,500	0,954%	52,710	53,210	52,630	3.125.213
17/08/2018	52,400	0,040	0,076%	52,520	52,590	52,010	3.842.132
16/08/2018	52,360	0,290	0,557%	52,200	52,580	52,030	5.189.725
15/08/2018	52,070	-1,480	-2,764%	53,570	53,640	51,860	7.661.481
14/08/2018	53,550	-0,540	-0,998%	54,020	54,150	53,550	4.891.295
13/08/2018	54,090	0,140	0,260%	54,010	54,640	54,010	3.911.784
10/08/2018	53,950	-1,310	-2,371%	54,720	54,760	53,780	6.634.461
09/08/2018	55,260	-0,240	-0,432%	55,310	55,440	55,120	3.272.824
08/08/2018	55,500	-0,460	-0,822%	55,970	56,270	55,450	3.659.732
07/08/2018	55,960	1,010	1,838%	55,000	56,190	55,000	4.165.539
06/08/2018	54,950	0,170	0,310%	54,760	55,070	54,510	2.784.916
03/08/2018	54,780	-0,170	-0,309%	55,100	55,310	54,620	4.087.898
02/08/2018	54,950	-0,530	-0,955%	55,010	55,390	54,680	5.284.889
01/08/2018	55,480	-0,380	-0,680%	55,390	55,700	55,360	4.680.252
31/07/2018	55,860	0,710	1,287%	54,610	56,080	54,600	6.459.528
30/07/2018	55,150	0,150	0,273%	54,950	55,660	54,840	4.041.960
27/07/2018	55,000	1,000	1,852%	54,230	55,000	54,110	6.036.183
26/07/2018	54,000	1,200	2,273%	53,200	54,000	52,850	6.871.125
25/07/2018	52,800	-0,070	-0,132%	52,790	53,070	52,450	3.893.685
24/07/2018	52,870	0,270	0,513%	52,400	53,080	52,160	3.746.105
23/07/2018	52,600	0,000	0,000%	52,450	52,780	52,120	2.993.307
20/07/2018	52,600	-0,280	-0,530%	52,600	52,840	51,920	7.318.636
19/07/2018	52,880	-0,020	-0,038%	53,080	53,300	52,720	4.595.461
18/07/2018	52,900	0,150	0,284%	52,890	53,180	52,350	3.744.964
17/07/2018	52,750	-0,040	-0,076%	52,780	52,840	52,310	3.297.635
16/07/2018	52,790	-0,540	-1,013%	53,300	53,390	52,550	3.641.931
13/07/2018	53,330	0,060	0,113%	53,580	53,580	53,080	3.841.378
12/07/2018	53,270	0,110	0,207%	52,850	53,270	52,670	5.179.889
11/07/2018	53,160	-1,460	-2,673%	54,290	54,370	53,160	6.073.456
10/07/2018	54,620	0,620	1,148%	54,160	54,870	54,150	5.234.184
09/07/2018	54,000	0,690	1,294%	53,710	54,180	53,530	4.422.101
06/07/2018	53,310	-0,410	-0,763%	53,760	53,850	52,910	4.772.138
05/07/2018	53,720	0,760	1,435%	52,830	54,250	52,800	6.974.664
04/07/2018	52,960	0,230	0,436%	52,840	53,350	52,770	3.757.692
03/07/2018	52,730	0,520	0,996%	52,680	53,210	52,170	5.185.423
02/07/2018	52,210	0,000	0,000%	51,690	52,520	51,350	6.197.475
29/06/2018	52,210	0,040	0,077%	52,500	52,820	52,210	6.088.517
28/06/2018	52,170	-0,320	-0,610%	52,460	52,950	51,970	6.136.939
27/06/2018	52,490	1,010	1,962%	51,800	53,130	51,600	6.691.677
26/06/2018	51,480	-0,190	-0,368%	51,800	51,870	51,330	4.654.038
25/06/2018	51,670	-0,810	-1,543%	51,900	52,540	51,540	5.006.276
22/06/2018	52,480	1,680	3,307%	50,920	52,730	50,630	7.615.289
21/06/2018	50,800	-0,450	-0,878%	51,390	51,450	50,610	5.574.620
20/06/2018	51,250	-0,540	-1,043%	51,980	52,040	51,130	7.378.900
19/06/2018	51,790	-0,440	-0,842%	51,810	51,990	51,500	7.438.599
18/06/2018	52,230	-0,120	-0,229%	52,100	52,490	51,910	7.236.594
15/06/2018	52,350	-0,510	-0,965%	52,860	52,970	52,230	24.908.700
14/06/2018	52,860	0,790	1,517%	51,800	53,040	51,750	7.649.649
13/06/2018	52,070	-0,250	-0,478%	51,970	52,320	51,800	6.370.788
12/06/2018	52,320	-0,460	-0,872%	52,910	52,980	52,170	6.804.677
11/06/2018	52,780	-0,320	-0,603%	52,490	52,820	52,380	6.979.312
08/06/2018	53,100	-0,280	-0,525%	53,210	53,600	52,960	5.326.734
07/06/2018	53,380	0,660	1,252%	52,820	53,600	52,750	6.403.747
06/06/2018	52,720	0,420	0,803%	52,710	52,940	52,110	7.100.395
05/06/2018	52,300	-0,340	-0,646%	52,560	53,190	52,240	5.787.285
04/06/2018	52,640	-0,090	-0,171%	52,990	53,160	52,570	4.237.939
01/06/2018	52,730	0,680	1,306%	52,260	52,900	52,260	6.205.310
31/05/2018	52,050	0,150	0,289%	51,980	52,380	51,610	8.710.760
30/05/2018	51,900	0,890	1,745%	51,130	52,000	51,110	7.334.673
29/05/2018	51,010	0,250	0,493%	50,460	51,480	49,490	9.380.928
28/05/2018	50,760	-0,300	-0,588%	50,960	51,390	50,580	3.593.822
25/05/2018	51,060	-0,750	-1,448%	51,820	52,160	50,890	7.037.082
24/05/2018	51,810	-0,630	-1,201%	52,450	52,840	51,720	5.891.801
23/05/2018	52,440	-1,680	-3,104%	53,500	53,750	52,130	8.905.934
22/05/2018	54,120	-0,380	-0,697%	54,370	54,690	53,750	6.018.371
21/05/2018	54,500	0,020	0,037%	54,590	54,860	54,430	3.037.025
18/05/2018	54,480	-0,020	-0,037%	54,180	54,950	54,170	10.371.317
17/05/2018	54,500	0,960	1,793%	53,480	54,600	53,470	5.938.975
16/05/2018	53,540	-0,360	-0,668%	53,580	53,900	53,460	4.804.039
15/05/2018	53,900	0,200	0,372%	53,610	54,140	53,580	5.613.306
14/05/2018	53,700	0,370	0,694%	53,220	53,780	53,080	4.211.624
11/05/2018	53,330	0,620	1,176%	52,740	53,330	52,580	4.121.949
10/05/2018	52,710	-0,070	-0,133%	52,850	52,900	52,280	3.775.827
09/05/2018	52,780	0,970	1,872%	52,060	52,780	52,020	5.916.840
08/05/2018	51,810	-0,900	-1,707%	52,190	52,410	51,690	7.169.504
07/05/2018	52,710	0,440	0,842%	51,840	52,730	51,810	4.198.502
04/05/2018	52,270	0,490	0,946%	51,820	52,270	51,780	5.163.665
03/05/2018	51,780	0,130	0,252%	51,580	51,850	51,550	4.972.015
02/05/2018	51,650	-0,680	-1,299%	51,980	52,310	51,650	7.030.296
30/04/2018	52,330	0,230	0,441%	51,780	52,330	51,690	5.712.854
27/04/2018	52,100	0,190	0,366%	52,000	52,100	51,660	3.738.929
26/04/2018	51,910	0,760	1,486%	51,150	52,100	51,000	6.192.656
25/04/2018	51,150	-0,690	-1,331%	51,390	51,570	50,820	6.535.854
24/04/2018	51,840	0,680	1,329%	51,140	51,840	51,070	13.406.320
23/04/2018	51,160	0,520	1,027%	50,660	51,160	50,510	10.129.746
20/04/2018	50,640	0,340	0,676%	50,300	50,830	49,855	8.539.792
19/04/2018	50,300	0,600	1,207%	49,745	50,400	49,725	5.966.295
18/04/2018	49,700	0,785	1,605%	48,860	49,750	48,860	7.873.858
17/04/2018	48,915	0,270	0,555%	48,700	49,135	48,700	4.886.957
16/04/2018	48,645	0,045	0,093%	48,495	48,770	48,300	3.588.017

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
CHEVRON CORP	118,460	-1,13	119,400	118,090	5.283.896	626.055.158	-
ENI .	16,084	0,65	16,140	15,960	5.195.810	83.512.743	-
EXXON MOBIL	80,170	-0,42	80,460	79,770	1.442	115.525	-
TOTAL	54,140	0,50	54,250	53,660	2.133.688	115.409.459	135.388