SBF 120
6.078,880
-33,45
-0,55%
12:07 25/04/24
Vol:
-
Máx:
6.114,51
Mín:
6.078,37
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| ACCOR | 41,96€ | -0,45% | -0,19€ | 42,25€ | 41,72€ | 92.186 | 25/04 12:07 |
| ADP | 119,00€ | 0,25% | 0,30€ | 119,30€ | 117,70€ | 14.141 | 25/04 12:05 |
| AIR FRANCE - KLM | 9,98€ | 0,20% | 0,02€ | 10,02€ | 9,86€ | 238.313 | 25/04 12:06 |
| AIR LIQUIDE | 183,54€ | -1,40% | -2,60€ | 186,06€ | 183,24€ | 127.680 | 25/04 12:07 |
| AIRBUS GROUP | 159,18€ | -1,87% | -3,04€ | 162,06€ | 159,14€ | 129.871 | 25/04 12:07 |
| ALD | 6,03€ | -0,17% | -0,01€ | 6,07€ | 6,01€ | 69.785 | 25/04 11:57 |
| ALSTOM | 15,17€ | 0,86% | 0,13€ | 15,30€ | 14,89€ | 197.933 | 25/04 12:06 |
| ALTEN | 128,50€ | -1,46% | -1,90€ | 130,30€ | 127,90€ | 3.990 | 25/04 12:05 |
| AMUNDI GROUP | 64,85€ | 0,15% | 0,10€ | 64,95€ | 64,30€ | 15.364 | 25/04 12:06 |
| APERAM REG. | 27,58€ | 0,22% | 0,06€ | 27,72€ | 27,44€ | 17.855 | 25/04 12:06 |
| ARCELORMITTAL REG | 23,60€ | -0,17% | -0,04€ | 23,69€ | 23,50€ | 558.170 | 25/04 12:06 |
| ARGAN | 73,00€ | 0,83% | 0,60€ | 73,20€ | 72,20€ | 8.003 | 25/04 12:01 |
| ARKEMA | 96,45€ | 1,21% | 1,15€ | 96,70€ | 94,95€ | 14.397 | 25/04 12:06 |
| ATOS | 1,86€ | -6,61% | -0,13€ | 1,88€ | 1,78€ | 1.356.616 | 25/04 12:06 |
| AXA | 34,07€ | -0,53% | -0,18€ | 34,32€ | 34,00€ | 557.239 | 25/04 12:07 |
| BENETEAU | 12,52€ | -0,79% | -0,10€ | 12,60€ | 12,44€ | 10.891 | 25/04 12:02 |
| BIC | 64,80€ | -1,52% | -1,00€ | 66,10€ | 63,90€ | 21.690 | 25/04 11:57 |
| BIOMERIEUX | 100,00€ | -0,70% | -0,70€ | 100,20€ | 99,60€ | 12.348 | 25/04 12:04 |
| BNP PARIBAS-A- | 68,10€ | 0,55% | 0,37€ | 69,27€ | 67,58€ | 898.880 | 25/04 12:07 |
| BOLLORE | 6,19€ | -0,48% | -0,03€ | 6,21€ | 6,17€ | 15.474 | 25/04 12:02 |
| BOUYGUES | 36,07€ | -1,15% | -0,42€ | 36,51€ | 36,03€ | 97.158 | 25/04 12:04 |
| BUREAU VERITAS | 27,44€ | 2,01% | 0,54€ | 28,14€ | 27,32€ | 266.545 | 25/04 12:05 |
| CAP GEMINI | 202,20€ | -1,65% | -3,40€ | 204,40€ | 202,00€ | 71.286 | 25/04 12:05 |
| CARDETY | 16,98€ | 3,79% | 0,62€ | 17,00€ | 16,44€ | 54.001 | 25/04 11:38 |
| CARREFOUR | 15,64€ | -2,58% | -0,42€ | 15,76€ | 15,42€ | 999.342 | 25/04 12:09 |
| CGG | 0,41€ | -2,38% | -0,01€ | 0,42€ | 0,41€ | 1.685.945 | 25/04 11:56 |
| COFACE | 14,52€ | -0,41% | -0,06€ | 14,62€ | 14,49€ | 24.026 | 25/04 12:02 |
| FONC.DES REGIONS | 45,70€ | 1,92% | 0,86€ | 45,72€ | 44,76€ | 26.811 | 25/04 12:03 |
| CREDIT AGRICOLE | 14,47€ | 0,14% | 0,02€ | 14,57€ | 14,43€ | 604.692 | 25/04 12:07 |
| DANONE | 59,54€ | -0,37% | -0,22€ | 60,02€ | 59,53€ | 308.274 | 25/04 12:07 |
| DASSAULT AVIA. | 202,00€ | -1,66% | -3,40€ | 205,60€ | 202,00€ | 5.657 | 25/04 12:06 |
| DASSAULT SYST. | 36,92€ | -5,19% | -2,02€ | 39,27€ | 36,72€ | 1.476.427 | 25/04 12:07 |
| DERICHEBOURG | 3,95€ | -0,55% | -0,02€ | 3,98€ | 3,91€ | 131.130 | 25/04 12:06 |
| EDENRED | 45,01€ | -1,40% | -0,64€ | 45,46€ | 44,90€ | 75.973 | 25/04 12:06 |
| EIFFAGE | 100,50€ | 0,25% | 0,25€ | 101,30€ | 100,15€ | 32.591 | 25/04 12:03 |
| ELIOR | 2,39€ | -0,17% | 0,00€ | 2,41€ | 2,38€ | 40.842 | 25/04 12:05 |
| ELIS | 21,48€ | 0,00% | 0,00€ | 21,58€ | 21,28€ | 46.490 | 25/04 12:01 |
| ENGIE | 16,05€ | -0,22% | -0,04€ | 16,10€ | 16,01€ | 723.960 | 25/04 12:09 |
| ERAMET | 77,90€ | 2,30% | 1,75€ | 80,35€ | 76,50€ | 74.912 | 25/04 12:04 |
| ESSILOR INTL | 203,60€ | -0,54% | -1,10€ | 205,30€ | 203,30€ | 140.183 | 25/04 12:05 |
| EURAZEO | 84,40€ | 0,18% | 0,15€ | 84,60€ | 83,85€ | 14.420 | 25/04 12:06 |
| EUROAPI | 2,70€ | 0,60% | 0,02€ | 2,74€ | 2,64€ | 57.714 | 25/04 11:59 |
| EUROFINS SCIENTIFIC | 57,50€ | 1,16% | 0,66€ | 57,68€ | 56,12€ | 161.445 | 25/04 12:06 |
| EURONEXT | 83,80€ | 0,72% | 0,60€ | 84,05€ | 82,85€ | 13.129 | 25/04 12:04 |
| EUTELSAT COMM. | 3,75€ | -1,21% | -0,05€ | 3,78€ | 3,73€ | 12.370 | 25/04 12:08 |
| FDJ | 34,58€ | -1,09% | -0,38€ | 34,90€ | 34,54€ | 41.055 | 25/04 12:06 |
| FAURECIA | 14,53€ | 1,36% | 0,20€ | 14,58€ | 14,25€ | 127.020 | 25/04 12:02 |
| GAZTRANS.TECHN. | 129,60€ | -0,31% | -0,40€ | 130,60€ | 129,30€ | 27.204 | 25/04 12:08 |
| GECINA N | 94,15€ | 0,21% | 0,20€ | 94,15€ | 93,25€ | 17.142 | 25/04 12:07 |
| GP EUROTUNNEL RGPT | 15,76€ | 2,17% | 0,34€ | 15,81€ | 15,55€ | 107.538 | 25/04 12:07 |
| HERMES INTL | 2.288,00€ | -2,76% | -65,00€ | 2.383,00€ | 2.279,00€ | 20.750 | 25/04 12:05 |
| ICADE | 24,80€ | 0,16% | 0,04€ | 24,84€ | 24,50€ | 28.197 | 25/04 12:00 |
| ID LOGISTICS | 348,00€ | -0,14% | -0,50€ | 354,50€ | 346,50€ | 6.183 | 25/04 11:44 |
| IMERYS | 29,74€ | -0,40% | -0,12€ | 29,90€ | 29,66€ | 10.024 | 25/04 12:04 |
| INTERPARFUMS | 50,00€ | -2,91% | -1,50€ | 51,30€ | 49,20€ | 20.763 | 25/04 12:05 |
| IPSEN | 112,70€ | 0,36% | 0,40€ | 114,40€ | 111,10€ | 24.391 | 25/04 11:58 |
| IPSOS | 62,80€ | -0,79% | -0,50€ | 63,20€ | 62,70€ | 6.899 | 25/04 12:00 |
| JC DECAUX | 19,56€ | 0,62% | 0,12€ | 19,60€ | 19,37€ | 6.984 | 25/04 12:01 |
| KERING | 324,80€ | -0,41% | -1,35€ | 330,40€ | 323,70€ | 104.585 | 25/04 12:09 |
| KLEPIERRE | 25,22€ | 0,96% | 0,24€ | 25,24€ | 24,90€ | 127.121 | 25/04 12:06 |
| L'OREAL | 437,65€ | -0,59% | -2,60€ | 443,90€ | 436,25€ | 47.331 | 25/04 12:06 |
| LECTRA | 32,35€ | -4,57% | -1,55€ | 33,60€ | 31,50€ | 13.812 | 25/04 12:08 |
| LEGRAND | 96,74€ | -1,23% | -1,20€ | 97,30€ | 96,60€ | 61.418 | 25/04 12:06 |
| LVMH | 785,30€ | -1,86% | -14,90€ | 805,70€ | 785,00€ | 49.348 | 25/04 12:07 |
| MAUREL & PROM. | 6,21€ | -0,16% | -0,01€ | 6,25€ | 6,19€ | 16.725 | 25/04 12:03 |
| MERCIALYS | 11,28€ | 1,81% | 0,20€ | 11,30€ | 11,05€ | 117.994 | 25/04 12:06 |
| MERSEN | 35,80€ | 3,77% | 1,30€ | 35,85€ | 35,10€ | 24.526 | 25/04 12:00 |
| METROPOLE TV - M6 | 14,52€ | 0,41% | 0,06€ | 14,56€ | 14,40€ | 21.355 | 25/04 12:05 |
| MICHELIN | 35,94€ | -0,14% | -0,05€ | 35,97€ | 35,40€ | 288.805 | 25/04 12:06 |
| NEOEN | 29,32€ | -0,34% | -0,10€ | 29,56€ | 28,96€ | 40.136 | 25/04 11:59 |
| NEXANS | 96,30€ | -1,73% | -1,70€ | 97,70€ | 94,95€ | 25.879 | 25/04 12:03 |
| NEXITY -A- | 9,77€ | 1,14% | 0,11€ | 9,79€ | 9,59€ | 34.697 | 25/04 11:57 |
| ORANGE | 10,54€ | -0,99% | -0,11€ | 10,66€ | 10,54€ | 798.949 | 25/04 12:06 |
| ORPEA | 11,91€ | -4,29% | -0,53€ | 12,42€ | 11,77€ | 136.344 | 25/04 12:06 |
| PERNOD RICARD | 140,15€ | -3,38% | -4,90€ | 145,30€ | 140,00€ | 140.052 | 25/04 12:07 |
| PLAST.OMNIUM | 11,76€ | 0,51% | 0,06€ | 11,80€ | 11,68€ | 14.288 | 25/04 11:59 |
| PLUXEE | 27,65€ | 0,73% | 0,20€ | 27,80€ | 27,25€ | 16.492 | 25/04 12:04 |
| PUBLICIS GROUPE | 104,15€ | -0,81% | -0,85€ | 104,65€ | 103,65€ | 32.851 | 25/04 12:06 |
| REMY COINTREAU | 91,65€ | -0,87% | -0,80€ | 92,75€ | 91,10€ | 22.772 | 25/04 12:02 |
| RENAULT | 48,88€ | 0,12% | 0,06€ | 49,32€ | 48,78€ | 136.914 | 25/04 12:09 |
| REXEL | 24,38€ | -1,46% | -0,36€ | 24,68€ | 24,30€ | 111.977 | 25/04 12:02 |
| RUBIS | 32,50€ | 0,00% | 0,00€ | 32,50€ | 32,22€ | 21.928 | 25/04 12:01 |
| SAFRAN | 207,10€ | -1,47% | -3,10€ | 209,80€ | 206,90€ | 69.912 | 25/04 12:07 |
| SAINT GOBAIN | 70,46€ | -0,51% | -0,36€ | 70,82€ | 70,18€ | 130.034 | 25/04 12:06 |
| SANOFI | 91,47€ | 4,30% | 3,77€ | 91,66€ | 87,63€ | 682.083 | 25/04 12:06 |
| SARTORIUS BIOTECH | 205,60€ | -1,34% | -2,80€ | 208,30€ | 204,80€ | 7.682 | 25/04 12:09 |
| SCHNEIDER ELECTRIC | 212,30€ | -0,16% | -0,35€ | 215,10€ | 212,05€ | 135.357 | 25/04 12:07 |
| SCOR SE | 30,60€ | -0,46% | -0,14€ | 30,90€ | 30,50€ | 14.951 | 25/04 12:00 |
| SEB | 113,90€ | 1,52% | 1,70€ | 114,20€ | 111,40€ | 14.397 | 25/04 12:04 |
| SES GLOBAL FDR | 5,50€ | -0,63% | -0,04€ | 5,50€ | 5,30€ | 344.821 | 25/04 12:06 |
| SOCIETE GENERALE | 25,14€ | -0,57% | -0,15€ | 25,45€ | 25,04€ | 298.497 | 25/04 12:08 |
| SODEXO | 79,55€ | -0,93% | -0,75€ | 80,20€ | 79,55€ | 23.325 | 25/04 12:06 |
| SOITEC | 90,80€ | -0,22% | -0,20€ | 91,25€ | 88,20€ | 20.119 | 25/04 12:02 |
| SOLUTIONS 30 | 1,92€ | -0,21% | 0,00€ | 1,93€ | 1,90€ | 50.619 | 25/04 12:03 |
| SOLVAY | 30,46€ | -2,37% | -0,74€ | 31,33€ | 30,38€ | 85.078 | 25/04 12:06 |
| SOPRA GROUP | 213,80€ | -1,75% | -3,80€ | 217,00€ | 213,20€ | 8.412 | 25/04 12:05 |
| SPIE | 33,68€ | -0,94% | -0,32€ | 35,00€ | 33,52€ | 69.073 | 25/04 12:00 |
| STELLANTIS BR | 23,32€ | 0,17% | 0,04€ | 23,58€ | 23,26€ | 546.289 | 25/04 12:05 |
| STMICROELECTRONICS | 40,24€ | 2,61% | 1,03€ | 40,60€ | 37,01€ | 2.262.855 | 25/04 12:07 |
| TECHNIP ENER BR | 22,52€ | 0,00% | 0,00€ | 22,78€ | 22,34€ | 52.147 | 25/04 12:04 |
| TELEPERFORMANCE | 87,62€ | -2,64% | -2,38€ | 89,42€ | 86,80€ | 90.172 | 25/04 12:07 |
| TF1 | 8,48€ | -0,18% | -0,02€ | 8,54€ | 8,47€ | 28.942 | 25/04 11:43 |
| THALES | 156,10€ | -2,44% | -3,90€ | 160,00€ | 156,10€ | 44.021 | 25/04 12:07 |
| TOTALENERGIES | 67,69€ | -0,32% | -0,22€ | 68,10€ | 67,60€ | 592.117 | 25/04 12:06 |
| TRIGANO | 144,00€ | 0,00% | 0,00€ | 145,10€ | 143,50€ | 4.241 | 25/04 12:03 |
| UBISOFT ENTERTAIN. | 21,71€ | 0,14% | 0,03€ | 21,75€ | 21,35€ | 51.579 | 25/04 12:06 |
| UNIB-RODAM-WES STPL | 77,44€ | 0,70% | 0,54€ | 77,50€ | 76,08€ | 43.625 | 25/04 12:08 |
| VALEO | 11,99€ | 0,17% | 0,02€ | 12,03€ | 11,88€ | 136.291 | 25/04 12:01 |
| VALLOUREC | 16,64€ | -0,72% | -0,12€ | 16,79€ | 16,53€ | 118.754 | 25/04 12:09 |
| VALNEVA | 3,53€ | -1,51% | -0,05€ | 3,62€ | 3,52€ | 84.639 | 25/04 12:01 |
| VEOLIA ENVIRONN. | 29,25€ | 1,14% | 0,33€ | 29,37€ | 28,92€ | 368.980 | 25/04 12:08 |
| VERALLIA-144A REG S | 35,82€ | 5,48% | 1,86€ | 37,08€ | 33,70€ | 144.374 | 25/04 12:05 |
| VICAT | 36,70€ | 0,27% | 0,10€ | 36,95€ | 36,60€ | 3.922 | 25/04 12:05 |
| VINCI | 111,80€ | 0,22% | 0,25€ | 112,20€ | 111,75€ | 226.270 | 25/04 12:07 |
| VIRBAC | 354,50€ | -1,53% | -5,50€ | 360,50€ | 354,50€ | 457 | 25/04 12:03 |
| VIVENDI | 9,88€ | -0,70% | -0,07€ | 9,95€ | 9,87€ | 156.557 | 25/04 12:06 |
| STORE ELECTRONIC | 133,10€ | -1,63% | -2,20€ | 135,30€ | 131,70€ | 9.279 | 25/04 12:03 |
| WENDEL | 94,50€ | 0,85% | 0,80€ | 96,00€ | 94,25€ | 18.421 | 25/04 12:01 |
| WORLDLINE | 10,09€ | -2,89% | -0,30€ | 10,21€ | 9,91€ | 392.525 | 25/04 12:07 |
| X-FAB SILICON F | 6,92€ | -1,64% | -0,12€ | 7,01€ | 6,54€ | 134.471 | 25/04 12:06 |