SBF 120
6.060,300
-4,08
-0,07%
18:05 19/04/24
Vol:
-
Máx:
6.072,25
Mín:
6.005,48
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
ACCOR | 39,78€ | -0,25% | -0,10€ | 39,85€ | 38,81€ | 998.897 | 19/04 17:55 |
ADP | 118,20€ | -0,59% | -0,70€ | 119,10€ | 116,60€ | 53.360 | 19/04 17:55 |
AIR FRANCE - KLM | 9,96€ | 0,77% | 0,08€ | 10,05€ | 9,54€ | 1.672.155 | 19/04 17:55 |
AIR LIQUIDE | 187,76€ | 0,56% | 1,04€ | 187,92€ | 185,00€ | 661.024 | 19/04 17:55 |
AIRBUS GROUP | 160,04€ | -0,39% | -0,62€ | 160,90€ | 157,58€ | 1.027.924 | 19/04 17:55 |
ALD | 6,02€ | 0,42% | 0,03€ | 6,03€ | 5,90€ | 300.615 | 19/04 17:55 |
ALSTOM | 15,10€ | 0,00% | 0,00€ | 15,10€ | 14,70€ | 2.098.690 | 19/04 17:55 |
ALTEN | 128,10€ | -1,54% | -2,00€ | 128,60€ | 126,20€ | 44.934 | 19/04 17:55 |
AMUNDI GROUP | 63,80€ | -0,16% | -0,10€ | 64,05€ | 62,75€ | 96.072 | 19/04 17:55 |
APERAM REG. | 27,20€ | -0,87% | -0,24€ | 27,32€ | 26,92€ | 157.223 | 19/04 17:55 |
ARCELORMITTAL REG | 23,83€ | 0,13% | 0,03€ | 23,88€ | 23,44€ | 2.845.773 | 19/04 17:55 |
ARGAN | 77,20€ | 2,66% | 2,00€ | 77,30€ | 74,90€ | 10.357 | 19/04 17:55 |
ARKEMA | 95,60€ | -1,80% | -1,75€ | 96,65€ | 95,45€ | 131.314 | 19/04 17:55 |
ATOS | 1,85€ | 4,07% | 0,07€ | 1,85€ | 1,75€ | 3.979.803 | 19/04 17:55 |
AXA | 33,90€ | 0,24% | 0,08€ | 34,03€ | 33,40€ | 4.641.356 | 19/04 17:55 |
BENETEAU | 12,36€ | -2,52% | -0,32€ | 12,56€ | 12,34€ | 68.215 | 19/04 17:55 |
BIC | 64,60€ | -0,31% | -0,20€ | 64,90€ | 64,30€ | 15.861 | 19/04 17:55 |
BIOMERIEUX | 99,55€ | 0,56% | 0,55€ | 99,90€ | 97,20€ | 90.955 | 19/04 17:55 |
BNP PARIBAS-A- | 65,43€ | -0,05% | -0,03€ | 65,73€ | 64,41€ | 2.722.009 | 19/04 17:55 |
BOLLORE | 6,15€ | -1,36% | -0,09€ | 6,22€ | 6,15€ | 563.300 | 19/04 17:55 |
BOUYGUES | 36,12€ | 0,08% | 0,03€ | 36,16€ | 35,69€ | 642.697 | 19/04 17:55 |
BUREAU VERITAS | 27,38€ | 0,66% | 0,18€ | 27,46€ | 27,10€ | 613.515 | 19/04 17:55 |
CAP GEMINI | 200,10€ | -0,20% | -0,40€ | 200,70€ | 198,00€ | 351.558 | 19/04 17:55 |
CARDETY | 16,20€ | -0,61% | -0,10€ | 16,20€ | 15,96€ | 32.491 | 19/04 17:55 |
CARREFOUR | 15,76€ | 0,29% | 0,05€ | 15,78€ | 15,55€ | 1.171.252 | 19/04 17:55 |
CGG | 0,43€ | -2,40% | -0,01€ | 0,44€ | 0,42€ | 3.550.181 | 19/04 17:55 |
COFACE | 14,45€ | 0,07% | 0,01€ | 14,51€ | 14,18€ | 189.158 | 19/04 17:55 |
FONC.DES REGIONS | 43,46€ | -7,18% | -0,06€ | 43,84€ | 43,02€ | 134.750 | 19/04 17:55 |
CREDIT AGRICOLE | 14,04€ | 0,93% | 0,13€ | 14,04€ | 13,78€ | 5.411.708 | 19/04 17:55 |
DANONE | 59,44€ | 0,64% | 0,38€ | 59,56€ | 58,78€ | 1.388.820 | 19/04 17:55 |
DASSAULT AVIA. | 205,20€ | -0,10% | -0,20€ | 206,20€ | 203,00€ | 45.328 | 19/04 17:55 |
DASSAULT SYST. | 38,10€ | -0,86% | -0,33€ | 38,34€ | 37,90€ | 1.374.857 | 19/04 17:55 |
DERICHEBOURG | 3,99€ | -2,97% | -0,12€ | 4,10€ | 3,99€ | 360.414 | 19/04 17:55 |
EDENRED | 43,71€ | -6,88% | -3,23€ | 47,25€ | 41,37€ | 1.906.940 | 19/04 17:55 |
EIFFAGE | 98,82€ | -0,48% | -0,48€ | 99,18€ | 98,26€ | 134.953 | 19/04 17:55 |
ELIOR | 2,31€ | 0,96% | 0,02€ | 2,33€ | 2,26€ | 314.441 | 19/04 17:55 |
ELIS | 21,02€ | -0,76% | -0,16€ | 21,12€ | 20,82€ | 335.384 | 19/04 17:55 |
ENGIE | 15,93€ | 0,70% | 0,11€ | 15,95€ | 15,74€ | 6.102.077 | 19/04 17:55 |
ERAMET | 76,10€ | -0,72% | -0,55€ | 76,45€ | 74,15€ | 60.303 | 19/04 17:55 |
ESSILOR INTL | 203,30€ | -0,68% | -1,40€ | 204,20€ | 194,50€ | 593.549 | 19/04 17:55 |
EURAZEO | 81,00€ | -0,49% | -0,40€ | 81,55€ | 79,95€ | 96.612 | 19/04 17:55 |
EUROAPI | 2,68€ | 3,63% | 0,09€ | 2,68€ | 2,51€ | 517.641 | 19/04 17:55 |
EUROFINS SCIENTIFIC | 59,52€ | -0,93% | -0,56€ | 59,84€ | 58,86€ | 265.888 | 19/04 17:55 |
EURONEXT | 84,65€ | -0,18% | -0,15€ | 84,95€ | 83,40€ | 164.642 | 19/04 17:55 |
EUTELSAT COMM. | 3,76€ | -2,23% | -0,09€ | 3,83€ | 3,74€ | 54.329 | 19/04 17:55 |
FDJ | 35,18€ | 0,00% | 0,00€ | 35,40€ | 34,74€ | 152.667 | 19/04 17:55 |
FAURECIA | 14,24€ | -2,60% | -0,38€ | 14,41€ | 14,02€ | 857.856 | 19/04 17:55 |
GAZTRANS.TECHN. | 139,10€ | 1,24% | 1,70€ | 139,10€ | 136,00€ | 74.577 | 19/04 17:55 |
GECINA N | 93,10€ | 0,59% | 0,55€ | 93,30€ | 91,95€ | 107.314 | 19/04 17:55 |
GP EUROTUNNEL RGPT | 15,55€ | 0,13% | 0,02€ | 15,59€ | 15,42€ | 405.945 | 19/04 17:55 |
HERMES INTL | 2.320,00€ | -0,22% | -5,00€ | 2.334,00€ | 2.297,00€ | 62.856 | 19/04 17:55 |
ICADE | 24,34€ | 0,75% | 0,18€ | 24,40€ | 23,80€ | 56.007 | 19/04 17:55 |
ID LOGISTICS | 338,00€ | 0,15% | 0,50€ | 339,50€ | 328,50€ | 11.415 | 19/04 17:55 |
IMERYS | 29,66€ | 0,14% | 0,04€ | 29,70€ | 29,16€ | 47.079 | 19/04 17:55 |
INTERPARFUMS | 48,45€ | 0,73% | 0,35€ | 48,45€ | 47,80€ | 12.773 | 19/04 17:55 |
IPSEN | 108,40€ | 1,98% | 2,10€ | 108,40€ | 105,30€ | 61.254 | 19/04 17:55 |
IPSOS | 61,40€ | -7,81% | -5,20€ | 63,45€ | 60,00€ | 245.194 | 19/04 17:55 |
JC DECAUX | 18,95€ | -0,63% | -0,12€ | 19,10€ | 18,86€ | 86.315 | 19/04 17:55 |
KERING | 339,10€ | -0,41% | -1,40€ | 341,40€ | 334,25€ | 200.491 | 19/04 17:55 |
KLEPIERRE | 24,60€ | 0,99% | 0,24€ | 24,62€ | 24,24€ | 504.224 | 19/04 17:55 |
L'OREAL | 444,95€ | 5,04% | 21,35€ | 449,05€ | 439,90€ | 872.566 | 19/04 17:55 |
LECTRA | 33,15€ | -1,19% | -0,40€ | 33,45€ | 32,50€ | 7.734 | 19/04 17:55 |
LEGRAND | 95,48€ | -0,97% | -0,94€ | 96,00€ | 94,62€ | 473.229 | 19/04 17:55 |
LVMH | 796,60€ | -0,03% | -0,20€ | 799,10€ | 785,00€ | 348.245 | 19/04 17:55 |
MAUREL & PROM. | 6,11€ | -0,41% | -0,03€ | 6,17€ | 5,97€ | 137.155 | 19/04 17:55 |
MERCIALYS | 10,89€ | 3,81% | 0,40€ | 10,89€ | 10,64€ | 304.735 | 19/04 17:55 |
MERSEN | 34,10€ | -1,73% | -0,60€ | 34,35€ | 34,00€ | 29.103 | 19/04 17:55 |
METROPOLE TV - M6 | 14,20€ | -0,98% | -0,14€ | 14,30€ | 14,14€ | 60.287 | 19/04 17:55 |
MICHELIN | 35,32€ | 0,91% | 0,32€ | 35,45€ | 34,60€ | 1.241.912 | 19/04 17:55 |
NEOEN | 29,94€ | -1,38% | -0,42€ | 30,30€ | 29,50€ | 298.761 | 19/04 17:55 |
NEXANS | 97,25€ | -1,22% | -1,20€ | 98,70€ | 96,05€ | 79.902 | 19/04 17:55 |
NEXITY -A- | 9,47€ | -2,87% | -0,28€ | 9,71€ | 9,26€ | 281.716 | 19/04 17:55 |
ORANGE | 10,86€ | 1,64% | 0,18€ | 10,90€ | 10,71€ | 6.782.584 | 19/04 17:55 |
ORPEA | 12,25€ | -1,95% | -0,24€ | 12,77€ | 11,88€ | 334.692 | 19/04 17:55 |
PERNOD RICARD | 145,00€ | 0,94% | 1,35€ | 145,00€ | 141,95€ | 372.441 | 19/04 17:55 |
PLAST.OMNIUM | 11,90€ | -1,08% | -0,13€ | 12,02€ | 11,71€ | 124.806 | 19/04 17:55 |
PLUXEE | 26,69€ | 5,00% | 1,27€ | 27,88€ | 26,32€ | 339.338 | 19/04 17:55 |
PUBLICIS GROUPE | 99,70€ | -1,34% | -1,35€ | 100,90€ | 99,56€ | 548.762 | 19/04 17:55 |
REMY COINTREAU | 93,80€ | 0,91% | 0,85€ | 94,10€ | 91,50€ | 56.299 | 19/04 17:55 |
RENAULT | 47,73€ | -2,23% | -1,09€ | 48,17€ | 46,66€ | 1.637.167 | 19/04 17:55 |
REXEL | 23,96€ | -0,79% | -0,19€ | 24,14€ | 23,65€ | 668.637 | 19/04 17:55 |
RUBIS | 32,38€ | -0,55% | -0,18€ | 32,38€ | 31,94€ | 298.492 | 19/04 17:55 |
SAFRAN | 205,90€ | -1,10% | -2,30€ | 207,70€ | 203,90€ | 589.183 | 19/04 17:55 |
SAINT GOBAIN | 70,26€ | -1,32% | -0,94€ | 70,72€ | 69,38€ | 906.920 | 19/04 17:55 |
SANOFI | 86,89€ | 1,95% | 1,66€ | 86,98€ | 85,07€ | 1.871.390 | 19/04 17:55 |
SARTORIUS BIOTECH | 200,60€ | -4,29% | -9,00€ | 205,30€ | 195,40€ | 169.509 | 19/04 17:55 |
SCHNEIDER ELECTRIC | 208,40€ | -3,23% | -6,95€ | 212,30€ | 206,30€ | 1.339.427 | 19/04 17:55 |
SCOR SE | 29,18€ | -0,27% | -0,08€ | 29,18€ | 28,64€ | 322.269 | 19/04 17:55 |
SEB | 111,40€ | 1,09% | 1,20€ | 111,60€ | 109,20€ | 31.829 | 19/04 17:55 |
SES GLOBAL FDR | 5,56€ | 0,54% | 0,03€ | 5,58€ | 5,47€ | 637.669 | 19/04 17:55 |
SOCIETE GENERALE | 24,75€ | 0,16% | 0,04€ | 24,85€ | 24,34€ | 2.398.321 | 19/04 17:55 |
SODEXO | 78,55€ | 1,62% | 1,25€ | 82,30€ | 77,30€ | 529.573 | 19/04 17:55 |
SOITEC | 87,20€ | -2,79% | -2,50€ | 88,35€ | 86,00€ | 89.479 | 19/04 17:55 |
SOLUTIONS 30 | 1,79€ | -1,60% | -0,03€ | 1,81€ | 1,77€ | 282.757 | 19/04 17:55 |
SOLVAY | 30,75€ | 0,33% | 0,10€ | 31,04€ | 28,34€ | 697.878 | 19/04 17:55 |
SOPRA GROUP | 214,00€ | -3,52% | -7,80€ | 219,00€ | 214,00€ | 40.786 | 19/04 17:55 |
SPIE | 33,76€ | -0,65% | -0,22€ | 33,98€ | 33,44€ | 115.527 | 19/04 17:55 |
STELLANTIS BR | 24,23€ | -0,39% | -0,10€ | 24,33€ | 23,75€ | 3.104.800 | 19/04 17:55 |
STMICROELECTRONICS | 36,71€ | -2,30% | -0,87€ | 37,15€ | 36,71€ | 1.468.301 | 19/04 17:55 |
TECHNIP ENER BR | 22,66€ | -0,96% | -0,22€ | 23,04€ | 22,50€ | 267.831 | 19/04 17:55 |
TELEPERFORMANCE | 87,52€ | 0,51% | 0,44€ | 88,10€ | 86,00€ | 204.159 | 19/04 17:55 |
TF1 | 9,03€ | -0,22% | -0,02€ | 9,10€ | 8,85€ | 215.301 | 19/04 17:55 |
THALES | 155,25€ | 0,00% | 0,00€ | 156,10€ | 153,55€ | 158.761 | 19/04 17:55 |
TOTALENERGIES | 67,28€ | -0,21% | -0,14€ | 67,54€ | 66,18€ | 4.151.819 | 19/04 17:55 |
TRIGANO | 149,50€ | -1,64% | -2,50€ | 151,00€ | 148,60€ | 14.167 | 19/04 17:55 |
UBISOFT ENTERTAIN. | 21,06€ | -0,24% | -0,05€ | 21,36€ | 20,82€ | 418.651 | 19/04 17:55 |
UNIB-RODAM-WES STPL | 75,10€ | 0,29% | 0,22€ | 75,44€ | 73,98€ | 302.757 | 19/04 17:55 |
VALEO | 12,26€ | -1,17% | -0,15€ | 12,38€ | 12,10€ | 1.145.818 | 19/04 17:55 |
VALLOUREC | 17,32€ | -1,76% | -0,31€ | 17,53€ | 17,06€ | 797.529 | 19/04 17:55 |
VALNEVA | 3,66€ | -1,03% | -0,04€ | 3,72€ | 3,61€ | 222.807 | 19/04 17:55 |
VEOLIA ENVIRONN. | 28,80€ | 0,59% | 0,17€ | 28,89€ | 28,47€ | 1.872.450 | 19/04 17:55 |
VERALLIA-144A REG S | 34,76€ | 0,17% | 0,06€ | 34,92€ | 34,22€ | 65.766 | 19/04 17:55 |
VICAT | 36,00€ | -1,10% | -0,40€ | 36,35€ | 35,85€ | 28.588 | 19/04 17:55 |
VINCI | 113,35€ | -0,18% | -0,20€ | 113,55€ | 111,95€ | 853.189 | 19/04 17:55 |
VIRBAC | 376,00€ | 0,80% | 3,00€ | 376,00€ | 364,00€ | 9.612 | 19/04 17:55 |
VIVENDI | 9,90€ | 0,47% | 0,05€ | 9,91€ | 9,79€ | 1.754.723 | 19/04 17:55 |
STORE ELECTRONIC | 124,50€ | -6,67% | -8,90€ | 131,80€ | 124,50€ | 39.344 | 19/04 17:55 |
WENDEL | 94,10€ | 0,05% | 0,05€ | 94,40€ | 92,70€ | 43.340 | 19/04 17:55 |
WORLDLINE | 9,49€ | -6,65% | -0,68€ | 10,08€ | 9,34€ | 3.412.317 | 19/04 17:55 |
X-FAB SILICON F | 6,53€ | -4,25% | -0,29€ | 6,74€ | 6,53€ | 322.463 | 19/04 17:55 |