STOXX600
440,110
-6,11
-1,37%
17:50 24/03/23
Vol:
-
Máx:
445,37
Mín:
437,08
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| 3I GROUP | 15,43£ | -2,59% | -0,41£ | 15,70£ | 15,28£ | 1.621.622 | 24/03 17:35 |
| A2A | 1,44€ | -1,06% | -0,02€ | 1,45€ | 1,42€ | 6.397.570 | 24/03 17:35 |
| AALBERTS IND | 41,31€ | -4,60% | -1,99€ | 42,95€ | 41,13€ | 336.091 | 24/03 17:38 |
| AB INBEV | 57,47€ | 0,38% | 0,22€ | 57,50€ | 56,41€ | 1.496.637 | 24/03 17:38 |
| ABB Ltd. | 29,79Fr. | -3,15% | -0,97Fr. | 30,68Fr. | 29,36Fr. | 4.156.081 | 24/03 17:30 |
| Abn Amro Group | 14,36€ | -2,18% | -0,32€ | 14,58€ | 13,84€ | 5.917.030 | 24/03 17:36 |
| STANDARD LIFE | 2,03£ | -2,92% | -0,06£ | 2,07£ | 2,00£ | 5.506.444 | 24/03 17:35 |
| Acciona | 173,90€ | -2,90% | -5,20€ | 178,50€ | 172,80€ | 81.907 | 24/03 17:38 |
| ACCOR | 28,08€ | -5,65% | -1,68€ | 29,52€ | 27,93€ | 995.598 | 24/03 17:35 |
| ACKERMANS | 146,80€ | -1,54% | -2,30€ | 148,60€ | 145,80€ | 32.819 | 24/03 17:35 |
| ACS | 28,08€ | -3,14% | -0,91€ | 28,73€ | 27,76€ | 853.698 | 24/03 17:38 |
| ADDTECH -B- | 179,40k | -3,91% | -7,30k | 186,20k | 178,60k | 197.999 | 24/03 18:00 |
| Adecco | 31,08Fr. | -2,75% | -0,88Fr. | 31,84Fr. | 30,65Fr. | 572.786 | 24/03 17:30 |
| ADIDAS N | 141,12€ | -0,83% | -1,18€ | 143,90€ | 139,92€ | 507.931 | 24/03 18:30 |
| ADMIRAL GROUP | 19,96£ | -0,70% | -0,14£ | 20,05£ | 19,75£ | 1.324.391 | 24/03 17:35 |
| ADP | 125,20€ | -3,51% | -4,55€ | 129,20€ | 123,45€ | 93.769 | 24/03 17:39 |
| ADYEN | 1.414,60€ | -2,75% | -40,00€ | 1.450,00€ | 1.373,60€ | 99.738 | 24/03 17:37 |
| AEDIFICA | 72,05€ | -1,97% | -1,45€ | 73,70€ | 71,40€ | 43.968 | 24/03 17:35 |
| AEGON | 3,83€ | -2,74% | -0,11€ | 3,93€ | 3,74€ | 14.756.274 | 24/03 17:35 |
| Aena | 142,20€ | -3,07% | -4,50€ | 145,90€ | 141,65€ | 166.571 | 24/03 17:38 |
| Ageas (Ex-Fortis) | 38,80€ | -1,37% | -0,54€ | 39,44€ | 37,72€ | 417.880 | 24/03 17:35 |
| AIR FRANCE - KLM | 1,54€ | -3,14% | -0,05€ | 1,59€ | 1,53€ | 16.675.809 | 24/03 17:35 |
| AIR LIQUIDE | 149,60€ | -1,15% | -1,74€ | 150,82€ | 148,24€ | 759.070 | 24/03 17:35 |
| AIRBUS GROUP | 117,40€ | -2,12% | -2,54€ | 119,32€ | 116,44€ | 1.101.650 | 24/03 17:35 |
| Det Norske Oljeselskap | 243,40 NOK | -4,36% | -11,10 NOK | 253,10 NOK | 242,30 NOK | 2.041.919 | 24/03 16:28 |
| AKZO NOBEL | 66,40€ | -1,98% | -1,34€ | 67,44€ | 64,98€ | 405.941 | 24/03 17:35 |
| ALFA LAVAL | 340,30k | -3,46% | -12,20k | 351,60k | 339,50k | 902.956 | 24/03 18:00 |
| ALK-ABELLO -B- | 101,90 DKK | -0,10% | -0,10 DKK | 101,90 DKK | 100,10 DKK | 231.011 | 24/03 16:59 |
| ALLFUNDS GRP | 5,80€ | -3,58% | -0,22€ | 6,04€ | 5,77€ | 607.095 | 24/03 17:35 |
| ALLIANZ N | 205,15€ | -0,80% | -1,65€ | 207,15€ | 201,10€ | 1.208.889 | 24/03 18:30 |
| ALLREAL HLDG REG. | 147,40Fr. | -1,73% | -2,60Fr. | 151,80Fr. | 147,20Fr. | 25.209 | 24/03 17:30 |
| ALSTOM | 23,75€ | -4,08% | -1,01€ | 24,66€ | 23,48€ | 1.952.278 | 24/03 17:35 |
| ALTEN | 142,30€ | -1,93% | -2,80€ | 146,00€ | 141,30€ | 26.056 | 24/03 17:35 |
| Amadeus-A | 58,00€ | -1,23% | -0,72€ | 58,66€ | 57,40€ | 875.526 | 24/03 17:38 |
| AMBU -B- | 95,10 DKK | -2,56% | -2,50 DKK | 102,60 DKK | 93,90 DKK | 2.257.757 | 24/03 16:59 |
| AMPLIFON | 30,41€ | -0,69% | -0,21€ | 30,83€ | 30,24€ | 558.639 | 24/03 17:35 |
| AMS | 6,46Fr. | -8,16% | -0,57Fr. | 6,99Fr. | 6,27Fr. | 2.893.251 | 24/03 17:30 |
| AMUNDI GROUP | 55,60€ | -2,20% | -1,25€ | 56,60€ | 54,60€ | 176.599 | 24/03 17:35 |
| ANDRITZ | 56,10€ | 2,37% | 1,30€ | 56,25€ | 55,05€ | 132.992 | 01/02 17:50 |
| ANGLO AMERICAN | 25,38£ | -1,88% | -0,49£ | 25,95£ | 24,93£ | 2.827.678 | 24/03 17:35 |
| ANTOFAGASTA | 15,17£ | -2,57% | -0,40£ | 15,51£ | 14,89£ | 1.882.994 | 24/03 17:35 |
| AP MOELLER-MAERS-B- | 15.785,00 DKK | -1,31% | -210,00 DKK | 16.090,00 DKK | 15.390,00 DKK | 36.815 | 24/03 16:59 |
| ARCADIS | 35,90€ | -5,92% | -2,26€ | 37,78€ | 35,84€ | 169.270 | 24/03 17:35 |
| ARCELORMITTAL REG | 26,02€ | -1,57% | -0,42€ | 26,29€ | 25,15€ | 5.150.695 | 24/03 17:37 |
| ARGEN-X | 334,70€ | 0,54% | 1,80€ | 337,00€ | 332,40€ | 34.330 | 24/03 17:35 |
| ARKEMA | 87,18€ | -2,79% | -2,50€ | 89,26€ | 85,46€ | 195.006 | 24/03 17:35 |
| AROUNDTOWN | 1,49€ | -8,80% | -0,14€ | 1,64€ | 1,43€ | 102.824 | 24/03 23:00 |
| ASHTEAD GROUP | 47,37£ | -5,26% | -2,63£ | 49,78£ | 47,16£ | 1.229.879 | 24/03 17:35 |
| ASM INT | 333,30€ | -1,77% | -6,00€ | 343,10€ | 329,75€ | 312.175 | 24/03 17:35 |
| ASML HLDG | 598,70€ | -3,01% | -18,60€ | 617,20€ | 595,30€ | 646.747 | 24/03 17:38 |
| Asr Nederland | 36,22€ | -2,24% | -0,83€ | 36,99€ | 35,39€ | 1.208.336 | 24/03 17:35 |
| ASSA ABLOY-B- | 234,90k | -3,69% | -9,00k | 243,60k | 234,30k | 2.190.962 | 24/03 18:00 |
| ASSOCIAT BRIT FOODS | 19,18£ | -1,89% | -0,37£ | 19,45£ | 19,04£ | 822.241 | 24/03 17:35 |
| ASTRAZENECA | 110,80£ | 0,75% | 0,82£ | 110,94£ | 109,56£ | 1.365.405 | 24/03 17:35 |
| ATLAS COPCO -A- | 119,94k | -5,78% | -7,36k | 126,92k | 119,82k | 5.655.387 | 24/03 18:00 |
| AUTO TRADER GR | 5,94£ | -2,24% | -0,14£ | 6,06£ | 5,92£ | 2.592.943 | 24/03 17:35 |
| AVANZA BANK HLDG | 242,90k | -3,65% | -9,20k | 250,00k | 237,70k | 392.159 | 24/03 18:00 |
| AVIVA | 4,08£ | -1,85% | -0,08£ | 4,14£ | 4,00£ | 9.135.347 | 24/03 17:35 |
| AXA | 26,64€ | -2,17% | -0,59€ | 27,16€ | 26,26€ | 8.981.987 | 24/03 17:35 |
| AXFOOD | 246,50k | 0,78% | 1,90k | 249,90k | 244,40k | 472.628 | 24/03 18:00 |
| AZIMUT HOLDING | 19,11€ | -1,62% | -0,32€ | 19,35€ | 18,89€ | 974.880 | 24/03 17:35 |
| BACHEM HLDG N -B- | 85,90Fr. | -2,61% | -2,30Fr. | 87,55Fr. | 85,00Fr. | 56.624 | 24/03 17:30 |
| BAE SYSTEMS | 9,73£ | -0,21% | -0,02£ | 9,79£ | 9,64£ | 7.220.631 | 24/03 17:35 |
| Bakkafrost | 663,00 NOK | -2,64% | -18,00 NOK | 681,00 NOK | 660,00 NOK | 48.406 | 24/03 16:25 |
| BALFOUR BEATTY | 3,71£ | -0,32% | -0,01£ | 3,74£ | 3,68£ | 2.203.950 | 24/03 17:35 |
| Banco Bpm | 3,40€ | -4,14% | -0,15€ | 3,52€ | 3,31€ | 23.912.995 | 24/03 17:35 |
| Banco Sabadell | 0,97€ | -4,28% | -0,04€ | 1,00€ | 0,93€ | 77.465.445 | 24/03 17:38 |
| Banco Santander | 3,22€ | -3,00% | -0,10€ | 3,31€ | 3,12€ | 77.695.996 | 24/03 17:38 |
| Bankinter | 5,06€ | -5,38% | -0,29€ | 5,32€ | 5,02€ | 7.965.977 | 24/03 17:38 |
| BARCLAYS | 1,34£ | -4,21% | -0,06£ | 1,38£ | 1,30£ | 124.849.933 | 24/03 17:35 |
| BARRATT DEV PLC | 4,41£ | -0,79% | -0,04£ | 4,43£ | 4,35£ | 5.012.247 | 24/03 17:35 |
| BARRY CALLEBAUT N | 1.892,00Fr. | -0,42% | -8,00Fr. | 1.904,00Fr. | 1.890,00Fr. | 7.576 | 24/03 17:30 |
| BASF N | 45,92€ | -0,99% | -0,46€ | 46,25€ | 44,99€ | 3.399.315 | 24/03 18:30 |
| BAYER N | 55,55€ | -0,70% | -0,39€ | 55,90€ | 54,80€ | 2.400.463 | 24/03 18:30 |
| BBVA | 6,13€ | -4,43% | -0,28€ | 6,35€ | 6,02€ | 27.968.999 | 24/03 17:38 |
| BCV N | 85,70Fr. | -0,46% | -0,40Fr. | 86,15Fr. | 83,80Fr. | 74.252 | 24/03 17:30 |
| BEAZLEY | 5,65£ | 1,35% | 0,08£ | 5,65£ | 5,49£ | 3.905.291 | 24/03 17:35 |
| BEIERSDORF | 117,35€ | 0,09% | 0,10€ | 118,45€ | 116,95€ | 245.796 | 24/03 18:30 |
| BEIJER REF -B- | 170,90k | -3,99% | -7,10k | 176,20k | 170,70k | 1.262.875 | 24/03 18:00 |
| BELIMO HLDG N | 429,50Fr. | -3,70% | -16,50Fr. | 444,00Fr. | 425,50Fr. | 19.178 | 24/03 17:30 |
| BELLWAY | 20,17£ | -0,88% | -0,18£ | 20,29£ | 20,00£ | 455.291 | 24/03 17:35 |
| Berkeley Group Holdings (The) | 40,20£ | -0,35% | -0,14£ | 40,38£ | 39,75£ | 329.688 | 24/03 17:35 |
| BESI | 75,94€ | -3,41% | -2,68€ | 78,70€ | 75,56€ | 591.639 | 24/03 17:38 |
| BIG YELLOW GROUP | 11,84£ | -1,74% | -0,21£ | 12,02£ | 11,79£ | 265.899 | 08/03 17:35 |
| BILLERUDKORSNAS | 104,35k | -0,33% | -0,35k | 105,50k | 103,15k | 451.798 | 24/03 18:00 |
| BIOMERIEUX | 100,60€ | 0,40% | 0,40€ | 100,85€ | 99,46€ | 129.788 | 24/03 17:35 |
| BKW N | 139,70Fr. | -0,36% | -0,50Fr. | 139,80Fr. | 138,20Fr. | 51.168 | 24/03 17:30 |
| BMW | 97,76€ | -1,08% | -1,07€ | 98,63€ | 96,28€ | 1.434.754 | 24/03 18:30 |
| BNP PARIBAS-A- | 50,47€ | -5,27% | -2,81€ | 53,13€ | 49,44€ | 10.853.942 | 24/03 17:36 |
| BOLIDEN | 392,00k | -1,16% | -4,60k | 396,45k | 384,05k | 1.115.442 | 24/03 18:00 |
| BOLLORE | 5,61€ | -1,67% | -0,10€ | 5,69€ | 5,61€ | 2.263.155 | 24/03 17:35 |
| BOUYGUES | 30,32€ | -2,82% | -0,88€ | 31,05€ | 30,21€ | 1.761.524 | 24/03 17:35 |
| BP | 4,86£ | -2,49% | -0,12£ | 4,96£ | 4,74£ | 48.133.059 | 24/03 17:35 |
| BCA POP. EMILIA R. | 2,21€ | -4,04% | -0,09€ | 2,28€ | 2,15€ | 20.842.645 | 24/03 17:35 |
| BRENNTAG N | 67,70€ | -0,21% | -0,14€ | 68,24€ | 66,62€ | 732.294 | 24/03 18:30 |
| BRIT AMER TOBACCO | 28,72£ | 1,72% | 0,49£ | 28,84£ | 28,25£ | 3.548.387 | 24/03 17:35 |
| BRIT LAND CO REIT | 4,34£ | -2,41% | -0,11£ | 4,44£ | 4,33£ | 10.053.047 | 08/03 17:35 |
| BRITVIC | 8,78£ | 1,21% | 0,11£ | 8,82£ | 8,48£ | 744.994 | 24/03 17:35 |
| Brunello Cucinelli | 83,60€ | -0,30% | -0,25€ | 84,85€ | 83,10€ | 73.814 | 24/03 17:35 |
| BT GROUP | 1,40£ | 0,07% | 0,00£ | 1,40£ | 1,38£ | 17.603.596 | 24/03 17:35 |
| BUCHER IND N | 403,40Fr. | -2,28% | -9,40Fr. | 411,00Fr. | 400,40Fr. | 9.840 | 24/03 17:30 |
| BUNZL | 30,17£ | -0,98% | -0,30£ | 30,57£ | 30,17£ | 525.371 | 24/03 17:35 |
| BURBERRY GROUP | 23,43£ | -0,76% | -0,18£ | 23,55£ | 23,16£ | 964.861 | 24/03 17:35 |
| BUREAU VERITAS | 26,05€ | -0,46% | -0,12€ | 26,14€ | 25,88€ | 1.241.626 | 24/03 17:35 |
| Caixabank | 3,49€ | -2,95% | -0,11€ | 3,59€ | 3,40€ | 20.595.031 | 24/03 17:38 |
| CAP GEMINI | 165,70€ | -1,57% | -2,65€ | 168,55€ | 164,75€ | 447.608 | 24/03 17:35 |
| CARLSBERG -B- | 1.028,00 DKK | 1,08% | 11,00 DKK | 1.028,50 DKK | 1.012,50 DKK | 172.960 | 24/03 16:59 |
| CARREFOUR | 17,49€ | -1,19% | -0,21€ | 17,71€ | 17,21€ | 2.339.917 | 24/03 17:35 |
| CASTELLUM | 111,00k | -2,59% | -2,95k | 114,00k | 110,30k | 1.878.063 | 24/03 18:00 |
| Cellnex | 34,00€ | 1,34% | 0,45€ | 34,57€ | 33,66€ | 1.622.435 | 24/03 17:38 |
| CEMBRA MONEY BK N | 70,65Fr. | -0,14% | -0,10Fr. | 70,85Fr. | 69,40Fr. | 60.978 | 24/03 17:30 |
| CENTRICA | 1,03£ | -1,62% | -0,02£ | 1,04£ | 1,02£ | 34.753.084 | 24/03 17:35 |
| CHRISTIAN DIOR | 790,50€ | -0,69% | -5,50€ | 797,00€ | 787,50€ | 4.041 | 24/03 17:35 |
| Compagnie financiere Richemont SA | 139,25Fr. | -1,83% | -2,60Fr. | 141,75Fr. | 138,10Fr. | 588.273 | 24/03 17:30 |
| Clariant AG | 14,43Fr. | -1,23% | -0,18Fr. | 14,58Fr. | 14,18Fr. | 690.721 | 24/03 17:30 |
| CLOSE BROS GRP | 8,76£ | -1,90% | -0,17£ | 8,90£ | 8,56£ | 463.361 | 24/03 17:35 |
| CNH INDUSTRIAL | 13,34€ | -1,48% | -0,20€ | 13,46€ | 13,19€ | 2.380.791 | 24/03 17:35 |
| COCA-COLA HBC N | 21,82£ | 0,51% | 0,11£ | 21,90£ | 21,57£ | 1.162.145 | 24/03 17:35 |
| COFINIMMO | 78,15€ | -0,95% | -0,75€ | 79,30€ | 76,95€ | 89.452 | 24/03 17:35 |
| COLOPLAST -B- | 850,80 DKK | 0,35% | 3,00 DKK | 850,80 DKK | 841,40 DKK | 219.153 | 24/03 16:59 |
| COMPASS GROUP | 19,92£ | -0,15% | -0,03£ | 20,08£ | 19,84£ | 2.151.531 | 24/03 17:35 |
| COMPUTACENTER | 20,40£ | -1,64% | -0,34£ | 20,90£ | 20,38£ | 446.101 | 24/03 17:35 |
| CONTINENTAL | 64,56€ | -2,80% | -1,86€ | 66,24€ | 63,72€ | 425.812 | 24/03 18:30 |
| Convatec Group (WI) | 2,19£ | -0,09% | 0,00£ | 2,21£ | 2,16£ | 7.836.721 | 24/03 17:35 |
| Covestro Ag O.N. | 36,38€ | -3,63% | -1,37€ | 37,57€ | 35,83€ | 1.914.681 | 24/03 18:30 |
| FONC.DES REGIONS | 51,65€ | -3,10% | -1,65€ | 53,20€ | 51,20€ | 173.853 | 24/03 17:35 |
| CREDIT AGRICOLE | 9,94€ | -2,06% | -0,21€ | 10,10€ | 9,70€ | 14.407.603 | 24/03 17:35 |
| CRODA INTL PLC | 64,16£ | -0,74% | -0,48£ | 64,36£ | 63,52£ | 321.507 | 24/03 17:35 |
| Acciona Energía | 34,42€ | -1,60% | -0,56€ | 34,88€ | 34,24€ | 268.902 | 24/03 17:38 |
| Credit Suisse Group | 0,76Fr. | -5,19% | -0,04Fr. | 0,77Fr. | 0,73Fr. | 44.246.527 | 24/03 17:30 |
| D'IETEREN | 168,00€ | -2,38% | -4,10€ | 171,50€ | 167,50€ | 38.967 | 24/03 17:35 |
| DANONE | 56,27€ | 0,29% | 0,16€ | 56,38€ | 55,57€ | 1.539.646 | 24/03 17:36 |
| DANSKE BANK | 136,35 DKK | -2,40% | -3,35 DKK | 139,00 DKK | 132,35 DKK | 3.183.232 | 24/03 16:59 |
| DASSAULT AVIA. | 181,90€ | -0,49% | -0,90€ | 181,90€ | 178,90€ | 51.024 | 24/03 17:35 |
| DASSAULT SYST. | 37,20€ | -1,44% | -0,55€ | 37,87€ | 37,04€ | 1.333.679 | 24/03 17:35 |
| CAMPARI | 11,12€ | -0,09% | -0,01€ | 11,25€ | 11,09€ | 2.083.195 | 24/03 17:35 |
| DCC | 42,91£ | -1,54% | -0,67£ | 43,37£ | 42,65£ | 387.307 | 24/03 17:35 |
| DECHRA PHARMACLTS | 25,50£ | -1,09% | -0,28£ | 25,82£ | 25,20£ | 488.932 | 24/03 17:35 |
| Delivery Hero Ag Na O.N. | 29,74€ | -4,92% | -1,54€ | 31,33€ | 29,49€ | 396.251 | 24/03 18:30 |
| WILLIAM DEMANT HLDG | 225,00 DKK | 0,04% | 0,10 DKK | 225,00 DKK | 221,30 DKK | 289.214 | 24/03 16:59 |
| DERWENT LONDON | 25,06£ | -1,96% | -0,50£ | 25,44£ | 24,92£ | 267.724 | 08/03 17:35 |
| DEUTSCHE BANK N | 8,54€ | -8,53% | -0,80€ | 9,07€ | 7,95€ | 88.041.869 | 24/03 18:30 |
| DEUTSCHE BOERSE N | 179,10€ | 0,48% | 0,85€ | 180,10€ | 177,35€ | 606.867 | 24/03 18:30 |
| DEUTSCHE POST N | 41,44€ | -2,87% | -1,23€ | 42,55€ | 41,16€ | 2.559.331 | 24/03 18:30 |
| DEUTSCHE TELEKOM N | 21,72€ | -0,55% | -0,12€ | 21,85€ | 21,59€ | 7.698.108 | 24/03 18:30 |
| DIAGEO | 35,99£ | 1,01% | 0,36£ | 36,22£ | 35,56£ | 2.723.078 | 24/03 17:35 |
| DIASORIN | 102,05€ | 3,60% | 3,55€ | 104,00€ | 98,18€ | 327.140 | 24/03 17:35 |
| DIPLOMA | 27,28£ | -1,73% | -0,48£ | 27,76£ | 27,04£ | 368.475 | 24/03 17:35 |
| DIRECT LINE INS | 1,42£ | -1,70% | -0,02£ | 1,45£ | 1,38£ | 5.633.211 | 24/03 17:35 |
| DKSH HLDG N | 70,85Fr. | -1,53% | -1,10Fr. | 71,95Fr. | 70,45Fr. | 50.599 | 24/03 17:30 |
| DRAX GROUP | 5,79£ | -2,44% | -0,15£ | 5,93£ | 5,76£ | 3.063.447 | 24/03 17:35 |
| DS SMITH | 3,06£ | -1,45% | -0,05£ | 3,09£ | 3,02£ | 4.427.601 | 24/03 17:35 |
| DSM | 109,20€ | -3,66% | -4,15€ | 113,00€ | 108,85€ | 694.872 | 24/03 17:35 |
| DSV | 1.281,50 DKK | -1,50% | -19,50 DKK | 1.296,00 DKK | 1.256,00 DKK | 418.502 | 24/03 16:59 |
| DUFRY N | 100,70Fr. | -1,66% | -1,70Fr. | 103,80Fr. | 100,00Fr. | 332.638 | 09/04 17:30 |
| E.ON N | 11,04€ | -0,90% | -0,10€ | 11,11€ | 10,87€ | 6.544.236 | 24/03 18:30 |
| EDENRED | 52,54€ | -0,45% | -0,24€ | 52,88€ | 51,88€ | 429.897 | 24/03 17:35 |
| EDF | 11,84€ | -0,13% | -0,02€ | 11,86€ | 11,84€ | 483.329 | 24/03 17:35 |
| EDP RENOVAVEIS | 19,74€ | -1,79% | -0,36€ | 19,98€ | 19,51€ | 601.030 | 24/03 17:35 |
| EDP-ENERGIAS R | 4,72€ | -1,73% | -0,08€ | 4,79€ | 4,70€ | 6.200.494 | 24/03 17:35 |
| EIFFAGE | 95,64€ | -4,23% | -4,22€ | 99,40€ | 94,54€ | 375.359 | 24/03 17:35 |
| ELECTROLUX -B- | 117,50k | -1,84% | -2,20k | 119,52k | 116,80k | 1.136.968 | 24/03 18:00 |
| ELEKTA -B- FR | 77,60k | -1,62% | -1,28k | 78,90k | 76,82k | 1.196.054 | 24/03 18:00 |
| ELIA SYSTEM OP. | 118,20€ | -0,17% | -0,20€ | 118,80€ | 117,00€ | 95.520 | 24/03 17:35 |
| ELIS | 16,72€ | -3,91% | -0,68€ | 17,37€ | 16,47€ | 305.581 | 24/03 17:35 |
| ELISA | 55,28€ | -0,32% | -0,18€ | 55,68€ | 55,04€ | 202.890 | 24/03 17:00 |
| EMS-CHEM HLDG N | 722,50Fr. | -1,57% | -11,50Fr. | 730,00Fr. | 719,50Fr. | 8.587 | 24/03 17:30 |
| Enagas | 17,14€ | -1,04% | -0,18€ | 17,29€ | 17,06€ | 616.373 | 24/03 17:38 |
| Endesa | 19,04€ | -1,78% | -0,35€ | 19,31€ | 18,94€ | 1.030.292 | 24/03 17:38 |
| ENEL | 5,39€ | -2,09% | -0,12€ | 5,48€ | 5,36€ | 29.436.888 | 24/03 17:35 |
| Energean Oil & Gas (WI) | 11,81£ | -3,12% | -0,38£ | 12,06£ | 11,51£ | 541.637 | 24/03 17:35 |
| ENGIE | 13,57€ | -2,35% | -0,33€ | 13,83€ | 13,53€ | 7.641.172 | 24/03 17:35 |
| GVC HOLD | 11,82£ | -1,87% | -0,23£ | 11,94£ | 11,67£ | 1.229.366 | 24/03 17:35 |
| Statoil | 281,30 NOK | -3,07% | -8,90 NOK | 289,00 NOK | 278,70 NOK | 4.557.706 | 24/03 16:29 |
| ERICSSON -B- | 56,31k | 0,30% | 0,17k | 56,62k | 55,35k | 8.441.634 | 24/03 18:00 |
| ERSTE GROUP BANK | 34,45€ | -0,86% | -0,30€ | 35,03€ | 34,43€ | 531.614 | 01/02 17:50 |
| ESSILOR INTL | 162,10€ | -0,43% | -0,70€ | 162,40€ | 160,30€ | 449.139 | 24/03 17:35 |
| EURAZEO | 62,25€ | -3,49% | -2,25€ | 63,90€ | 62,00€ | 104.629 | 24/03 17:35 |
| EUROFINS SCIENTIFIC | 60,44€ | -0,92% | -0,56€ | 60,44€ | 59,26€ | 549.575 | 24/03 17:35 |
| EURONEXT | 68,94€ | -1,23% | -0,86€ | 69,70€ | 68,42€ | 159.487 | 24/03 17:35 |
| EXOR | 73,08€ | -1,54% | -1,14€ | 74,40€ | 72,40€ | 165.455 | 24/03 17:35 |
| EXPERIAN | 25,98£ | -1,52% | -0,40£ | 26,43£ | 25,85£ | 2.087.196 | 24/03 17:35 |
| FABEGE | 76,98k | -2,31% | -1,82k | 78,70k | 75,52k | 930.476 | 24/03 18:00 |
| BALDER -B- | 39,00k | -4,62% | -1,89k | 40,98k | 38,45k | 4.543.488 | 24/03 18:00 |
| FAURECIA | 17,79€ | -5,42% | -1,02€ | 18,91€ | 17,52€ | 1.748.857 | 24/03 17:38 |
| FDJ | 36,83€ | -2,23% | -0,84€ | 37,58€ | 36,62€ | 143.792 | 24/03 17:35 |
| Ferrari | 243,90€ | -1,53% | -3,80€ | 249,20€ | 243,10€ | 236.040 | 24/03 17:35 |
| Ferrovial | 26,37€ | -3,23% | -0,88€ | 27,10€ | 26,09€ | 1.708.654 | 24/03 17:38 |
| FLUGHAFEN ZUERICH N | 161,10Fr. | -3,59% | -6,00Fr. | 166,70Fr. | 160,50Fr. | 68.048 | 24/03 17:30 |
| FORTUM | 13,17€ | -2,77% | -0,38€ | 13,51€ | 13,12€ | 2.083.364 | 24/03 17:00 |
| FRESENIUS | 23,60€ | -2,36% | -0,57€ | 24,02€ | 23,33€ | 1.438.276 | 24/03 18:30 |
| FRESENIUS MED CARE | 37,07€ | -2,37% | -0,90€ | 37,82€ | 36,44€ | 490.514 | 24/03 18:30 |
| FUTURE | 11,00£ | -3,51% | -0,40£ | 11,60£ | 10,79£ | 400.927 | 24/03 17:35 |
| GALENICA | 74,00Fr. | -0,34% | -0,25Fr. | 74,30Fr. | 73,75Fr. | 53.993 | 24/03 17:30 |
| GALP ENERGIA -B- | 9,92€ | -0,94% | -0,09€ | 9,94€ | 9,70€ | 2.978.111 | 24/03 17:35 |
| GAMES WORKSHOP GRP | 91,15£ | 1,05% | 0,95£ | 91,75£ | 89,75£ | 271.043 | 24/03 17:35 |
| GAZTRANS.TECHN. | 89,35€ | -4,08% | -3,80€ | 93,45€ | 89,05€ | 112.024 | 24/03 17:35 |
| GBL | 75,10€ | -1,52% | -1,16€ | 76,22€ | 74,68€ | 185.825 | 24/03 17:36 |
| Geberit | 489,20Fr. | -2,32% | -11,60Fr. | 498,70Fr. | 488,10Fr. | 67.281 | 24/03 17:30 |
| GECINA N | 91,55€ | -3,02% | -2,85€ | 94,00€ | 90,80€ | 236.395 | 24/03 17:36 |
| GENUS | 29,24£ | -0,61% | -0,18£ | 29,42£ | 28,76£ | 71.536 | 24/03 17:35 |
| GEORG FISCHER N | 65,20Fr. | -4,19% | -2,85Fr. | 67,70Fr. | 64,95Fr. | 113.889 | 24/03 17:30 |
| GETINGE -B- | 242,50k | 1,46% | 3,50k | 244,30k | 238,00k | 1.247.810 | 24/03 18:00 |
| GP EUROTUNNEL RGPT | 14,62€ | -2,82% | -0,43€ | 14,95€ | 14,34€ | 1.356.173 | 24/03 17:37 |
| Givaudan | 2.944,00Fr. | -0,17% | -5,00Fr. | 2.978,00Fr. | 2.925,00Fr. | 21.979 | 24/03 17:30 |
| GLENCORE | 4,43£ | -1,97% | -0,09£ | 4,51£ | 4,34£ | 31.987.704 | 24/03 17:35 |
| GN STORE NORD | 146,70 DKK | 1,03% | 1,50 DKK | 146,70 DKK | 141,95 DKK | 661.681 | 24/03 16:59 |
| GREGGS | 26,32£ | -1,86% | -0,50£ | 26,80£ | 26,32£ | 631.566 | 24/03 17:35 |
| Grifols-A | 8,70€ | -3,50% | -0,32€ | 9,00€ | 8,62€ | 1.918.606 | 24/03 17:38 |
| GLAXOSMITHKLINE | 14,01£ | -2,55% | -0,37£ | 14,29£ | 13,79£ | 11.703.492 | 24/03 17:35 |
| Haleon | 3,26£ | -2,03% | -0,07£ | 3,33£ | 3,25£ | 23.273.350 | 24/03 17:35 |
| HALMA PLC | 20,96£ | -0,71% | -0,15£ | 21,20£ | 20,93£ | 597.994 | 24/03 17:35 |
| PREMIER OIL | 2,45£ | -6,20% | -0,16£ | 2,60£ | 2,41£ | 4.921.513 | 24/03 17:35 |
| HARGREAVES LANS | 7,87£ | -2,21% | -0,18£ | 7,98£ | 7,77£ | 835.548 | 24/03 17:35 |
| HAYS | 1,09£ | -1,00% | -0,01£ | 1,10£ | 1,08£ | 4.429.326 | 24/03 17:35 |
| HEIDELBERGCEMENT | 61,80€ | -3,56% | -2,28€ | 63,70€ | 61,06€ | 509.925 | 24/03 18:30 |
| HEINEKEN | 97,74€ | 0,10% | 0,10€ | 98,30€ | 97,46€ | 621.637 | 24/03 17:35 |
| HEINEKEN HOLDING | 82,65€ | 0,00% | 0,00€ | 83,05€ | 82,25€ | 106.279 | 24/03 17:35 |
| Hellofresh Se Inh O.N. | 17,40€ | -2,96% | -0,53€ | 17,96€ | 16,96€ | 1.309.957 | 24/03 18:30 |
| HELVETIA HLDG N | 119,60Fr. | -0,58% | -0,70Fr. | 120,20Fr. | 117,00Fr. | 69.458 | 24/03 17:30 |
| HENKEL VZ | 69,24€ | 0,61% | 0,42€ | 69,50€ | 68,50€ | 934.955 | 24/03 18:30 |
| HENNES&MAURITZ -B- | 121,20k | -2,21% | -2,74k | 123,46k | 120,64k | 2.833.725 | 24/03 18:00 |
| HERA | 2,49€ | -1,27% | -0,03€ | 2,52€ | 2,47€ | 2.796.549 | 24/03 17:35 |
| HERMES INTL | 1.787,00€ | -0,78% | -14,00€ | 1.812,50€ | 1.780,00€ | 66.893 | 24/03 17:39 |
| HEXAGON -B- | 111,80k | -1,28% | -1,45k | 113,65k | 111,45k | 6.246.754 | 24/03 18:00 |