NEXT 150
3.383,830
20,61
0,61%
18:05 29/04/24
Vol:
-
Máx:
3.385,27
Mín:
3.364,70
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
AALBERTS IND | 45,00€ | 1,12% | 0,50€ | 45,12€ | 44,60€ | 86.964 | 29/04 17:55 |
Abn Amro Group | 15,04€ | -1,12% | -0,17€ | 15,33€ | 15,04€ | 2.757.053 | 29/04 17:35 |
ACCOR | 41,78€ | -1,18% | -0,50€ | 42,56€ | 41,73€ | 478.523 | 29/04 17:55 |
ACKERMANS | 162,00€ | 0,93% | 1,50€ | 162,10€ | 160,60€ | 24.042 | 29/04 17:55 |
AEDIFICA | 61,50€ | 2,16% | 1,30€ | 61,85€ | 60,15€ | 54.168 | 29/04 17:55 |
AIR FRANCE - KLM | 10,07€ | 3,60% | 0,35€ | 10,09€ | 9,72€ | 1.988.071 | 29/04 17:55 |
ALFEN BEHEER | 41,05€ | 14,76% | 5,28€ | 41,21€ | 38,50€ | 808.300 | 29/04 17:55 |
ALTEN | 112,20€ | -1,75% | -2,00€ | 115,80€ | 112,20€ | 62.173 | 29/04 17:55 |
ALTRI | 5,25€ | 1,45% | 0,08€ | 5,25€ | 5,16€ | 293.012 | 29/04 17:55 |
AMG ADV METAL | 22,34€ | 2,10% | 0,46€ | 22,34€ | 21,90€ | 164.778 | 29/04 17:55 |
APERAM REG. | 28,00€ | 0,36% | 0,10€ | 28,08€ | 27,70€ | 130.895 | 29/04 17:35 |
ARCADIS | 60,50€ | -0,74% | -0,45€ | 61,25€ | 60,40€ | 314.362 | 29/04 17:55 |
ARKEMA | 97,40€ | 1,19% | 1,15€ | 97,55€ | 96,50€ | 122.654 | 29/04 17:55 |
Asr Nederland | 46,79€ | 0,95% | 0,44€ | 46,90€ | 46,24€ | 319.324 | 29/04 17:55 |
Atea | 138,80 NOK | 0,43% | 0,60 NOK | 139,60 NOK | 137,20 NOK | 67.403 | 29/04 16:45 |
ATOS | 2,27€ | 19,18% | 0,37€ | 2,38€ | 2,12€ | 6.868.313 | 29/04 17:55 |
Austevoll Seafood | 87,25 NOK | 1,22% | 1,05 NOK | 88,20 NOK | 85,45 NOK | 201.396 | 29/04 16:45 |
Bakkafrost | 672,50 NOK | 1,59% | 10,50 NOK | 676,50 NOK | 663,50 NOK | 58.013 | 29/04 16:45 |
BARCO | 12,98€ | -0,92% | -0,12€ | 13,26€ | 12,95€ | 201.196 | 29/04 17:55 |
Basic-Fit | 21,20€ | 1,92% | 0,40€ | 21,20€ | 20,44€ | 196.275 | 29/04 17:35 |
BCP R | 0,33€ | 0,43% | 0,00€ | 0,33€ | 0,32€ | 71.803.923 | 29/04 17:55 |
BEKAERT | 47,26€ | 0,94% | 0,44€ | 47,26€ | 46,52€ | 24.366 | 29/04 17:55 |
BENETEAU | 12,36€ | 0,98% | 0,12€ | 12,36€ | 12,14€ | 109.018 | 29/04 17:55 |
BESI | 127,25€ | -2,42% | -1,00€ | 129,75€ | 126,65€ | 465.608 | 29/04 17:35 |
BIC | 65,40€ | 0,46% | 0,30€ | 65,40€ | 64,80€ | 39.960 | 29/04 17:55 |
Norwegian Energy Company | 568,00 NOK | -1,90% | -11,00 NOK | 575,00 NOK | 562,00 NOK | 15.169 | 29/04 16:45 |
BPOST | 3,76€ | 0,94% | 0,04€ | 3,78€ | 3,71€ | 177.464 | 29/04 17:55 |
CASINO GP | 0,03€ | 1,40% | 0,00€ | 0,03€ | 0,03€ | 24.343.878 | 29/04 17:55 |
KORIAN-MEDICA | 2,22€ | 18,09% | 0,34€ | 2,22€ | 1,86€ | 1.844.697 | 29/04 17:55 |
COFACE | 14,55€ | 0,62% | 0,09€ | 14,58€ | 14,38€ | 190.646 | 29/04 17:55 |
COFINIMMO | 63,30€ | 2,10% | 1,30€ | 63,60€ | 61,90€ | 71.062 | 29/04 17:55 |
COLRUYT | 43,68€ | 0,69% | 0,30€ | 43,98€ | 42,84€ | 64.045 | 29/04 17:55 |
CORBION | 20,00€ | 3,73% | 0,72€ | 20,30€ | 19,21€ | 221.419 | 29/04 17:55 |
FONC.DES REGIONS | 47,32€ | 1,55% | 0,72€ | 47,64€ | 46,52€ | 141.231 | 29/04 17:55 |
DERICHEBOURG | 4,05€ | 3,53% | 0,14€ | 4,05€ | 3,92€ | 266.090 | 29/04 17:55 |
DNO International | 10,40 NOK | 0,00% | 0,00 NOK | 10,69 NOK | 10,31 NOK | 1.487.212 | 29/04 16:45 |
EBUSCO BR RG-UNTY | 2,98€ | 6,88% | 0,19€ | 3,02€ | 2,75€ | 271.316 | 29/04 17:35 |
ELIS | 21,32€ | -0,56% | -0,12€ | 21,72€ | 21,32€ | 208.472 | 29/04 17:55 |
ERAMET | 93,50€ | 5,95% | 5,25€ | 93,50€ | 87,30€ | 183.247 | 29/04 17:55 |
EURAZEO | 86,00€ | 1,24% | 1,05€ | 86,25€ | 85,15€ | 66.749 | 29/04 17:55 |
EUROAPI | 2,92€ | 5,72% | 0,16€ | 2,92€ | 2,76€ | 206.424 | 29/04 17:55 |
EUROCOMMERCIAL PROP | 21,35€ | 0,95% | 0,20€ | 21,45€ | 21,15€ | 20.647 | 29/04 17:55 |
EURONAV | 15,67€ | -1,26% | -0,20€ | 15,90€ | 15,67€ | 43.851 | 29/04 17:55 |
EUTELSAT COMM. | 3,79€ | -2,37% | -0,09€ | 3,89€ | 3,77€ | 113.710 | 29/04 17:55 |
ARSEUS | 18,20€ | 2,48% | 0,44€ | 18,20€ | 17,74€ | 90.938 | 29/04 17:55 |
FDJ | 35,40€ | 1,03% | 0,36€ | 35,40€ | 35,00€ | 184.609 | 29/04 17:55 |
FLOW TRADERS | 19,66€ | -0,81% | -0,16€ | 19,90€ | 19,59€ | 179.292 | 29/04 17:55 |
GROUPE FNAC | 33,80€ | 3,52% | 1,15€ | 33,80€ | 32,90€ | 30.347 | 29/04 17:55 |
FAURECIA | 15,02€ | 4,78% | 0,69€ | 15,02€ | 14,43€ | 1.293.573 | 29/04 17:55 |
FRONTLINE | 23,53$ | -1,13% | -0,27$ | 23,72$ | 23,44$ | 344.290 | 29/04 18:09 |
FUGRO | 23,60€ | 0,08% | 0,42€ | 23,60€ | 23,20€ | 207.706 | 29/04 17:55 |
GALAPAGOS | 26,76€ | 0,30% | 0,08€ | 27,18€ | 26,68€ | 71.834 | 29/04 17:55 |
GAZTRANS.TECHN. | 129,80€ | -0,15% | -0,20€ | 130,30€ | 129,30€ | 61.953 | 29/04 17:55 |
GREENVOLT ER | 8,30€ | 0,00% | 0,00€ | 8,32€ | 8,30€ | 163.989 | 29/04 17:55 |
Grieg Seafood | 71,10 NOK | 0,64% | 0,45 NOK | 71,50 NOK | 69,45 NOK | 274.027 | 29/04 16:45 |
ICADE | 25,58€ | 2,32% | 0,58€ | 25,60€ | 25,06€ | 65.041 | 29/04 17:55 |
IMERYS | 31,04€ | 2,04% | 0,62€ | 31,04€ | 30,32€ | 107.745 | 29/04 17:55 |
INPOST BR | 15,20€ | -1,11% | -0,17€ | 15,45€ | 15,08€ | 270.868 | 29/04 17:55 |
IPSOS | 63,20€ | -0,47% | -0,30€ | 63,90€ | 63,00€ | 69.360 | 29/04 17:55 |
TAKEAWAY HLDG | 14,20€ | 1,61% | 0,23€ | 14,43€ | 13,99€ | 1.798.628 | 29/04 17:55 |
KINEPOLIS GROUP | 40,05€ | 0,13% | 0,05€ | 40,35€ | 39,75€ | 14.736 | 29/04 17:55 |
KLEPIERRE | 25,14€ | 0,48% | 0,12€ | 25,34€ | 25,04€ | 508.587 | 29/04 17:55 |
KON.VOPAK NV | 37,42€ | 0,92% | 0,34€ | 37,56€ | 37,08€ | 179.043 | 29/04 17:55 |
Leroy Seafood Group | 48,36 NOK | 0,54% | 0,26 NOK | 48,72 NOK | 47,76 NOK | 527.432 | 29/04 16:45 |
MELEXIS | 80,95€ | 0,00% | 0,00€ | 81,15€ | 80,05€ | 51.010 | 29/04 17:55 |
MERCIALYS | 10,15€ | -9,05% | -0,02€ | 10,20€ | 9,97€ | 497.859 | 29/04 17:55 |
METROPOLE TV - M6 | 14,82€ | 2,21% | 0,32€ | 14,96€ | 14,46€ | 248.698 | 29/04 17:55 |
MONTEA | 81,00€ | 1,38% | 1,10€ | 81,00€ | 79,60€ | 17.356 | 29/04 17:55 |
PORTUCEL | 4,23€ | 2,03% | 0,08€ | 4,23€ | 4,14€ | 632.243 | 29/04 17:37 |
DIAGENIC | 5,14 NOK | 2,80% | 0,14 NOK | 5,25 NOK | 4,96 NOK | 6.450.154 | 29/04 16:45 |
NEOEN | 29,66€ | -0,20% | -0,06€ | 30,04€ | 29,48€ | 147.912 | 29/04 17:55 |
NEXANS | 100,90€ | 1,71% | 1,70€ | 101,30€ | 99,45€ | 83.900 | 29/04 17:55 |
NEXITY -A- | 10,70€ | 4,70% | 0,48€ | 10,80€ | 10,30€ | 182.540 | 29/04 17:55 |
Nordic Semiconductor | 122,65 NOK | 5,37% | 6,25 NOK | 123,25 NOK | 120,70 NOK | 916.719 | 29/04 16:45 |
ZON OPTIMUS | 3,29€ | 0,15% | 0,01€ | 3,30€ | 3,27€ | 516.968 | 29/04 17:55 |
ORPEA | 13,60€ | 6,25% | 0,80€ | 13,93€ | 12,90€ | 566.182 | 29/04 17:55 |
PLAST.OMNIUM | 11,94€ | 2,49% | 0,29€ | 12,04€ | 11,75€ | 149.999 | 29/04 17:55 |
POSTNL | 1,26€ | 1,12% | 0,01€ | 1,27€ | 1,25€ | 1.877.754 | 29/04 17:37 |
Protector Forsikring | 227,00 NOK | 1,34% | 3,00 NOK | 229,50 NOK | 222,00 NOK | 57.678 | 29/04 16:28 |
BELGACOM | 6,93€ | -1,42% | -0,10€ | 7,07€ | 6,84€ | 560.591 | 29/04 17:55 |
REN | 2,27€ | 1,34% | 0,03€ | 2,27€ | 2,24€ | 802.200 | 29/04 17:55 |
REXEL | 25,68€ | 1,58% | 0,40€ | 26,02€ | 25,22€ | 920.843 | 29/04 17:55 |
RUBIS | 32,62€ | 0,49% | 0,16€ | 32,70€ | 32,36€ | 181.826 | 29/04 17:55 |
Salmar | 694,00 NOK | 0,58% | 4,00 NOK | 700,00 NOK | 689,00 NOK | 122.304 | 29/04 16:25 |
SBM OFFSHORE | 14,32€ | 1,63% | 0,23€ | 14,37€ | 14,10€ | 362.786 | 29/04 17:55 |
Schibsted | 312,80 NOK | -2,37% | -5,60 NOK | 315,80 NOK | 304,80 NOK | 228.053 | 29/04 16:45 |
SCOR SE | 31,36€ | 3,16% | 0,96€ | 31,62€ | 30,56€ | 564.311 | 29/04 17:55 |
SEB | 112,40€ | -1,58% | -1,80€ | 114,70€ | 111,60€ | 54.005 | 29/04 17:55 |
SES GLOBAL FDR | 4,95€ | -10,41% | -0,58€ | 5,91€ | 4,95€ | 2.201.911 | 29/04 17:55 |
Philips Lighting | 25,52€ | 2,00% | 0,50€ | 25,58€ | 25,30€ | 638.779 | 29/04 17:35 |
SLIGRO FOOD GROUP | 14,24€ | 0,42% | 0,06€ | 14,40€ | 14,18€ | 54.783 | 29/04 17:35 |
SOFINA | 221,80€ | 1,09% | 2,40€ | 222,80€ | 220,20€ | 19.652 | 29/04 17:55 |
SOITEC | 91,90€ | -0,49% | -0,45€ | 93,35€ | 91,55€ | 46.608 | 29/04 17:55 |
SONAE R | 0,95€ | 1,39% | 0,01€ | 0,95€ | 0,94€ | 2.889.053 | 29/04 17:55 |
SOPRA GROUP | 209,00€ | -1,32% | -2,80€ | 212,40€ | 208,60€ | 25.620 | 29/04 17:55 |
Sparebank 1 SR-Bank | 134,00 NOK | 2,29% | 3,00 NOK | 134,00 NOK | 130,40 NOK | 184.854 | 29/04 16:45 |
SPIE | 34,34€ | 0,53% | 0,18€ | 34,86€ | 34,16€ | 194.741 | 29/04 17:55 |
Storebrand | 106,70 NOK | 0,28% | 0,30 NOK | 106,70 NOK | 105,70 NOK | 700.388 | 29/04 16:45 |
Subsea 7 | 181,40 NOK | -0,33% | -0,60 NOK | 182,80 NOK | 179,10 NOK | 421.174 | 29/04 16:26 |
TECHNIP ENER BR | 22,60€ | 0,89% | 0,20€ | 23,04€ | 22,46€ | 208.143 | 29/04 17:55 |
TELENET GROUP HOLD | 21,28€ | 0,38% | 0,08€ | 21,28€ | 21,12€ | 7.166 | 13/10 17:35 |
TF1 | 8,86€ | 3,99% | 0,34€ | 8,86€ | 8,48€ | 408.801 | 29/04 17:55 |
TGS-Nopec Geophysical Company | 129,50 NOK | -0,69% | -0,90 NOK | 131,80 NOK | 127,70 NOK | 308.126 | 29/04 16:45 |
TKH GROUP | 41,00€ | 3,64% | 1,44€ | 41,18€ | 39,90€ | 90.003 | 29/04 17:55 |
Tomra Systems | 136,70 NOK | -2,01% | -2,80 NOK | 140,70 NOK | 131,30 NOK | 862.801 | 29/04 16:45 |
TOMTOM | 5,73€ | -0,95% | -0,06€ | 5,93€ | 5,73€ | 354.448 | 29/04 17:55 |
TRIGANO | 146,90€ | 1,38% | 2,00€ | 147,00€ | 144,50€ | 13.489 | 29/04 17:55 |
UBISOFT ENTERTAIN. | 22,12€ | 1,37% | 0,30€ | 22,23€ | 21,65€ | 411.472 | 29/04 17:55 |
VALEO | 11,87€ | 3,13% | 0,36€ | 12,05€ | 11,62€ | 1.411.895 | 29/04 17:55 |
VALLOUREC | 16,57€ | 2,38% | 0,39€ | 16,59€ | 16,12€ | 907.202 | 29/04 17:55 |
VALNEVA | 3,47€ | 0,64% | 0,02€ | 3,52€ | 3,39€ | 444.649 | 29/04 17:55 |
VAN LANSCHOT NV | 33,70€ | 1,97% | 0,65€ | 33,75€ | 33,20€ | 103.154 | 29/04 17:35 |
VERALLIA-144A REG S | 36,38€ | 0,44% | 0,16€ | 36,80€ | 36,16€ | 135.452 | 29/04 17:55 |
VGP | 101,80€ | 3,77% | 3,70€ | 101,80€ | 98,50€ | 14.439 | 29/04 17:55 |
STORE ELECTRONIC | 133,60€ | 5,61% | 7,10€ | 134,40€ | 127,50€ | 28.159 | 29/04 17:55 |
WDP | 25,06€ | 1,21% | 0,30€ | 25,26€ | 24,82€ | 181.143 | 29/04 17:55 |
WENDEL | 96,00€ | 1,43% | 1,35€ | 96,00€ | 94,55€ | 27.289 | 29/04 17:55 |
X-FAB SILICON F | 6,50€ | -1,74% | -0,12€ | 6,67€ | 6,42€ | 308.545 | 29/04 17:55 |
Xior | 27,55€ | 3,18% | 0,85€ | 27,65€ | 26,75€ | 56.272 | 29/04 17:55 |