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