CAC MID & SMALL
14.185,620
-66,46
-0,47%
18:05 24/04/24
Vol:
-
Máx:
14.303,96
Mín:
14.185,55
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| AB SCIENCE | 1,94€ | -2,02% | -0,04€ | 2,01€ | 1,92€ | 68.439 | 24/04 17:55 |
| CERENIS THERA. | 1,04€ | -1,52% | -0,02€ | 1,04€ | 1,01€ | 22.531 | 24/04 17:55 |
| ABIVAX | 15,10€ | -0,53% | -0,08€ | 15,30€ | 14,82€ | 13.743 | 24/04 17:55 |
| ACTEOS | 1,37€ | 0,37% | 0,01€ | 1,37€ | 1,33€ | 1.208 | 24/04 17:55 |
| ADOCIA | 8,75€ | 1,51% | 0,13€ | 8,85€ | 8,54€ | 28.360 | 24/04 17:55 |
| ADP | 118,70€ | 0,25% | 0,30€ | 119,40€ | 117,20€ | 84.771 | 24/04 17:55 |
| HI MEDIA RGPT | 1,25€ | -3,10% | -0,04€ | 1,29€ | 1,22€ | 6.042 | 24/04 17:55 |
| AKWEL | 13,38€ | 0,45% | 0,06€ | 13,46€ | 13,24€ | 3.386 | 24/04 17:55 |
| ALD | 6,04€ | -0,49% | -0,03€ | 6,15€ | 6,03€ | 231.967 | 24/04 17:55 |
| ALTAREA | 78,60€ | -0,51% | -0,40€ | 79,60€ | 77,60€ | 3.354 | 24/04 17:55 |
| ALTEN | 130,40€ | -0,61% | -0,80€ | 132,80€ | 130,40€ | 20.371 | 24/04 17:55 |
| AMUNDI GROUP | 64,75€ | -0,46% | -0,30€ | 65,70€ | 64,75€ | 127.799 | 24/04 17:55 |
| ANTIN INF PARTN | 12,66€ | 0,16% | 0,02€ | 12,86€ | 12,58€ | 23.044 | 24/04 17:55 |
| APERAM REG. | 27,52€ | 1,85% | 0,50€ | 27,78€ | 27,40€ | 160.184 | 24/04 17:55 |
| ARAMIS GROUP | 3,53€ | 3,98% | 0,14€ | 3,57€ | 3,39€ | 55.675 | 24/04 17:55 |
| ARGAN | 72,40€ | -8,01% | -6,30€ | 74,70€ | 71,90€ | 35.113 | 24/04 17:55 |
| ARTPRICE COM | 4,79€ | 5,74% | 0,26€ | 4,79€ | 4,46€ | 21.017 | 24/04 17:55 |
| ASSYSTEM | 53,00€ | 0,38% | 0,20€ | 53,40€ | 52,70€ | 6.690 | 24/04 17:55 |
| ATOS | 1,99€ | 2,68% | 0,05€ | 2,05€ | 1,94€ | 1.760.441 | 24/04 17:55 |
| AVENIR TELECOM | 0,13€ | 1,88% | 0,00€ | 0,13€ | 0,13€ | 149.317 | 24/04 17:55 |
| BALYO | 0,62€ | -1,74% | -0,01€ | 0,64€ | 0,56€ | 12.742 | 24/04 17:55 |
| BASTIDE LE CONFORT | 16,68€ | 6,38% | 1,00€ | 16,80€ | 15,58€ | 17.669 | 24/04 17:55 |
| BELIEVE | 14,92€ | -0,13% | -0,02€ | 14,94€ | 14,90€ | 40.882 | 24/04 17:55 |
| BENETEAU | 12,62€ | -0,32% | -0,04€ | 12,76€ | 12,60€ | 74.651 | 24/04 17:55 |
| BIC | 65,80€ | 1,86% | 1,20€ | 66,70€ | 63,90€ | 40.886 | 24/04 17:55 |
| BIGBEN INTERACTIVE | 2,52€ | 0,00% | 0,00€ | 2,55€ | 2,50€ | 8.762 | 24/04 17:55 |
| BOIRON | 34,00€ | -0,15% | -0,05€ | 34,35€ | 33,90€ | 1.308 | 24/04 17:55 |
| BOLLORE | 6,22€ | -0,48% | -0,03€ | 6,28€ | 6,22€ | 492.396 | 24/04 17:55 |
| BONDUELLE | 7,68€ | 0,00% | 0,00€ | 7,81€ | 7,65€ | 27.953 | 24/04 17:55 |
| CAFOM | 9,66€ | -0,82% | -0,08€ | 9,76€ | 9,66€ | 1.078 | 24/04 17:55 |
| CARDETY | 16,36€ | -0,73% | -0,12€ | 16,44€ | 16,30€ | 19.997 | 24/04 17:55 |
| CASINO GP | 0,03€ | 0,00% | 0,00€ | 0,03€ | 0,03€ | 32.964.307 | 24/04 17:55 |
| CATANA GROUP | 4,85€ | -2,22% | -0,11€ | 5,01€ | 4,81€ | 58.720 | 24/04 17:55 |
| CEGEDIM | 13,50€ | 0,75% | 0,10€ | 13,70€ | 13,45€ | 1.243 | 24/04 17:55 |
| CGG | 0,42€ | -4,15% | -0,02€ | 0,44€ | 0,42€ | 3.976.973 | 24/04 17:55 |
| CHARGEURS | 11,16€ | -1,41% | -0,16€ | 11,46€ | 11,16€ | 3.530 | 24/04 17:55 |
| CIE DES ALPES | 14,10€ | 7,63% | 1,00€ | 14,50€ | 13,56€ | 218.850 | 24/04 17:55 |
| CLARAN0VA | 2,65€ | -0,56% | -0,02€ | 2,73€ | 2,65€ | 96.204 | 24/04 17:55 |
| KORIAN-MEDICA | 1,62€ | -2,64% | -0,04€ | 1,68€ | 1,62€ | 178.631 | 24/04 17:55 |
| COFACE | 14,58€ | -0,07% | -0,01€ | 14,62€ | 14,52€ | 182.746 | 24/04 17:55 |
| FONC.DES REGIONS | 44,84€ | 0,00% | 0,00€ | 45,04€ | 44,36€ | 186.972 | 24/04 17:55 |
| DASSAULT AVIA. | 205,40€ | -0,10% | -0,20€ | 207,60€ | 205,40€ | 25.100 | 24/04 17:55 |
| DBV TECHNOLOGIES | 1,21€ | 0,33% | 0,00€ | 1,22€ | 1,20€ | 32.502 | 24/04 17:55 |
| ADL PARTNER | 36,50€ | -0,55% | -0,20€ | 37,00€ | 36,50€ | 857 | 24/04 17:55 |
| DERICHEBOURG | 3,97€ | -2,41% | -0,10€ | 4,07€ | 3,96€ | 433.056 | 24/04 17:55 |
| EKINOPS | 3,38€ | -3,16% | -0,11€ | 3,50€ | 3,38€ | 7.762 | 24/04 17:55 |
| ELIOR | 2,39€ | -0,66% | -0,02€ | 2,42€ | 2,37€ | 254.336 | 24/04 17:55 |
| ELIS | 21,48€ | -0,19% | -0,04€ | 21,82€ | 21,48€ | 286.233 | 24/04 17:55 |
| ERAMET | 76,15€ | 1,13% | 0,85€ | 76,60€ | 74,90€ | 32.813 | 24/04 17:55 |
| ESSO | 166,60€ | -0,24% | -0,40€ | 168,00€ | 162,60€ | 15.148 | 24/04 17:55 |
| EURAZEO | 84,25€ | -0,82% | -0,70€ | 85,90€ | 83,65€ | 163.848 | 24/04 17:55 |
| EUROAPI | 2,69€ | -2,75% | -0,08€ | 2,77€ | 2,68€ | 196.544 | 24/04 17:55 |
| EUTELSAT COMM. | 3,80€ | 1,23% | 0,05€ | 3,81€ | 3,74€ | 85.401 | 24/04 17:55 |
| GROUPE GORGE | 19,58€ | 0,93% | 0,18€ | 19,70€ | 19,28€ | 15.456 | 24/04 17:55 |
| EXCLUSIVE NETWR | 20,55€ | 0,98% | 0,20€ | 20,60€ | 20,20€ | 34.534 | 24/04 17:55 |
| FDJ | 34,96€ | -0,63% | -0,22€ | 35,38€ | 34,96€ | 141.223 | 24/04 17:55 |
| GROUPE FNAC | 30,50€ | -1,13% | -0,35€ | 30,90€ | 30,10€ | 14.102 | 24/04 17:55 |
| FRANCAISE ENER. | 34,40€ | -0,58% | -0,20€ | 35,00€ | 34,40€ | 7.665 | 24/04 17:55 |
| GAZTRANS.TECHN. | 130,00€ | -2,99% | -4,00€ | 134,30€ | 130,00€ | 101.272 | 24/04 17:55 |
| GENFIT | 3,21€ | -0,77% | -0,03€ | 3,24€ | 3,19€ | 36.724 | 24/04 17:55 |
| GENSIGHT | 0,41€ | 1,72% | 0,01€ | 0,42€ | 0,40€ | 31.346 | 24/04 17:55 |
| GL EVENTS | 19,12€ | -0,93% | -0,18€ | 19,50€ | 18,94€ | 16.860 | 24/04 17:55 |
| GUERBET | 35,50€ | 0,71% | 0,25€ | 35,85€ | 34,85€ | 30.742 | 24/04 17:55 |
| GUILLEMOT CORP. | 5,22€ | 0,00% | 0,00€ | 5,54€ | 5,22€ | 12.703 | 24/04 17:55 |
| HAULOTTE GROUP | 2,17€ | -5,24% | -0,12€ | 2,24€ | 2,09€ | 54.721 | 24/04 17:55 |
| HIGH CO | 3,05€ | 5,90% | 0,17€ | 3,08€ | 2,87€ | 27.607 | 24/04 17:55 |
| ICADE | 24,76€ | -1,67% | -0,42€ | 25,40€ | 24,65€ | 91.997 | 24/04 17:55 |
| ID LOGISTICS | 348,50€ | 3,26% | 11,00€ | 350,00€ | 340,00€ | 3.965 | 24/04 17:55 |
| IMERYS | 29,86€ | -1,06% | -0,32€ | 30,30€ | 29,86€ | 31.508 | 24/04 17:55 |
| INNATE PHARMA N.-A- | 2,24€ | -1,11% | -0,03€ | 2,26€ | 2,20€ | 33.386 | 24/04 17:55 |
| INTERPARFUMS | 51,50€ | 1,18% | 0,60€ | 51,80€ | 51,00€ | 55.369 | 24/04 17:55 |
| INVENTIVA | 3,02€ | -3,21% | -0,10€ | 3,12€ | 3,01€ | 17.682 | 24/04 17:55 |
| IPSEN | 112,30€ | 0,81% | 0,90€ | 115,90€ | 112,30€ | 109.969 | 24/04 17:55 |
| IPSOS | 63,30€ | 0,72% | 0,45€ | 63,70€ | 62,75€ | 50.090 | 24/04 17:55 |
| JACQUET METAL | 17,86€ | 0,79% | 0,14€ | 17,96€ | 17,78€ | 1.834 | 24/04 17:55 |
| JC DECAUX | 19,44€ | -1,02% | -0,20€ | 19,70€ | 19,41€ | 83.928 | 24/04 17:55 |
| KAUFMAN ET BROAD | 29,80€ | -0,17% | -0,05€ | 30,10€ | 29,70€ | 13.139 | 24/04 17:55 |
| LACROIX | 23,70€ | -2,47% | -0,60€ | 24,30€ | 23,70€ | 230 | 24/04 17:55 |
| LATECOERE | 0,01€ | -0,75% | 0,00€ | 0,01€ | 0,01€ | 222.724 | 24/04 17:55 |
| LECTRA | 33,90€ | -0,44% | -0,15€ | 34,20€ | 33,30€ | 13.221 | 24/04 17:55 |
| LHYFE | 4,28€ | 0,00% | 0,00€ | 4,30€ | 4,24€ | 12.205 | 24/04 17:55 |
| LISI | 24,40€ | 0,21% | 0,05€ | 24,60€ | 24,30€ | 16.135 | 24/04 17:55 |
| LE NOBLE AGE | 19,16€ | -0,42% | -0,08€ | 19,26€ | 19,12€ | 2.082 | 24/04 17:55 |
| MAISONS DU MONDE | 4,59€ | -4,57% | -0,22€ | 4,81€ | 4,59€ | 47.310 | 24/04 17:55 |
| MANITOU BF | 25,65€ | 0,39% | 0,10€ | 25,95€ | 25,55€ | 10.811 | 24/04 17:55 |
| MAUREL & PROM. | 6,22€ | 0,40% | 0,03€ | 6,40€ | 6,22€ | 143.562 | 24/04 17:55 |
| MCPHY ENERGY | 1,90€ | -1,65% | -0,03€ | 1,97€ | 1,88€ | 53.867 | 24/04 17:55 |
| MEDINCELL REG S | 12,10€ | -1,47% | -0,18€ | 12,62€ | 12,02€ | 97.316 | 24/04 17:55 |
| MEMSCAP | 8,91€ | 0,11% | 0,01€ | 9,07€ | 8,91€ | 9.736 | 24/04 17:55 |
| MERCIALYS | 11,08€ | -1,69% | -0,19€ | 11,28€ | 11,02€ | 278.647 | 24/04 17:55 |
| MERSEN | 34,50€ | 0,15% | 0,05€ | 34,85€ | 34,50€ | 16.569 | 24/04 17:55 |
| METABOLIC EXPL. | 0,17€ | -2,67% | 0,00€ | 0,18€ | 0,17€ | 60.574 | 24/04 17:55 |
| METROPOLE TV - M6 | 14,46€ | -0,41% | -0,06€ | 14,54€ | 14,10€ | 113.328 | 24/04 17:55 |
| FONCIERE PARIS NORD | 0,97€ | -9,58% | -0,10€ | 1,12€ | 0,97€ | 51.740 | 24/04 17:55 |
| NACON | 1,12€ | -1,41% | -0,02€ | 1,16€ | 1,10€ | 82.080 | 24/04 17:55 |
| NANOBIOTIX | 5,54€ | -3,74% | -0,22€ | 5,73€ | 5,50€ | 45.258 | 24/04 17:55 |
| NEOEN | 29,42€ | 0,82% | 0,24€ | 29,60€ | 28,66€ | 362.930 | 24/04 17:55 |
| NEXANS | 98,00€ | -0,31% | -0,30€ | 99,80€ | 97,55€ | 99.754 | 24/04 17:55 |
| NEXITY -A- | 9,66€ | -0,82% | -0,08€ | 9,74€ | 9,55€ | 68.554 | 24/04 17:55 |
| ELECTRO POWER | 0,63€ | 2,44% | 0,02€ | 0,68€ | 0,62€ | 549.593 | 24/04 17:55 |
| OREGE | 0,31€ | -0,64% | 0,00€ | 0,32€ | 0,31€ | 1.986 | 24/04 17:55 |
| ORPEA | 12,45€ | -1,61% | -0,20€ | 12,78€ | 12,24€ | 205.756 | 24/04 17:55 |
| ORPHAN SYNERGY | 5,64€ | -5,53% | -0,33€ | 6,05€ | 5,64€ | 240.936 | 24/04 17:55 |
| OVH GROUPE | 7,00€ | -9,09% | -0,70€ | 7,74€ | 6,90€ | 737.864 | 24/04 17:55 |
| FFP | 111,00€ | -0,54% | -0,60€ | 111,80€ | 110,40€ | 4.901 | 24/04 17:55 |
| ERYTECH PHARMA | 2,92€ | -0,17% | -0,01€ | 2,95€ | 2,92€ | 1.540 | 24/04 17:55 |
| PIERRE ET VACANCES | 1,42€ | 9,57% | 0,12€ | 1,48€ | 1,33€ | 1.098.603 | 24/04 17:55 |
| PLASTIQ.VAL LOIRE | 2,85€ | 0,00% | 0,00€ | 2,90€ | 2,85€ | 2.309 | 24/04 17:55 |
| PLAST.OMNIUM | 11,70€ | -2,42% | -0,29€ | 12,21€ | 11,70€ | 83.235 | 24/04 17:55 |
| POXEL | 0,75€ | -2,08% | -0,02€ | 0,84€ | 0,75€ | 799.122 | 24/04 17:55 |
| PRODWAYS | 0,70€ | 1,45% | 0,01€ | 0,70€ | 0,69€ | 9.648 | 24/04 17:55 |
| QUADIENT SA | 17,50€ | -0,34% | -0,06€ | 17,68€ | 17,44€ | 37.807 | 24/04 17:55 |
| REMY COINTREAU | 92,45€ | 0,22% | 0,20€ | 93,35€ | 91,85€ | 45.300 | 24/04 17:55 |
| RUBIS | 32,50€ | -0,73% | -0,24€ | 32,88€ | 32,40€ | 99.621 | 24/04 17:55 |
| SEB | 112,20€ | -4,75% | -5,60€ | 119,60€ | 112,20€ | 78.909 | 24/04 17:55 |
| SECHE ENVIRON. | 105,60€ | -3,30% | -3,60€ | 108,40€ | 105,60€ | 4.002 | 24/04 17:55 |
| SERGEFERRARI GROUP | 5,88€ | -2,00% | -0,12€ | 6,01€ | 5,87€ | 1.987 | 24/04 17:55 |
| SES GLOBAL FDR | 5,53€ | -2,21% | -0,13€ | 5,71€ | 5,53€ | 544.839 | 24/04 17:55 |
| SMCP | 2,34€ | -2,10% | -0,05€ | 2,42€ | 2,34€ | 81.744 | 24/04 17:55 |
| SOLOCAL GROUP | 0,05€ | 2,36% | 0,00€ | 0,05€ | 0,05€ | 65.436 | 24/04 17:55 |
| SOLUTIONS 30 | 1,92€ | 0,10% | 0,00€ | 1,98€ | 1,91€ | 320.148 | 24/04 17:55 |
| SOPRA GROUP | 217,60€ | 0,18% | 0,40€ | 220,60€ | 216,00€ | 27.249 | 24/04 17:55 |
| SPIE | 34,00€ | 1,25% | 0,42€ | 34,10€ | 33,66€ | 272.692 | 24/04 17:55 |
| SRP GROUPE | 1,00€ | -5,21% | -0,06€ | 1,06€ | 1,00€ | 21.820 | 24/04 17:55 |
| TECHNIP ENER BR | 22,52€ | -2,26% | -0,52€ | 23,12€ | 22,52€ | 215.659 | 24/04 17:55 |
| TF1 | 8,50€ | -1,11% | -0,10€ | 8,64€ | 8,50€ | 248.709 | 24/04 17:55 |
| TOUAX | 4,85€ | 0,00% | 0,00€ | 4,89€ | 4,85€ | 772 | 24/04 17:55 |
| TRIGANO | 144,00€ | 0,00% | 0,00€ | 145,20€ | 143,50€ | 15.228 | 24/04 17:55 |
| UBISOFT ENTERTAIN. | 21,68€ | -0,55% | -0,12€ | 21,90€ | 21,59€ | 377.265 | 24/04 17:55 |
| VALLOUREC | 16,76€ | 0,00% | 0,00€ | 17,02€ | 16,68€ | 686.244 | 24/04 17:55 |
| VALNEVA | 3,59€ | -3,55% | -0,13€ | 3,74€ | 3,54€ | 578.718 | 24/04 17:55 |
| TECHNICOLOR RGPT | 0,14€ | -5,41% | -0,01€ | 0,15€ | 0,14€ | 1.025.807 | 24/04 17:55 |
| VERALLIA-144A REG S | 33,96€ | -0,70% | -0,24€ | 34,38€ | 33,74€ | 74.458 | 24/04 17:55 |
| INSIDE SECURE | 0,47€ | -4,91% | -0,02€ | 0,48€ | 0,45€ | 57.977 | 24/04 17:55 |
| VICAT | 36,60€ | 0,41% | 0,15€ | 36,75€ | 36,40€ | 13.105 | 24/04 17:55 |
| VIRBAC | 360,00€ | 0,28% | 1,00€ | 363,50€ | 360,00€ | 1.844 | 24/04 17:55 |
| VOLTALIA | 7,65€ | -2,55% | -0,20€ | 7,91€ | 7,65€ | 79.205 | 24/04 17:55 |
| VOLTZ (GRAINES) | 24,00€ | 3,90% | 0,90€ | 24,00€ | 23,00€ | 437 | 24/04 17:55 |
| STORE ELECTRONIC | 135,30€ | 5,37% | 6,90€ | 135,80€ | 131,00€ | 34.308 | 24/04 17:55 |
| SOLUCOM | 54,70€ | 3,01% | 1,60€ | 55,20€ | 53,70€ | 7.587 | 24/04 17:55 |
| WENDEL | 93,70€ | -0,69% | -0,65€ | 94,65€ | 93,60€ | 35.035 | 24/04 17:55 |
| X-FAB SILICON F | 7,03€ | 7,00% | 0,46€ | 7,16€ | 6,80€ | 554.021 | 24/04 17:55 |