- 6.782,60
- -0,13%
CAC SMALL
9.640,910
12,140
0,13%
RANGO DIARIO
9.567,410
9.647,830
CIERRE:9.628,770
9.640,910
APERTURA:9.646,140
Rango Anual
6.746,470
11.434,860
Última Sesión
Mercado
- Volumen: -
- Máximo: 9.647,830
- Mínimo: 9.567,410
- Variación anual: -801,830
- Máximo anual: 11.434,860
- Mínimo anual: 6.746,470
Listado De Empresas CAC SMALL
| Nombre | Precio | Var. | Tendencia | Volumen | Capitalización | Hora |
|---|---|---|---|---|---|---|
| 2CRSI | 3,14€ | -1,26% |
|
11.317 | 57.932.298,95€ | 14:55 29/09/20 |
| AB SCIENCE | 12,62€ | 0,00% |
|
50.917 | 565.215.700,48€ | 14:50 29/09/20 |
| ABC ARBITRAGE | 7,46€ | 0,67% |
|
34.429 | 437.670.156,44€ | 14:37 29/09/20 |
| ABEO | 7,30€ | -6,41% |
|
1.055 | 54.853.740,30€ | 14:49 29/09/20 |
| ABIVAX | 19,18€ | 2,24% |
|
11.062 | 236.545.006,46€ | 14:54 29/09/20 |
| ACTEOS | 1,30€ | -2,99% |
|
10.401 | 4.359.999,80€ | 13:51 29/09/20 |
| ACTIA GROUP | 2,14€ | -2,95% |
|
4.077 | 42.511.375,22€ | 14:21 29/09/20 |
| ADL PARTNER | 11,45€ | 1,33% |
|
1.484 | 47.059.867,00€ | 14:55 29/09/20 |
| ADOCIA | 7,61€ | -1,04% |
|
2.994 | 53.090.814,94€ | 13:59 29/09/20 |
| ADVICENNE | 6,90€ | -2,82% |
|
3.242 | 58.430.016,48€ | 14:38 29/09/20 |
| AKKA TECHNOLOGIES | 16,26€ | -0,25% |
|
36.894 | 330.353.597,20€ | 14:56 29/09/20 |
| AKWEL | 16,58€ | -0,72% |
|
6.796 | 440.692.339,20€ | 14:46 29/09/20 |
| ALTAREA | 113,00€ | -1,40% |
|
2.159 | 1.959,08m€ | 14:49 29/09/20 |
| AMPLITUDE SURGICAL | 2,12€ | 0,00% |
|
2.942 | 101.346.262,92€ | 14:42 29/09/20 |
| ANTALIS INTL | 0,75€ | 2,45% |
|
23.930 | - | 17:35 16/09/20 |
| ARCHOS | 0,04€ | 3,53% |
|
2.382.777 | 6.097.705,87€ | 14:55 29/09/20 |
| ARTPRICE COM | 7,50€ | -2,60% |
|
10.631 | 47.092.726,20€ | 14:44 29/09/20 |
| ASK | 20,90€ | 0,48% |
|
32 | 41.075.543,30€ | 11:11 29/09/20 |
| ASSYSTEM | 23,80€ | 0,42% |
|
1.517 | 372.903.540,80€ | 13:56 29/09/20 |
| AST GROUPE | 3,83€ | -0,26% |
|
8.935 | 48.644.351,47€ | 14:43 29/09/20 |
| ATARI RGPT | 0,28€ | 2,39% |
|
235.035 | 73.104.499,65€ | 14:56 29/09/20 |
| ATEME | 16,86€ | 0,24% |
|
3.919 | 176.641.823,44€ | 14:22 29/09/20 |
| AUBAY | 31,05€ | -1,43% |
|
1.470 | 413.419.664,80€ | 14:30 29/09/20 |
| AUREA | 4,56€ | 0,00% |
|
1 | 45.181.423,92€ | 09:00 29/09/20 |
| AURES TECHNOLOGIES | 13,60€ | -4,56% |
|
847 | 54.400.000,00€ | 13:52 29/09/20 |
| AVANQUEST SOFTWARE | 6,72€ | -0,07% |
|
130.365 | 266.831.069,67€ | 14:41 29/09/20 |
| AVENIR FINANCE | 1,90€ | 6,74% |
|
69.398 | 14.097.717,80€ | 14:56 29/09/20 |
| AVENIR TELECOM | 0,01€ | -2,15% |
|
5.497.791 | 7.808.935,51€ | 14:56 29/09/20 |
| AWOX | 3,52€ | -2,17% |
|
6.456 | 8.913.258,23€ | 14:45 29/09/20 |
| AXWAY SOFTWARE | 19,15€ | 3,51% |
|
1.919 | 404.866.554,00€ | 14:50 29/09/20 |
| BALYO | 0,94€ | 1,40% |
|
48.641 | 27.632.570,42€ | 14:25 29/09/20 |
| BASTIDE LE CONFORT | 48,35€ | 0,42% |
|
3.410 | 355.943.302,95€ | 14:53 29/09/20 |
| BELVEDERE | 1,08€ | -0,92% |
|
19.459 | 47.917.064,29€ | 14:51 29/09/20 |
| BENETEAU | 6,54€ | -0,30% |
|
30.382 | 536.478.163,20€ | 14:39 29/09/20 |
| BIGBEN INTERACTIVE | 14,76€ | 0,68% |
|
14.384 | 294.752.152,08€ | 14:31 29/09/20 |
| BOIRON | 40,55€ | -1,82% |
|
1.884 | 711.466.294,40€ | 12:51 29/09/20 |
| BOIS SCIER MANCHE N | 6,80€ | 0,00% |
|
201 | 86.603.569,20€ | 09:26 29/09/20 |
| BONDUELLE | 19,74€ | -0,20% |
|
8.629 | 644.259.132,00€ | 14:55 29/09/20 |
| BOURSE DIRECT | 1,69€ | -0,59% |
|
941 | 94.229.647,72€ | 11:55 29/09/20 |
| CAFOM | 3,38€ | 3,05% |
|
351 | 31.753.957,56€ | 14:40 29/09/20 |
| CAPELLI | 24,20€ | 0,41% |
|
3 | 53.562.658,60€ | 09:04 29/09/20 |
| CARDETY | - | - |
|
- | - | - |
| CAST | 3,10€ | 4,03% |
|
2.781 | 55.122.273,36€ | 14:52 29/09/20 |
| CBO TERRITORIA | 3,41€ | 0,29% |
|
4.511 | 123.777.015,66€ | 14:49 29/09/20 |
| CEGEDIM | 24,80€ | 5,98% |
|
4.703 | 347.129.890,40€ | 14:31 29/09/20 |
| CERENIS THERA. | 0,79€ | 6,34% |
|
192.360 | 17.908.765,06€ | 14:55 29/09/20 |
| CHARGEURS | 16,84€ | -0,47% |
|
44.710 | 405.177.003,76€ | 14:56 29/09/20 |
| CIBOX INTER ACTIV. | 0,22€ | -1,80% |
|
300.678 | 25.025.558,28€ | 14:44 29/09/20 |
| CIE DES ALPES | 16,80€ | 1,82% |
|
4.278 | 410.299.090,74€ | 14:38 29/09/20 |
| CIS | 10,50€ | 0,00% |
|
3.154 | 86.039.128,00€ | 14:53 29/09/20 |
| CNIM | 11,50€ | 0,00% |
|
44 | 34.823.265,00€ | 09:00 29/09/20 |
| COGELEC | 6,06€ | -1,94% |
|
35 | 53.922.170,88€ | 09:51 29/09/20 |
| CPD RGPT. | 7,35€ | -4,67% |
|
70.428 | 1.052,02m€ | 14:55 29/09/20 |
| CS COMMUNICAT. SYST | 2,97€ | -1,00% |
|
3.809 | 72.968.344,02€ | 13:40 29/09/20 |
| DBV TECHNOLOGIES | 3,09€ | -1,72% |
|
222.342 | 169.065.881,59€ | 14:53 29/09/20 |
| DELTA PLUS GROUP | 56,60€ | 2,17% |
|
4.165 | 417.974.614,40€ | 14:53 29/09/20 |
| DERICHEBOURG | 2,47€ | -0,16% |
|
33.931 | 394.349.387,79€ | 14:37 29/09/20 |
| DMS | 1,58€ | 0,64% |
|
6.605 | 25.389.875,70€ | 14:50 29/09/20 |
| ECA | 23,00€ | -2,13% |
|
1.433 | 202.006.240,00€ | 12:05 29/09/20 |
| EGIDE | 0,79€ | 3,68% |
|
3.107 | 8.153.331,98€ | 14:24 29/09/20 |
| EKINOPS | 6,06€ | -0,82% |
|
12.240 | 149.249.194,80€ | 14:55 29/09/20 |
| ELECTRO POWER | 8,26€ | 1,23% |
|
8.157 | 105.454.263,60€ | 14:42 29/09/20 |
| EMME | 1,24€ | 1,23% |
|
29.958 | 123.650.787,99€ | 14:15 29/09/20 |
| EOS IMAGING | 1,37€ | -0,15% |
|
32.893 | 36.135.126,56€ | 14:50 29/09/20 |
| ERYTECH PHARMA | 5,23€ | 7,84% |
|
76.028 | 95.168.429,20€ | 14:52 29/09/20 |
| ESI GROUP | 38,00€ | -1,55% |
|
530 | 230.715.063,60€ | 14:46 29/09/20 |
| ESSO | 8,10€ | -6,68% |
|
16.799 | 103.864.990,24€ | 14:46 29/09/20 |
| EUROPACORP | 0,70€ | -2,51% |
|
42.354 | 0,00€ | 13:47 29/09/20 |
| EUROPCAR | 0,59€ | 13,64% |
|
3.984.120 | 100.297.178,14€ | 14:52 29/09/20 |
| EXEL INDUSTRIES | 35,00€ | 1,45% |
|
170 | 237.576.500,00€ | 10:29 29/09/20 |
| FERMENTALG | 1,43€ | 0,70% |
|
16.015 | 32.042.388,95€ | 14:54 29/09/20 |
| FFP | 71,90€ | -1,37% |
|
2.945 | 1.786,95m€ | 14:08 29/09/20 |
| FIGEAC AERO | 2,69€ | -0,37% |
|
9.439 | 86.603.366,56€ | 14:34 29/09/20 |
| FONCIERE PARIS NORD | - | - |
|
- | - | - |
| FONCIERE PARIS NORD | - | - |
|
- | - | - |
| FONCIERE PARIS NORD | 0,03€ | 3,57% |
|
36.683 | 3.237.611,36€ | 14:34 29/09/20 |
| FRANCAISE ENER. | 15,05€ | 5,24% |
|
5.215 | 77.717.748,50€ | 12:03 29/09/20 |
| GEA | 112,00€ | 0,00% |
|
4 | 130.539.136,00€ | 09:00 29/09/20 |
| GECI INTERNATIONAL | 0,03€ | -2,79% |
|
1.586.851 | 6.656.458,00€ | 14:39 29/09/20 |
| GENERIX RGPT | 7,30€ | 1,39% |
|
1.507 | 163.311.804,00€ | 13:03 29/09/20 |
| GENOMIC VISION | 0,30€ | 6,47% |
|
855.450 | 13.832.935,59€ | 14:39 29/09/20 |
| GENSIGHT | 3,92€ | -0,89% |
|
722.025 | 127.370.164,56€ | 14:56 29/09/20 |
| GENTICEL | 3,07€ | 0,00% |
|
1.278 | 35.338.599,72€ | 14:55 29/09/20 |
| GL EVENTS | 8,22€ | 3,27% |
|
6.490 | 245.259.197,66€ | 14:18 29/09/20 |
| GROUPE CRIT | 50,70€ | -2,50% |
|
144 | 581.625.000,00€ | 14:54 29/09/20 |
| GROUPE GORGE | 11,66€ | 1,39% |
|
8.102 | 158.253.319,96€ | 14:47 29/09/20 |
| GROUPE OPEN | 14,74€ | -0,27% |
|
815 | 119.096.591,02€ | 13:37 29/09/20 |
| GUERBET | 26,65€ | 5,75% |
|
1.389 | 335.151.328,40€ | 14:44 29/09/20 |
| GUILLEMOT CORP. | 7,16€ | -0,28% |
|
16.950 | 109.152.607,20€ | 14:12 29/09/20 |
| HAULOTTE GROUP | 4,05€ | 0,50% |
|
3.473 | 127.524.228,81€ | 14:32 29/09/20 |
| Hexaôm | 32,30€ | 0,00% |
|
1.248 | 224.084.253,90€ | 13:10 29/09/20 |
| HF COMPANY | 3,43€ | 0,29% |
|
367 | 11.727.833,13€ | 14:21 29/09/20 |
| HI MEDIA RGPT | 1,40€ | 0,00% |
|
1 | 8.757.705,38€ | 09:00 29/09/20 |
| HIGH CO | 4,40€ | -0,68% |
|
7.343 | 95.290.661,00€ | 14:03 29/09/20 |
| HIPAY GROUP | 4,66€ | -1,89% |
|
2.682 | 22.941.529,62€ | 14:52 29/09/20 |
| ID LOGISTICS | 181,60€ | -0,98% |
|
228 | 1.028,20m€ | 14:41 29/09/20 |
| INFOTEL | 37,60€ | -0,79% |
|
2.681 | 252.541.950,00€ | 14:30 29/09/20 |
| INNATE PHARMA N.-A- | 3,26€ | 1,94% |
|
238.576 | 258.108.731,52€ | 14:53 29/09/20 |
| INNELEC MULTI | 4,90€ | 0,00% |
|
1.217 | 13.931.776,26€ | 14:55 29/09/20 |
| INSIDE SECURE | 2,49€ | -0,40% |
|
52.311 | 210.620.366,16€ | 14:25 29/09/20 |
| INTERPARFUMS | 43,30€ | -1,14% |
|
2.829 | 2.039,36m€ | 14:52 29/09/20 |
| INVENTIVA | 9,94€ | 0,91% |
|
21.140 | 378.939.018,57€ | 14:55 29/09/20 |
| ITESOFT | 3,00€ | 0,00% |
|
1 | 18.401.484,00€ | 09:00 29/09/20 |
| JACQUES BOGART | 7,78€ | -1,27% |
|
985 | 122.265.163,80€ | 14:42 29/09/20 |
| JACQUET METAL | 8,28€ | 2,22% |
|
3.074 | 194.494.284,77€ | 14:01 29/09/20 |
| KAUFMAN ET BROAD | 32,20€ | -1,83% |
|
11.776 | 718.965.148,65€ | 14:56 29/09/20 |
| KEYRUS | 2,03€ | -0,98% |
|
7.004 | 35.419.633,50€ | 14:10 29/09/20 |
| LACROIX | 23,30€ | 1,30% |
|
162 | 86.630.880,00€ | 14:37 29/09/20 |
| LE BELIER | 38,00€ | 0,00% |
|
262 | 250.120.560,00€ | 09:57 29/09/20 |
| LE NOBLE AGE | 46,05€ | 1,10% |
|
2.940 | 445.502.508,30€ | 14:53 29/09/20 |
| LECTRA | 19,96€ | -1,67% |
|
7.626 | 645.120.892,56€ | 13:52 29/09/20 |
| LINEDATA SERVICES | 25,30€ | 0,40% |
|
413 | 166.968.295,20€ | 14:31 29/09/20 |
| LISI | 16,74€ | -2,11% |
|
2.569 | 910.202.811,94€ | 14:10 29/09/20 |
| LUMIBIRD | 10,42€ | 0,39% |
|
7.233 | 232.307.559,88€ | 14:53 29/09/20 |
| LYSOGENE | 2,13€ | -0,47% |
|
46.389 | 34.577.646,10€ | 14:53 29/09/20 |
| MANITOU BF | 15,80€ | -3,07% |
|
3.289 | 629.934.176,12€ | 14:28 29/09/20 |
| MAUREL & PROM. | 1,47€ | -0,54% |
|
34.825 | 294.509.903,25€ | 14:54 29/09/20 |
| MCPHY ENERGY | 22,40€ | 2,75% |
|
95.709 | 432.325.161,90€ | 14:54 29/09/20 |
| MEDIA 6 | 7,00€ | -4,11% |
|
291 | 21.350.000,00€ | 09:52 29/09/20 |
| Mediawan | 11,94€ | 0,00% |
|
1.092 | 383.846.654,34€ | 14:21 29/09/20 |
| MEDINCELL REG S | 7,38€ | -1,34% |
|
15.812 | 159.991.214,56€ | 14:51 29/09/20 |
| MEMSCAP | 0,86€ | -1,15% |
|
3.859 | 6.422.772,40€ | 11:42 29/09/20 |
| MERSEN | 25,80€ | -0,19% |
|
3.474 | 534.968.199,00€ | 14:47 29/09/20 |
| METABOLIC EXPL. | 1,70€ | -2,59% |
|
12.500 | 47.144.391,00€ | 14:56 29/09/20 |
| MICROPOLE | 1,26€ | 2,03% |
|
8.116 | 36.505.275,60€ | 13:51 29/09/20 |
| MK TECHNO. -O- | 1,09€ | 2,05% |
|
52.010 | 33.430.977,12€ | 13:53 29/09/20 |
| NACON | 6,65€ | 0,76% |
|
18.930 | 565.493.400,54€ | 14:40 29/09/20 |
| NANOBIOTIX | 6,36€ | 2,58% |
|
39.483 | 165.557.935,92€ | 14:54 29/09/20 |
| NAVYA | 1,66€ | -4,91% |
|
283.845 | 47.963.337,23€ | 14:56 29/09/20 |
| NEOPOST | 10,47€ | 0,48% |
|
205.394 | 363.256.205,12€ | 14:47 29/09/20 |
| NETGEM | 1,14€ | 3,18% |
|
18.071 | 34.561.191,38€ | 14:47 29/09/20 |
| NEURONES | 23,70€ | 0,00% |
|
1.545 | 581.225.184,00€ | 14:09 29/09/20 |
| NICOX | 3,60€ | -0,14% |
|
28.784 | 121.071.302,55€ | 14:53 29/09/20 |
| OL GROUPE | 2,00€ | -1,48% |
|
8.734 | 116.994.713,25€ | 14:50 29/09/20 |
| ONXEO | 0,63€ | 0,32% |
|
17.186 | 49.261.902,49€ | 13:45 29/09/20 |
| ORAPI | 5,48€ | -0,36% |
|
11.786 | 36.290.204,50€ | 14:35 29/09/20 |
| OREGE | 0,96€ | 4,57% |
|
29.121 | 50.598.277,00€ | 14:14 29/09/20 |
| ORPHAN SYNERGY | 6,42€ | 1,90% |
|
27.453 | 98.525.217,12€ | 14:36 29/09/20 |
| PARIS ORLEANS | 23,90€ | -0,42% |
|
12.036 | 1.839,54m€ | 14:56 29/09/20 |
| PARROT | 4,51€ | 2,73% |
|
7.497 | 133.675.165,83€ | 14:42 29/09/20 |
| PASSAT | 4,78€ | -0,83% |
|
3.182 | 20.076.000,00€ | 09:09 29/09/20 |
| PHARMAGEST INTERACT | 84,60€ | 2,79% |
|
9.749 | 1.297,39m€ | 14:56 29/09/20 |
| PIERRE ET VACANCES | 12,35€ | 0,82% |
|
2.306 | 120.675.653,40€ | 14:42 29/09/20 |
| PLASTIQ.VAL LOIRE | 3,70€ | -1,33% |
|
11.290 | 81.090.324,00€ | 14:15 29/09/20 |
| PONCIN YACHTS | 2,10€ | -0,94% |
|
15.284 | 64.079.773,80€ | 14:55 29/09/20 |
| POXEL | 6,73€ | -0,30% |
|
125.130 | 194.339.466,86€ | 14:53 29/09/20 |
| PRODWAYS | 1,54€ | 2,67% |
|
5.445 | 77.637.865,36€ | 14:40 29/09/20 |
| PROLOGUE | 0,25€ | -2,76% |
|
11.038 | 12.065.678,17€ | 14:56 29/09/20 |
| PSB INDUSTRIES | 15,70€ | 0,00% |
|
166 | 57.697.500,00€ | 09:13 29/09/20 |
| PUBLIC SYSTEME HOPS | 4,75€ | 1,06% |
|
1.483 | 12.533.339,60€ | 14:36 29/09/20 |
| SECHE ENVIRON. | 32,65€ | 0,00% |
|
1.071 | 256.162.063,20€ | 14:55 29/09/20 |
| SERGEFERRARI GROUP | 5,80€ | -2,68% |
|
4.770 | 72.565.628,10€ | 14:54 29/09/20 |
| SIGNAUX GIROD | 9,42€ | -3,88% |
|
711 | 10.729.964,04€ | 11:41 29/09/20 |
| SMCP | 3,62€ | 0,17% |
|
48.678 | 267.268.642,56€ | 14:52 29/09/20 |
| SOGECLAIR | 9,98€ | -1,19% |
|
161 | 30.856.428,60€ | 14:32 29/09/20 |
| SOLOCAL GROUP | 0,03€ | 1,60% |
|
2.901.794 | 23.887.345,10€ | 14:53 29/09/20 |
| SOLUCOM | 25,35€ | -0,59% |
|
424 | 511.981.072,20€ | 14:26 29/09/20 |
| SPIR COMMUNICATIONS | 4,98€ | 1,22% |
|
600 | 29.796.973,44€ | 11:33 29/09/20 |
| SQLI REGPT | 21,20€ | 0,47% |
|
2.761 | 97.354.872,50€ | 14:30 29/09/20 |
| SRP GROUPE | 0,85€ | -1,50% |
|
65.279 | 99.372.656,57€ | 14:52 29/09/20 |
| ST DUPONT | 0,08€ | 0,00% |
|
50.451 | 40.893.805,37€ | 12:00 29/09/20 |
| STORE ELECTRONIC | 21,85€ | 3,31% |
|
1.310 | 333.283.984,20€ | 14:56 29/09/20 |
| SWORD GROUP | 31,80€ | 0,63% |
|
3.051 | 302.575.390,50€ | 14:55 29/09/20 |
| SYNERGIE | 24,15€ | 2,99% |
|
1.280 | 587.124.200,00€ | 14:12 29/09/20 |
| TECHNICOLOR RGPT | 1,26€ | 6,97% |
|
368.280 | 277.096.997,22€ | 14:54 29/09/20 |
| TIVOLY | 14,10€ | 0,00% |
|
11 | 15.622.659,00€ | 09:00 29/09/20 |
| TOUAX | 6,38€ | -1,54% |
|
6.310 | 44.733.669,86€ | 14:14 29/09/20 |
| TRANSGENE | 1,26€ | 2,61% |
|
61.293 | 106.478.494,18€ | 14:43 29/09/20 |
| TUNN PRADO CAREN | 15,60€ | 0,00% |
|
1.004 | 91.356.875,00€ | 14:24 29/09/20 |
| TURENNE INVEST. | 4,62€ | 0,43% |
|
1.085 | 19.499.555,46€ | 10:34 29/09/20 |
| UNI.TECHNOL.INFO. | 0,51€ | -1,94% |
|
6.700 | 4.473.661,68€ | 14:33 29/09/20 |
| VALNEVA | 6,99€ | -2,10% |
|
254.858 | 639.413.207,11€ | 14:56 29/09/20 |
| VERALLIA-144A REG S | 23,10€ | 1,54% |
|
11.975 | 2.847,60m€ | 14:51 29/09/20 |
| VICAT | 28,60€ | -1,04% |
|
4.422 | 1.284,14m€ | 14:45 29/09/20 |
| VILMORIN ET CIE | 48,85€ | 0,31% |
|
2.270 | 1.112,63m€ | 14:56 29/09/20 |
| VOLTALIA | 18,74€ | 6,12% |
|
50.041 | 1.805,29m€ | 14:56 29/09/20 |
| VOLUNTIS | 1,26€ | 1,61% |
|
7.530 | 9.410.132,09€ | 14:48 29/09/20 |
| VRANKEN-POMMERY MO. | 13,80€ | 0,00% |
|
26 | 123.331.773,00€ | 10:07 29/09/20 |
| X-FAB SILICON F | 2,98€ | 1,71% |
|
68.205 | 383.190.290,17€ | 14:51 29/09/20 |
| XILAM ANIMATION | 49,80€ | 1,22% |
|
727 | 243.364.825,00€ | 14:42 29/09/20 |