NEXT 150

15:01 16/10/19

2.730,190

-0,41% -11,110

RANGO DIARIO 2.723,830 2.736,370

CIERRE:2.741,300

2.730,190 APERTURA:2.736,090

Rango Anual 2.220,060 2.774,110

Última Sesión

Mercado

Volumen: -
Máximo: 2.736,370
Mínimo: 2.723,830
Variación anual: 133,895
Máximo anual: 2.774,110
Mínimo anual: 2.220,060

Listado De Empresas NEXT 150

Nombre	Precio	Var.	Volumen	Capitalización	Hora
AALBERTS IND	36,42€	-0,19%	160.159	4.019,59m€	15:00 16/10/19
ACCELL GROUP	22,00€	0,69%	2.658	589.660.522,00€	14:12 16/10/19
ACKERMANS	140,20€	-0,36%	7.586	4.699,62m€	14:59 16/10/19
AEDIFICA	104,20€	-0,95%	11.833	2.583,12m€	14:55 16/10/19
AGFA-GEVAERT	3,88€	0,47%	59.643	668.156.851,30€	14:49 16/10/19
AIR FRANCE - KLM	10,26€	0,39%	1.208.703	4.365,64m€	15:00 16/10/19
AKKA TECHNOLOGIES	58,40€	-0,51%	7.883	1.183,02m€	14:58 16/10/19
ALBIOMA	22,75€	-1,73%	21.759	714.108.152,40€	14:49 16/10/19
ALTAMIR	16,40€	-1,25%	825	599.179.542,97€	11:57 16/10/19
ALTEN	102,70€	-0,48%	12.147	3.517,45m€	14:53 16/10/19
ALTICE REG	5,17€	0,35%	4.701.144	6.335,40m€	15:00 16/10/19
ALTRAN TECHNOLOGIES	14,35€	0,17%	293.157	3.685,68m€	14:59 16/10/19
ALTRI	5,35€	-0,74%	239.601	1.100,53m€	14:45 16/10/19
AMG ADV METAL	24,54€	1,24%	276.741	765.992.445,24€	15:00 16/10/19
APERAM REG.	22,58€	0,58%	226.881	1.909,99m€	14:59 16/10/19
ARCADIS	17,54€	0,52%	29.824	1.579,12m€	14:50 16/10/19
ARGEN-X	103,30€	-0,67%	53.820	3.955,56m€	15:00 16/10/19
ARSEUS	16,74€	-1,70%	208.563	1.201,95m€	14:57 16/10/19
ASM INT	86,78€	-1,23%	57.791	4.465,95m€	15:00 16/10/19
Asr Nederland	33,04€	-2,91%	373.375	4.653,00m€	15:00 16/10/19
AUBAY	34,85€	-0,57%	1.847	460.446.030,40€	14:57 16/10/19
AVANQUEST SOFTWARE	7,34€	1,20%	71.707	289.510.724,52€	14:59 16/10/19
BARCO	176,20€	-0,79%	6.254	2.313,19m€	14:57 16/10/19
Basic-Fit	29,15€	-2,02%	30.214	1.582,60m€	15:00 16/10/19
BCP R	0,20€	1,07%	28.288.965	2.992,57m€	15:00 16/10/19
BEKAERT	24,82€	-2,36%	37.091	1.496,92m€	15:00 16/10/19
BENETEAU	9,50€	-0,58%	29.637	778.224.496,00€	14:52 16/10/19
BESI	31,23€	-0,16%	262.273	2.500,52m€	15:00 16/10/19
BIC	61,75€	-1,12%	58.346	2.852,68m€	14:59 16/10/19
Biocartis Group Nv	6,30€	-0,94%	49.952	356.898.617,04€	15:00 16/10/19
BOSKALIS WESTMINSTR	19,13€	1,00%	125.451	2.531,69m€	15:00 16/10/19
BPOST	10,00€	0,66%	161.053	1.993,21m€	15:00 16/10/19
BRUNEL INTL NV	10,28€	0,39%	16.606	518.895.642,24€	14:52 16/10/19
CASINO GP	42,51€	-2,61%	325.487	4.582,09m€	15:00 16/10/19
CGG	2,17€	2,07%	2.394.405	1.536,34m€	14:59 16/10/19
CHARGEURS	15,60€	0,26%	10.758	372.038.799,60€	14:45 16/10/19
COFACE	10,07€	0,20%	44.110	1.527,92m€	14:59 16/10/19
COFINIMMO	129,80€	-0,46%	7.937	3.360,41m€	14:45 16/10/19
CORBION	27,08€	1,20%	19.837	1.604,29m€	14:28 16/10/19
CTT	2,23€	0,91%	178.271	332.700.000,00€	14:52 16/10/19
DBV TECHNOLOGIES	14,44€	8,82%	525.344	668.745.412,20€	14:59 16/10/19
DERICHEBOURG	3,17€	-1,43%	84.166	504.971.245,15€	14:47 16/10/19
DEVOTEAM	81,40€	2,39%	8.736	679.091.170,50€	14:59 16/10/19
ECONOCOM GROUP	2,39€	0,67%	126.588	586.459.227,70€	14:49 16/10/19
ELIOR	11,74€	-0,25%	51.062	2.091,68m€	14:46 16/10/19
ELIS	16,11€	-0,74%	117.790	3.549,27m€	14:59 16/10/19
ERAMET	46,62€	0,26%	96.943	1.231,64m€	15:00 16/10/19
EURAZEO	69,00€	-0,50%	45.377	5.426,85m€	14:57 16/10/19
EUROCOMMERCIAL PROP	27,60€	-1,08%	80.491	1.373,51m€	14:41 16/10/19
EURONAV	9,79€	-1,95%	927.875	2.165,04m€	14:58 16/10/19
EURONEXT	72,25€	-3,09%	34.580	5.061,00m€	14:58 16/10/19
EUROPCAR	4,63€	-1,99%	509.442	758.784.207,14€	14:59 16/10/19
EUTELSAT COMM.	18,11€	-1,31%	223.248	4.219,04m€	14:57 16/10/19
EVS BROADCAST EQUIP	22,25€	-1,33%	2.993	317.343.581,60€	14:32 16/10/19
FAURECIA	44,68€	1,68%	287.327	6.099,80m€	15:00 16/10/19
Flow Traders Nv Eur0.10	23,22€	1,57%	143.157	1.096,35m€	15:00 16/10/19
FORFARMERS	5,85€	1,92%	129.600	622.689.694,40€	15:00 16/10/19
FUGRO	7,13€	4,54%	1.239.748	597.082.026,50€	15:00 16/10/19
GALAPAGOS	147,55€	0,61%	227.811	9.187,75m€	15:00 16/10/19
GAZTRANS.TECHN.	86,55€	-1,98%	23.646	3.207,28m€	15:00 16/10/19
GENFIT	13,41€	-0,52%	93.949	522.670.926,66€	14:59 16/10/19
GROUPE FNAC	57,20€	-0,52%	56.439	1.498,46m€	14:57 16/10/19
IBA	14,83€	0,14%	38.429	449.428.117,76€	14:58 16/10/19
IMCD	67,55€	-4,79%	388.312	3.526,31m€	15:00 16/10/19
IMERYS	35,78€	0,56%	54.781	2.823,33m€	14:58 16/10/19
INGENICO	93,12€	0,89%	94.667	5.946,98m€	15:00 16/10/19
INNATE PHARMA N.-A-	5,99€	4,90%	506.003	397.639.876,80€	14:53 16/10/19
Intertrust	17,49€	-0,29%	15.907	1.581,44m€	14:54 16/10/19
INTERVEST OFFIC & W	27,10€	-0,37%	4.986	670.670.481,60€	15:01 16/10/19
IPSOS	26,00€	-0,38%	11.759	1.159,79m€	14:46 16/10/19
JACQUET METAL	15,26€	-1,42%	10.731	366.193.395,12€	14:22 16/10/19
KAUFMAN ET BROAD	35,00€	-0,57%	9.849	762.705.039,36€	14:42 16/10/19
KON VOLKERWESS	17,54€	-0,23%	128.295	1.400,00m€	15:00 16/10/19
KON. BAM GROEP	2,35€	-0,59%	1.462.207	654.015.578,57€	14:58 16/10/19
KON.VOPAK NV	48,59€	-0,43%	127.977	6.223,03m€	14:57 16/10/19
KON.WESSANEN	11,36€	0,00%	59.380	876.205.115,52€	14:41 16/10/19
KORIAN-MEDICA	38,66€	-0,87%	44.743	3.194,97m€	14:57 16/10/19
LAGARDERE SCA N	20,24€	-0,78%	84.174	2.648,89m€	14:52 16/10/19
LATECOERE	3,84€	0,00%	6.989	364.103.109,12€	14:33 16/10/19
MAISONS DU MONDE	14,58€	0,41%	110.135	656.007.463,00€	14:58 16/10/19
MAUREL & PROM.	2,77€	0,00%	28.847	553.969.320,72€	14:55 16/10/19
Mediawan	9,30€	-4,02%	7.495	298.044.396,10€	14:57 16/10/19
MELEXIS	63,25€	-2,09%	41.034	2.563,38m€	14:59 16/10/19
MERCIALYS	12,55€	-0,16%	86.865	1.148,77m€	14:58 16/10/19
MERSEN	27,50€	-1,79%	7.716	572.933.460,00€	14:45 16/10/19
METROPOLE TV - M6	15,02€	-0,99%	33.455	1.898,74m€	15:00 16/10/19
Mithra Aiw Npv	27,06€	0,00%	46.626	1.025,89m€	14:53 16/10/19
MOBISTAR	18,48€	2,10%	41.780	1.109,07m€	14:49 16/10/19
MONTEA	82,00€	0,86%	6.074	1.298,91m€	14:49 16/10/19
MOTA ENGIL	1,95€	1,72%	360.154	460.759.973,54€	14:50 16/10/19
NEOPOST	18,20€	0,61%	46.194	622.132.416,00€	15:00 16/10/19
NEXANS	34,00€	-1,33%	43.164	1.480,43m€	15:00 16/10/19
NEXITY -A-	44,04€	-0,72%	33.468	2.476,44m€	15:00 16/10/19
NIBC HOLDING	7,25€	0,28%	24.251	1.068,00m€	14:58 16/10/19
NIEUWE STEEN INV	41,50€	0,36%	7.695	785.087.206,00€	14:52 16/10/19
OCI	21,40€	-1,88%	202.512	4.523,68m€	15:00 16/10/19
ONTEX GROUP	15,10€	0,13%	75.136	1.246,74m€	14:59 16/10/19
PADDY POWER	101,55	0,59%	-	-	17:30 13/03/17
PHARMING GROUP	1,11€	-11,92%	42.183.674	697.830.529,75€	15:00 16/10/19
Philips Lighting	24,39€	2,05%	701.548	3.122,62m€	14:59 16/10/19
PLAST.OMNIUM	23,72€	0,38%	149.674	3.501,70m€	14:55 16/10/19
PORTUCEL	3,28€	0,12%	386.548	2.346,23m€	14:51 16/10/19
POSTNL	2,11€	2,23%	4.159.667	1.022,48m€	14:59 16/10/19
RALLYE	7,02€	-1,13%	54.534	365.272.383,00€	14:56 16/10/19
RECTICEL	8,13€	-1,34%	22.846	447.245.396,24€	14:48 16/10/19
REMY COINTREAU	123,80€	0,08%	30.257	6.218,57m€	15:00 16/10/19
REN	2,61€	-0,19%	194.332	1.734,70m€	14:22 16/10/19
RETAIL ESTATES	86,80€	0,35%	3.087	1.095,06m€	14:51 16/10/19
REXEL	10,86€	0,09%	455.224	3.285,82m€	14:55 16/10/19
RUBIS	51,35€	-1,72%	43.680	5.164,29m€	14:55 16/10/19
SBM OFFSHORE	15,30€	0,49%	379.967	3.041,66m€	15:00 16/10/19
SLIGRO FOOD GROUP	24,30€	-0,41%	9.409	1.082,04m€	14:52 16/10/19
SMCP	10,92€	-1,09%	45.385	808.765.861,74€	14:54 16/10/19
SMURFIT KAPPA	25,52£	-0,47%	80.894	6.083,90m£	14:57 16/10/19
SOITEC	98,85€	1,28%	195.941	3.220,79m€	14:59 16/10/19
SOLOCAL GROUP	0,81€	1,95%	872.281	473.071.048,07€	14:57 16/10/19
SONAE R	0,90€	0,33%	2.020.981	1.815,00m€	14:58 16/10/19
SOPRA GROUP	119,70€	0,67%	12.187	2.459,56m€	15:00 16/10/19
SPIE	18,63€	-0,80%	76.912	2.902,07m€	14:55 16/10/19
SWORD GROUP	30,20€	1,34%	2.802	286.826.198,25€	14:59 16/10/19
TAKEAWAY HLDG	73,95€	0,96%	157.527	4.482,71m€	15:00 16/10/19
TARKETT	13,86€	-0,36%	46.566	907.215.889,04€	15:01 16/10/19
TECHNICOLOR RGPT	0,74€	0,61%	445.443	302.971.121,12€	14:57 16/10/19
TELENET GROUP HOLD	42,50€	-2,03%	28.807	4.918,97m€	15:00 16/10/19
TESSENDERLO	29,65€	0,85%	13.583	1.285,78m€	14:59 16/10/19
Tessenderlo	-	-	-	-	-
TF1	8,23€	0,00%	146.507	1.736,87m€	14:53 16/10/19
TKH GROUP	47,24€	-1,13%	58.250	2.017,76m€	14:57 16/10/19
TOMTOM	9,67€	-5,86%	1.130.792	1.281,97m€	15:00 16/10/19
TRIGANO	80,50€	2,16%	26.196	1.544,97m€	15:00 16/10/19
VALLOUREC	2,36€	2,66%	3.470.690	1.069,40m€	15:00 16/10/19
VALNEVA	2,78€	4,13%	51.170	254.278.253,52€	14:52 16/10/19
VASTNED RETAIL	28,10€	-1,75%	13.347	533.026.088,00€	15:00 16/10/19
VIRBAC	231,00€	0,00%	5.140	1.945,34m€	14:54 16/10/19
WDP	166,80€	-1,07%	12.164	3.901,67m€	14:57 16/10/19
WENDEL	123,90€	-1,20%	16.761	5.599,62m€	14:53 16/10/19
WERELDHAVE NV	21,32€	-1,75%	141.602	854.548.943,62€	15:00 16/10/19
Xior	50,20€	-0,79%	25.916	721.797.304,10€	14:58 16/10/19
ZON OPTIMUS	5,13€	-1,44%	169.128	2.647,93m€	14:58 16/10/19

Últimas horas

Análisis Técnicos

Visión de Expertos

Consenso analistas

Últimas noticias

Competidores

{{ storiesRelated.SwipeNavigation.TITLE.prev }}

{{ storiesRelated.SwipeNavigation.QUOTES.prev.price | formatprice('es-ES', storiesRelated.SwipeNavigation.QUOTES.prev.currency_iso) }}

Competidores

{{ storiesRelated.SwipeNavigation.TITLE.next }}

{{ storiesRelated.SwipeNavigation.QUOTES.next.price | formatprice('es-ES', storiesRelated.SwipeNavigation.QUOTES.next.currency_iso) }}

Desliza para ver más

NEXT 150

2.730,190

Mercado

Listado De Empresas NEXT 150

Cotizaciones

Noticias

Análisis

Derivados

Herramientas

Warrants

Divisas

F. Personales

TV

Tiempo Real

Empresas

Elecciones

CompraTuCoche