- 8.008,00
- 0,38%
NEXT 150
2.818,620
29,830
1,07%
RANGO DIARIO
2.808,620
2.827,990
CIERRE:2.788,790
2.818,620
APERTURA:2.816,810
Rango Anual
1.780,170
2.975,900
Última Sesión
Mercado
- Volumen: -
- Máximo: 2.827,990
- Mínimo: 2.808,620
- Variación anual: -37,123
- Máximo anual: 2.975,900
- Mínimo anual: 1.780,170
Listado De Empresas NEXT 150
| Nombre | Precio | Var. | Tendencia | Volumen | Capitalización | Hora |
|---|---|---|---|---|---|---|
| AALBERTS IND | 36,00€ | 1,95% |
|
55.514 | 3.977,57m€ | 16:38 23/11/20 |
| AB SCIENCE | 9,27€ | -2,01% |
|
72.948 | 421.654.524,16€ | 16:39 23/11/20 |
| Abn Amro Group | 9,40€ | 4,84% |
|
4.454.087 | 4.367,50m€ | 16:40 23/11/20 |
| ACCELL GROUP | 25,50€ | 0,39% |
|
37.061 | 682.188.038,95€ | 16:39 23/11/20 |
| ACKERMANS | 123,60€ | 1,23% |
|
24.845 | 4.120,12m€ | 16:40 23/11/20 |
| AEDIFICA | 98,60€ | -0,20% |
|
20.354 | 3.256,73m€ | 16:41 23/11/20 |
| AEGON | 3,06€ | 2,37% |
|
7.809.138 | 6.395,41m€ | 16:40 23/11/20 |
| AGFA-GEVAERT | 3,53€ | -0,14% |
|
139.327 | 604.056.412,63€ | 16:34 23/11/20 |
| AIR FRANCE - KLM | 4,44€ | 5,09% |
|
6.632.938 | 1.878,27m€ | 16:40 23/11/20 |
| AKKA TECHNOLOGIES | 25,90€ | 3,19% |
|
92.376 | 520.489.543,50€ | 16:41 23/11/20 |
| ALBIOMA | 41,50€ | -0,95% |
|
44.417 | 1.321,05m€ | 16:40 23/11/20 |
| ALFEN BEHEER | 67,80€ | 7,11% |
|
346.824 | 1.492,05m€ | 16:40 23/11/20 |
| ALTEN | 91,65€ | 0,88% |
|
10.289 | 3.134,97m€ | 16:41 23/11/20 |
| ALTICE REG | 4,41€ | 1,66% |
|
1.975.993 | 4.715,62m€ | 16:38 23/11/20 |
| ALTRI | 4,14€ | 0,73% |
|
277.182 | 843.911.698,61€ | 16:40 23/11/20 |
| AMG ADV METAL | 22,73€ | 4,41% |
|
354.919 | 711.099.456,74€ | 16:40 23/11/20 |
| APERAM REG. | 32,17€ | 2,68% |
|
232.057 | 2.586,28m€ | 16:40 23/11/20 |
| ARCADIS | 24,40€ | 4,10% |
|
121.422 | 2.194,13m€ | 16:38 23/11/20 |
| ARSEUS | 19,27€ | 1,15% |
|
58.151 | 1.380,06m€ | 16:40 23/11/20 |
| ASM INT | 140,40€ | -0,50% |
|
133.465 | 7.041,35m€ | 16:40 23/11/20 |
| Asr Nederland | 32,02€ | 0,85% |
|
207.177 | 4.482,39m€ | 16:40 23/11/20 |
| AUBAY | 31,05€ | 2,48% |
|
4.681 | 409.457.176,00€ | 16:36 23/11/20 |
| AVANQUEST SOFTWARE | 7,09€ | 2,83% |
|
438.939 | 281.227.720,14€ | 16:39 23/11/20 |
| B&S GROUP | 7,78€ | 4,15% |
|
36.619 | 647.323.598,49€ | 16:34 23/11/20 |
| BARCO | 18,62€ | 1,44% |
|
183.846 | 1.695,26m€ | 16:39 23/11/20 |
| Basic-Fit | 29,90€ | 0,34% |
|
147.349 | 1.794,00m€ | 16:33 23/11/20 |
| BCP R | 0,11€ | 1,71% |
|
36.294.132 | 1.694,28m€ | 16:38 23/11/20 |
| BEFIMMO | 37,25€ | 0,68% |
|
14.460 | 1.059,61m€ | 16:27 23/11/20 |
| BEKAERT | 25,20€ | 2,02% |
|
111.718 | 1.517,46m€ | 16:39 23/11/20 |
| BELGACOM | 17,10€ | 0,15% |
|
315.125 | 5.741,36m€ | 16:40 23/11/20 |
| BENETEAU | 8,37€ | 0,78% |
|
46.601 | 692.950.960,80€ | 16:40 23/11/20 |
| BESI | 41,41€ | -0,53% |
|
268.844 | 3.282,56m€ | 16:41 23/11/20 |
| BIC | 49,44€ | 0,28% |
|
21.180 | 2.237,45m€ | 16:40 23/11/20 |
| BOSKALIS WESTMINSTR | 19,47€ | 2,96% |
|
84.430 | 2.575,03m€ | 16:38 23/11/20 |
| BPOST | 9,85€ | 1,08% |
|
279.303 | 1.968,01m€ | 16:41 23/11/20 |
| BRUNEL INTL NV | 7,28€ | -0,55% |
|
120.617 | 368.689.008,96€ | 16:37 23/11/20 |
| CASINO GP | 23,56€ | -1,34% |
|
117.240 | 2.545,85m€ | 16:40 23/11/20 |
| CGG | 0,91€ | 9,70% |
|
21.209.098 | 642.184.145,90€ | 16:40 23/11/20 |
| CHARGEURS | 17,02€ | 1,55% |
|
98.060 | 407.232.922,24€ | 16:39 23/11/20 |
| COFACE | 8,73€ | 1,63% |
|
208.808 | 1.321,16m€ | 16:28 23/11/20 |
| COFINIMMO | 126,40€ | -0,47% |
|
25.440 | 3.426,04m€ | 16:24 23/11/20 |
| CORBION | 42,25€ | 0,48% |
|
22.162 | 2.497,08m€ | 16:35 23/11/20 |
| CP INVEST | 27,55€ | -0,18% |
|
12.289 | 670.258.945,20€ | 16:39 23/11/20 |
| CTT | 2,40€ | -1,44% |
|
666.553 | 358.500.000,00€ | 16:40 23/11/20 |
| D'IETEREN | 57,80€ | -0,86% |
|
16.191 | 3.202,02m€ | 16:35 23/11/20 |
| DERICHEBOURG | 3,26€ | 3,42% |
|
209.740 | 517.085.454,32€ | 16:40 23/11/20 |
| DEVOTEAM | 97,90€ | 0,00% |
|
7.990 | 814.909.404,60€ | 15:42 23/11/20 |
| Dutch Star Companies One Nv | 24,00€ | 3,45% |
|
145.349 | 683.987.486,00€ | 16:39 23/11/20 |
| ECONOCOM GROUP | 2,40€ | 0,84% |
|
59.526 | 596.274.444,90€ | 16:34 23/11/20 |
| ELIA SYSTEM OP. | 93,70€ | -0,32% |
|
25.926 | 6.480,84m€ | 16:39 23/11/20 |
| ELIOR | 5,16€ | 3,49% |
|
877.201 | 899.473.505,80€ | 16:40 23/11/20 |
| ELIS | 13,91€ | 4,27% |
|
180.576 | 3.069,81m€ | 16:40 23/11/20 |
| ERAMET | 35,51€ | 4,07% |
|
95.683 | 933.325.545,12€ | 16:40 23/11/20 |
| EURAZEO | 52,30€ | 1,45% |
|
48.449 | 4.131,73m€ | 16:40 23/11/20 |
| EUROCOMMERCIAL PROP | 14,96€ | 2,61% |
|
180.897 | 743.654.246,90€ | 16:40 23/11/20 |
| EURONAV | 6,90€ | 3,14% |
|
536.845 | 1.493,97m€ | 16:40 23/11/20 |
| EUTELSAT COMM. | 9,07€ | -1,67% |
|
805.865 | 2.077,67m€ | 16:40 23/11/20 |
| FAURECIA | 39,89€ | 0,99% |
|
250.952 | 5.511,77m€ | 16:41 23/11/20 |
| FDJ | 35,24€ | -1,04% |
|
190.303 | 6.740,39m€ | 16:40 23/11/20 |
| Flow Traders Nv Eur0.10 | 26,68€ | 0,15% |
|
95.927 | 1.237,82m€ | 16:37 23/11/20 |
| FORFARMERS | 5,40€ | 0,75% |
|
182.503 | 515.133.821,61€ | 16:39 23/11/20 |
| FUGRO | 4,65€ | 3,61% |
|
2.364.059 | 430.045.445,70€ | 16:41 23/11/20 |
| GAZTRANS.TECHN. | 82,85€ | 0,98% |
|
51.814 | 3.073,80m€ | 16:38 23/11/20 |
| GROUPE FNAC | 45,00€ | 1,40% |
|
73.010 | 1.189,94m€ | 16:40 23/11/20 |
| IBA | 12,64€ | 0,00% |
|
27.691 | 379.687.392,00€ | 16:29 23/11/20 |
| ICADE | 64,45€ | 1,42% |
|
82.893 | 4.777,74m€ | 16:40 23/11/20 |
| IMCD | 102,25€ | -2,15% |
|
138.170 | 5.798,51m€ | 16:40 23/11/20 |
| IMERYS | 33,88€ | 2,11% |
|
71.663 | 2.875,21m€ | 16:40 23/11/20 |
| INNATE PHARMA N.-A- | 4,26€ | 1,09% |
|
435.808 | 331.402.765,44€ | 16:40 23/11/20 |
| Intertrust | 14,52€ | 0,55% |
|
25.200 | 1.311,39m€ | 16:17 23/11/20 |
| INTERVEST OFFIC & W | 22,95€ | -1,71% |
|
11.640 | 585.240.422,40€ | 16:39 23/11/20 |
| IPSOS | 26,40€ | 3,73% |
|
29.643 | 1.159,79m€ | 16:40 23/11/20 |
| JC DECAUX | 18,72€ | -4,59% |
|
319.235 | 4.013,22m€ | 16:40 23/11/20 |
| KAUFMAN ET BROAD | 37,00€ | 0,14% |
|
9.457 | 817.256.851,00€ | 16:38 23/11/20 |
| KINEPOLIS GROUP | 37,80€ | 6,18% |
|
119.689 | 1.026,19m€ | 16:36 23/11/20 |
| KLEPIERRE | 17,98€ | -0,28% |
|
1.237.252 | 5.355,41m€ | 16:41 23/11/20 |
| KON. BAM GROEP | 1,74€ | 19,82% |
|
12.408.774 | 479.183.775,04€ | 16:40 23/11/20 |
| KON.VOPAK NV | 44,59€ | -0,40% |
|
160.706 | 5.609,29m€ | 16:41 23/11/20 |
| KORIAN-MEDICA | 28,52€ | -0,77% |
|
68.083 | 3.010,39m€ | 16:40 23/11/20 |
| LAGARDERE SCA N | 19,76€ | -0,25% |
|
69.135 | 2.582,01m€ | 16:37 23/11/20 |
| LE NOBLE AGE | 48,05€ | -0,31% |
|
2.915 | 473.164.428,75€ | 16:38 23/11/20 |
| MAISONS DU MONDE | 13,18€ | 0,61% |
|
58.754 | 600.359.933,38€ | 16:40 23/11/20 |
| MAUREL & PROM. | 1,55€ | 3,62% |
|
209.393 | 306.161.727,53€ | 16:28 23/11/20 |
| MELEXIS | 73,40€ | 0,14% |
|
12.395 | 2.967,38m€ | 16:39 23/11/20 |
| MERCIALYS | 6,36€ | 2,58% |
|
412.638 | 581.290.502,24€ | 16:40 23/11/20 |
| MERSEN | 25,10€ | 1,83% |
|
19.047 | 517.302.307,20€ | 16:33 23/11/20 |
| Mithra Aiw Npv | 19,00€ | 1,06% |
|
23.718 | 808.150.715,24€ | 16:36 23/11/20 |
| MOBISTAR | 16,00€ | 0,88% |
|
26.593 | 957.830.047,44€ | 16:40 23/11/20 |
| MONTEA | 97,30€ | 0,00% |
|
3.516 | 1.565,51m€ | 16:40 23/11/20 |
| MOTA ENGIL | 1,39€ | 2,35% |
|
1.325.817 | 330.607.156,27€ | 16:19 23/11/20 |
| NEOEN | 47,85€ | 1,48% |
|
87.518 | 4.103,55m€ | 16:40 23/11/20 |
| NEOPOST | 13,93€ | 10,47% |
|
147.132 | 460.377.987,84€ | 16:40 23/11/20 |
| NEXANS | 49,90€ | 1,22% |
|
43.393 | 2.201,77m€ | 16:40 23/11/20 |
| NEXITY -A- | 31,30€ | 0,00% |
|
93.336 | 1.759,11m€ | 16:40 23/11/20 |
| NIBC HOLDING | 7,46€ | 0,00% |
|
41.064 | 1.100,45m€ | 16:10 23/11/20 |
| NIEUWE STEEN INV | 32,50€ | 1,56% |
|
8.912 | 627.227.781,60€ | 16:36 23/11/20 |
| OCI | 14,20€ | 3,50% |
|
288.426 | 2.950,59m€ | 16:39 23/11/20 |
| ONTEX GROUP | 9,92€ | 0,10% |
|
301.291 | 821.825.235,64€ | 16:39 23/11/20 |
| PER SQ USD-PUB-AC | 14,43$ | -0,21% |
|
67.686 | 3.465,05m$ | 17:35 08/04/16 |
| PHARMING GROUP | 1,02€ | 0,64% |
|
5.266.404 | 638.393.860,02€ | 16:40 23/11/20 |
| Philips Lighting | 35,73€ | 1,33% |
|
99.701 | 4.585,74m€ | 16:40 23/11/20 |
| PLAST.OMNIUM | 24,72€ | 2,49% |
|
98.615 | 3.675,53m€ | 16:40 23/11/20 |
| PORTUCEL | 2,32€ | 1,58% |
|
647.121 | 1.647,38m€ | 16:36 23/11/20 |
| POSTNL | 2,82€ | 0,79% |
|
3.287.107 | 1.395,88m€ | 16:39 23/11/20 |
| RECTICEL | 9,50€ | 0,42% |
|
84.815 | 528.108.990,00€ | 16:38 23/11/20 |
| REN | 2,23€ | -1,33% |
|
741.549 | 1.491,17m€ | 16:40 23/11/20 |
| RETAIL ESTATES | 59,80€ | -0,99% |
|
5.996 | 757.412.627,40€ | 16:32 23/11/20 |
| REXEL | 10,92€ | 0,83% |
|
260.617 | 3.318,23m€ | 16:40 23/11/20 |
| RUBIS | 35,92€ | 1,24% |
|
262.000 | 3.726,12m€ | 16:40 23/11/20 |
| SBM OFFSHORE | 16,23€ | 1,50% |
|
377.401 | 3.032,89m€ | 16:40 23/11/20 |
| SCOR SE | 29,04€ | 1,47% |
|
174.049 | 5.380,05m€ | 16:40 23/11/20 |
| SEMAPA R | 8,33€ | 2,46% |
|
104.112 | 671.290.200,00€ | 16:27 23/11/20 |
| SES GLOBAL FDR | 8,18€ | -1,38% |
|
477.384 | 3.069,60m€ | 16:40 23/11/20 |
| Sif Holding | 16,22€ | 1,25% |
|
46.464 | 415.162.075,68€ | 16:36 23/11/20 |
| SLIGRO FOOD GROUP | 17,34€ | 6,12% |
|
164.006 | 770.037.261,00€ | 16:39 23/11/20 |
| SMCP | 4,93€ | 2,80% |
|
438.230 | 365.697.027,84€ | 16:41 23/11/20 |
| SOITEC | 139,30€ | -0,14% |
|
34.604 | 4.639,08m€ | 16:40 23/11/20 |
| SOLUTIONS 30 | 17,39€ | -1,75% |
|
164.530 | 1.865,10m€ | 16:40 23/11/20 |
| SONAE R | 0,63€ | 1,96% |
|
3.990.807 | 1.245,00m€ | 16:40 23/11/20 |
| SOPRA GROUP | 121,70€ | -1,38% |
|
13.019 | 2.515,04m€ | 16:40 23/11/20 |
| SPIE | 16,74€ | 1,89% |
|
92.450 | 2.647,75m€ | 16:40 23/11/20 |
| SWORD GROUP | 32,05€ | 0,47% |
|
5.124 | 308.302.369,50€ | 16:32 23/11/20 |
| TARKETT | 14,35€ | 4,52% |
|
55.293 | 926.880.973,34€ | 16:40 23/11/20 |
| TECHNIPFMC RG | 7,17€ | 3,13% |
|
3.884.396 | 3.160,24m€ | 16:40 23/11/20 |
| TELENET GROUP HOLD | 33,44€ | -0,54% |
|
146.559 | 3.801,42m€ | 16:40 23/11/20 |
| TF1 | 6,61€ | 4,18% |
|
342.912 | 1.372,81m€ | 16:39 23/11/20 |
| Tinc Aiw Npv | 13,05€ | 1,16% |
|
8.663 | 472.727.281,00€ | 16:28 23/11/20 |
| TKH GROUP | 38,76€ | 3,36% |
|
105.208 | 1.651,21m€ | 16:39 23/11/20 |
| TOMTOM | 6,62€ | 2,40% |
|
267.680 | 874.281.868,56€ | 16:38 23/11/20 |
| TRIGANO | 132,30€ | -1,27% |
|
21.341 | 2.571,72m€ | 16:39 23/11/20 |
| Unibail-Wfd Unibai | 58,24€ | 4,11% |
|
701.654 | 8.017,55m€ | 16:40 23/11/20 |
| VALEO | 31,78€ | 2,52% |
|
463.390 | 7.643,10m€ | 16:40 23/11/20 |
| VALNEVA | 5,91€ | 5,54% |
|
530.466 | 507.528.548,46€ | 16:40 23/11/20 |
| VAN LANSCHOT NV | 20,85€ | 1,96% |
|
131.465 | 860.281.073,60€ | 16:38 23/11/20 |
| VASTNED RETAIL | 24,30€ | -1,62% |
|
30.644 | 461.638.665,50€ | 16:35 23/11/20 |
| VIRBAC | 210,50€ | 0,48% |
|
1.235 | 1.784,64m€ | 16:39 23/11/20 |
| WDP | 28,38€ | -1,87% |
|
103.544 | 4.993,32m€ | 16:37 23/11/20 |
| WENDEL | 93,95€ | -0,16% |
|
22.557 | 4.187,95m€ | 16:40 23/11/20 |
| WERELDHAVE NV | 11,26€ | 5,23% |
|
186.980 | 453.853.279,67€ | 16:36 23/11/20 |
| Xior | 50,90€ | -1,36% |
|
33.579 | 1.019,59m€ | 16:40 23/11/20 |
| ZON OPTIMUS | 2,81€ | 0,50% |
|
444.662 | 1.449,66m€ | 16:40 23/11/20 |