CAC MID & SMALL
12.504,090
60,49
0,49%
18:05 24/12/24
Vol:
-
Máx:
12.547,68
Mín:
12.500,44
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
AB SCIENCE | 0,88€ | 0,11% | 0,00€ | 0,92€ | 0,88€ | 22.852 | 24/12 14:20 |
ABC ARBITRAGE | 4,71€ | -0,74% | -0,04€ | 4,76€ | 4,71€ | 14.064 | 24/12 14:20 |
CERENIS THERA. | 1,22€ | 0,50% | 0,01€ | 1,24€ | 1,21€ | 13.638 | 24/12 14:20 |
ABIVAX | 7,08€ | 0,00% | 0,00€ | 7,25€ | 7,05€ | 5.503 | 24/12 14:20 |
ACTEOS | 0,93€ | -2,93% | -0,03€ | 0,93€ | 0,91€ | 603 | 24/12 14:20 |
ADOCIA | 5,98€ | 1,01% | 0,06€ | 6,03€ | 5,77€ | 77.920 | 24/12 14:20 |
AIR FRANCE - KLM | 8,11€ | 0,30% | 0,02€ | 8,21€ | 7,98€ | 341.754 | 24/12 14:20 |
AKWEL | 7,93€ | 0,89% | 0,07€ | 7,94€ | 7,91€ | 103 | 24/12 14:20 |
ALTAREA | 95,00€ | 0,42% | 0,40€ | 95,60€ | 94,60€ | 3.661 | 24/12 14:20 |
ALTEN | 77,60€ | 0,26% | 0,20€ | 78,25€ | 77,50€ | 4.552 | 24/12 14:20 |
APERAM REG. | 25,00€ | 0,56% | 0,14€ | 25,14€ | 24,84€ | 33.998 | 24/12 14:20 |
ARAMIS GROUP | 8,11€ | 2,53% | 0,20€ | 8,15€ | 7,90€ | 28.455 | 24/12 14:20 |
ARGAN | 59,60€ | -0,33% | -0,20€ | 60,20€ | 59,50€ | 10.741 | 24/12 14:20 |
ARTPRICE COM | 4,19€ | 1,21% | 0,05€ | 4,19€ | 3,99€ | 21.683 | 24/12 14:20 |
ASSYSTEM | 40,80€ | 3,29% | 1,30€ | 42,05€ | 40,80€ | 7.274 | 24/12 14:20 |
ATOS | 0,00€ | -4,17% | 0,00€ | 0,00€ | 0,00€ | 396.588.335 | 24/12 14:20 |
AUBAY | 44,35€ | 1,72% | 0,75€ | 44,35€ | 43,45€ | 2.423 | 24/12 14:20 |
AVENIR TELECOM | 0,07€ | -3,98% | 0,00€ | 0,07€ | 0,07€ | 260.038 | 24/12 14:20 |
ALD | 6,24€ | 1,05% | 0,07€ | 6,29€ | 6,14€ | 217.481 | 24/12 14:20 |
BALYO | 0,29€ | 0,52% | 0,00€ | 0,29€ | 0,27€ | 22.253 | 24/12 14:20 |
BASTIDE LE CONFORT | 24,05€ | -0,82% | -0,20€ | 24,20€ | 23,85€ | 2.413 | 24/12 14:20 |
BENETEAU | 8,51€ | 0,83% | 0,07€ | 8,63€ | 8,47€ | 28.567 | 24/12 14:20 |
BIC | 62,50€ | -0,48% | -0,30€ | 62,90€ | 62,50€ | 7.187 | 24/12 14:20 |
BIGBEN INTERACTIVE | 1,34€ | 1,05% | 0,01€ | 1,35€ | 1,33€ | 33.917 | 24/12 14:20 |
BOIRON | 26,70€ | 3,09% | 0,80€ | 26,85€ | 26,70€ | 184 | 24/12 14:20 |
BOLLORE | 5,90€ | 1,55% | 0,09€ | 5,91€ | 5,82€ | 182.695 | 24/12 14:20 |
BONDUELLE | 6,30€ | 0,00% | 0,00€ | 6,30€ | 6,23€ | 2.738 | 24/12 14:20 |
CARDETY | 15,76€ | -0,13% | -0,02€ | 15,88€ | 15,76€ | 13.089 | 24/12 14:20 |
CASINO GP | 1,09€ | -0,58% | -0,01€ | 1,12€ | 1,08€ | 86.382 | 24/12 14:20 |
CATANA GROUP | 4,88€ | 0,31% | 0,02€ | 4,95€ | 4,87€ | 6.091 | 24/12 14:20 |
CEGEDIM | 12,65€ | -0,78% | -0,10€ | 12,75€ | 12,65€ | 634 | 24/12 14:20 |
CHARGEURS | 10,10€ | 2,23% | 0,22€ | 10,12€ | 10,00€ | 254 | 24/12 14:20 |
CIE DES ALPES | 14,72€ | 0,68% | 0,10€ | 14,78€ | 14,64€ | 9.553 | 24/12 14:20 |
CLARAN0VA | 1,18€ | 0,68% | 0,01€ | 1,20€ | 1,15€ | 72.657 | 24/12 14:20 |
KORIAN-MEDICA | 1,86€ | -2,05% | -0,04€ | 1,92€ | 1,86€ | 177.875 | 24/12 14:20 |
COFACE | 14,13€ | 0,57% | 0,08€ | 14,14€ | 14,04€ | 36.429 | 24/12 14:20 |
COHERIS | 8,96€ | 2,99% | 0,26€ | 8,96€ | 8,72€ | 1.240 | 24/12 14:20 |
FONC.DES REGIONS | 49,08€ | 0,62% | 0,30€ | 49,16€ | 48,90€ | 17.234 | 24/12 14:20 |
DASSAULT AVIA. | 192,10€ | 0,16% | 0,30€ | 193,20€ | 191,70€ | 7.100 | 24/12 14:20 |
DBV TECHNOLOGIES | 0,62€ | -1,28% | -0,01€ | 0,63€ | 0,61€ | 91.035 | 24/12 14:20 |
ADL PARTNER | 35,50€ | -0,28% | -0,10€ | 35,60€ | 35,50€ | 32 | 24/12 14:20 |
DERICHEBOURG | 5,23€ | 0,77% | 0,04€ | 5,24€ | 5,18€ | 47.675 | 24/12 14:20 |
EKINOPS | 3,50€ | 0,58% | 0,02€ | 3,52€ | 3,48€ | 16.292 | 24/12 14:20 |
ELIOR | 2,64€ | -2,44% | -0,07€ | 2,71€ | 2,62€ | 363.002 | 24/12 14:20 |
ELIS | 18,71€ | 0,86% | 0,16€ | 18,86€ | 18,63€ | 63.910 | 24/12 14:20 |
ORPEA | 5,28€ | -0,75% | -0,04€ | 5,50€ | 5,26€ | 138.102 | 24/12 14:20 |
PHARMAGEST INTERACT | 43,90€ | 0,46% | 0,20€ | 43,95€ | 43,50€ | 2.530 | 24/12 14:20 |
ERAMET | 53,40€ | 2,01% | 1,05€ | 53,55€ | 52,70€ | 23.268 | 24/12 14:20 |
ESSO | 103,60€ | 1,37% | 1,40€ | 105,00€ | 103,00€ | 1.354 | 24/12 14:20 |
EURAZEO | 70,10€ | 0,86% | 0,60€ | 70,35€ | 69,75€ | 28.327 | 24/12 14:20 |
EUROAPI | 2,75€ | -1,79% | -0,05€ | 2,83€ | 2,75€ | 111.814 | 24/12 14:20 |
EUTELSAT COMM. | 2,27€ | -1,05% | -0,02€ | 2,36€ | 2,27€ | 189.012 | 24/12 14:20 |
GROUPE GORGE | 17,22€ | 0,70% | 0,12€ | 17,22€ | 17,10€ | 2.351 | 24/12 14:20 |
EXCLUSIVE NETWR | 18,82€ | 0,00% | 0,00€ | 18,86€ | 18,82€ | 6.489 | 24/12 14:20 |
EXOSENS | 19,09€ | 1,11% | 0,21€ | 19,20€ | 18,76€ | 14.743 | 24/12 14:20 |
FDJ | 36,20€ | 0,06% | 0,02€ | 36,46€ | 36,12€ | 37.128 | 24/12 14:20 |
GROUPE FNAC | 28,00€ | 1,63% | 0,45€ | 28,00€ | 27,25€ | 20.018 | 24/12 14:20 |
FORSEE POWER | 0,41€ | 0,00% | 0,00€ | 0,41€ | 0,39€ | 19.550 | 24/12 14:20 |
FAURECIA | 8,39€ | -0,90% | -0,08€ | 8,66€ | 8,39€ | 237.906 | 24/12 14:20 |
FRANCAISE ENER. | 20,25€ | -1,22% | -0,25€ | 20,85€ | 20,25€ | 4.664 | 24/12 14:20 |
GENFIT | 3,48€ | 0,29% | 0,01€ | 3,50€ | 3,46€ | 54.064 | 24/12 14:20 |
GENSIGHT | 0,27€ | -1,63% | 0,00€ | 0,28€ | 0,27€ | 72.381 | 24/12 14:20 |
GL EVENTS | 17,42€ | -1,69% | -0,30€ | 17,72€ | 17,40€ | 12.251 | 24/12 14:20 |
GUERBET | 25,95€ | 1,57% | 0,40€ | 26,50€ | 25,60€ | 10.535 | 24/12 14:20 |
GUILLEMOT CORP. | 7,12€ | 2,30% | 0,16€ | 7,12€ | 6,94€ | 3.509 | 24/12 14:20 |
HAULOTTE GROUP | 2,59€ | -1,15% | -0,03€ | 2,62€ | 2,59€ | 869 | 24/12 14:20 |
HIGH CO | 2,36€ | 0,43% | 0,01€ | 2,36€ | 2,35€ | 1.635 | 24/12 14:20 |
HYDROGENE FRCE | 4,05€ | -1,22% | -0,05€ | 4,09€ | 4,01€ | 2.964 | 24/12 14:20 |
ICADE | 22,02€ | 1,76% | 0,38€ | 22,06€ | 21,64€ | 63.195 | 24/12 14:20 |
ID LOGISTICS | 374,50€ | 1,22% | 4,50€ | 375,50€ | 370,00€ | 4.183 | 24/12 14:20 |
IMERYS | 27,82€ | 2,58% | 0,70€ | 27,82€ | 27,12€ | 49.031 | 24/12 14:20 |
INNATE PHARMA N.-A- | 1,92€ | -0,72% | -0,01€ | 1,95€ | 1,91€ | 36.430 | 24/12 14:20 |
INTERPARFUMS | 39,60€ | -0,63% | -0,25€ | 40,10€ | 39,60€ | 13.509 | 24/12 14:20 |
INVENTIVA | 2,24€ | -0,44% | -0,01€ | 2,25€ | 2,23€ | 2.383 | 24/12 14:20 |
IPSEN | 108,60€ | -0,46% | -0,50€ | 109,90€ | 108,60€ | 19.879 | 24/12 14:20 |
IPSOS | 46,46€ | 0,69% | 0,32€ | 46,60€ | 45,98€ | 20.626 | 24/12 14:20 |
JACQUET METAL | 17,10€ | 0,35% | 0,06€ | 17,10€ | 16,94€ | 1.604 | 24/12 14:20 |
JC DECAUX | 14,94€ | 1,22% | 0,18€ | 15,06€ | 14,84€ | 39.808 | 24/12 14:20 |
KAUFMAN ET BROAD | 31,90€ | 0,00% | 0,00€ | 32,25€ | 31,90€ | 4.464 | 24/12 14:20 |
LACROIX | 9,36€ | 2,86% | 0,26€ | 9,36€ | 8,92€ | 3.683 | 24/12 14:20 |
LATECOERE | 0,01€ | 3,30% | 0,00€ | 0,01€ | 0,01€ | 9.131.769 | 24/12 14:20 |
LHYFE | 2,65€ | -0,19% | -0,01€ | 2,77€ | 2,65€ | 13.796 | 24/12 14:20 |
LISI | 21,60€ | -0,46% | -0,10€ | 21,80€ | 21,60€ | 1.155 | 24/12 14:20 |
MAISONS DU MONDE | 4,14€ | 3,76% | 0,15€ | 4,15€ | 4,02€ | 14.195 | 24/12 14:20 |
MANITOU BF | 16,24€ | 0,37% | 0,06€ | 16,34€ | 16,06€ | 6.614 | 24/12 14:20 |
MAUREL & PROM. | 5,29€ | 1,73% | 0,09€ | 5,32€ | 5,20€ | 109.068 | 24/12 14:20 |
MEDINCELL REG S | 16,76€ | 0,00% | 0,00€ | 17,00€ | 16,76€ | 25.933 | 24/12 14:20 |
MEMSCAP | 4,72€ | 1,29% | 0,06€ | 4,72€ | 4,63€ | 6.854 | 24/12 14:20 |
MERCIALYS | 10,14€ | 1,40% | 0,14€ | 10,16€ | 10,02€ | 84.227 | 24/12 14:20 |
MERSEN | 20,20€ | 1,10% | 0,22€ | 20,40€ | 20,05€ | 14.600 | 24/12 14:20 |
METROPOLE TV - M6 | 10,94€ | -0,18% | -0,02€ | 11,02€ | 10,92€ | 24.843 | 24/12 14:20 |
FONCIERE PARIS NORD | 0,31€ | 3,38% | 0,01€ | 0,31€ | 0,29€ | 12.973 | 24/12 14:20 |
NACON | 0,55€ | 3,98% | 0,02€ | 0,55€ | 0,53€ | 73.623 | 24/12 14:20 |
NANOBIOTIX | 2,99€ | -0,27% | -0,01€ | 3,04€ | 2,95€ | 111.226 | 24/12 14:20 |
NEOEN | 39,54€ | 0,03% | 0,01€ | 39,54€ | 39,52€ | 59.399 | 24/12 14:20 |
NEXITY -A- | 12,78€ | 0,95% | 0,12€ | 12,85€ | 12,73€ | 44.321 | 24/12 14:20 |
PLAST.OMNIUM | 9,79€ | 0,77% | 0,08€ | 9,91€ | 9,72€ | 53.731 | 24/12 14:20 |
OREGE | 0,37€ | 1,36% | 0,01€ | 0,37€ | 0,36€ | 4.441 | 24/12 14:20 |
ORPHAN SYNERGY | 7,06€ | 0,71% | 0,05€ | 7,25€ | 7,01€ | 67.623 | 24/12 14:20 |
OVH GROUPE | 8,55€ | 0,53% | 0,05€ | 8,63€ | 8,52€ | 19.940 | 24/12 14:20 |
FFP | 71,90€ | 0,42% | 0,30€ | 72,60€ | 71,20€ | 1.261 | 24/12 14:20 |
ERYTECH PHARMA | 1,70€ | 0,00% | 0,00€ | 1,70€ | 1,67€ | 3.661 | 24/12 14:20 |
PIERRE ET VACANCES | 1,41€ | 0,43% | 0,01€ | 1,43€ | 1,41€ | 94.990 | 24/12 14:20 |
PLANISWARE | 28,19€ | 2,17% | 0,60€ | 28,46€ | 27,74€ | 14.129 | 24/12 14:20 |
PLASTIQ.VAL LOIRE | 1,29€ | -1,53% | -0,02€ | 1,31€ | 1,29€ | 5.774 | 24/12 14:20 |
PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
POXEL | 0,15€ | 11,54% | 0,02€ | 0,15€ | 0,13€ | 614.023 | 24/12 14:20 |
PRODWAYS | 0,57€ | 8,65% | 0,05€ | 0,60€ | 0,51€ | 119.724 | 24/12 14:20 |
QUADIENT SA | 18,52€ | 2,09% | 0,38€ | 18,60€ | 18,08€ | 19.480 | 24/12 14:20 |
REMY COINTREAU | 57,95€ | -0,43% | -0,25€ | 58,80€ | 57,95€ | 19.197 | 24/12 14:20 |
ROBERTET | 850,00€ | -0,58% | -5,00€ | 858,00€ | 850,00€ | 327 | 24/12 14:20 |
RUBIS | 23,16€ | 0,78% | 0,18€ | 23,22€ | 23,00€ | 89.922 | 24/12 14:20 |
SEB | 85,95€ | -0,17% | -0,15€ | 86,90€ | 85,70€ | 14.420 | 24/12 14:20 |
SECHE ENVIRON. | 75,80€ | 0,66% | 0,50€ | 76,20€ | 75,30€ | 1.496 | 24/12 14:20 |
SERGEFERRARI GROUP | 5,07€ | -0,59% | -0,03€ | 5,11€ | 5,05€ | 3.503 | 24/12 14:20 |
SES GLOBAL FDR | 2,94€ | -0,41% | -0,01€ | 2,96€ | 2,92€ | 208.237 | 24/12 14:20 |
SMCP | 3,49€ | 2,65% | 0,09€ | 3,53€ | 3,41€ | 151.847 | 24/12 14:20 |
SOITEC | 85,35€ | 1,43% | 1,20€ | 85,80€ | 84,15€ | 25.612 | 24/12 14:20 |
SOLOCAL GROUP | 2,33€ | 0,43% | 0,01€ | 2,33€ | 2,31€ | 5.307 | 24/12 14:20 |
SOLUTIONS 30 | 0,83€ | 1,03% | 0,01€ | 0,84€ | 0,82€ | 240.617 | 24/12 14:20 |
SOPRA GROUP | 167,40€ | 0,54% | 0,90€ | 167,90€ | 166,80€ | 14.575 | 24/12 14:20 |
SWORD GROUP | 34,50€ | -0,86% | -0,30€ | 34,80€ | 34,50€ | 2.530 | 24/12 14:20 |
TECHNIP ENER BR | 25,26€ | 0,24% | 0,06€ | 25,50€ | 25,24€ | 71.420 | 24/12 14:20 |
TF1 | 7,22€ | 1,62% | 0,12€ | 7,23€ | 7,11€ | 59.205 | 24/12 14:20 |
TOUAX | 3,71€ | -0,80% | -0,03€ | 3,75€ | 3,70€ | 1.366 | 24/12 14:20 |
TRIGANO | 120,20€ | -0,08% | -0,10€ | 121,10€ | 120,20€ | 3.322 | 24/12 14:20 |
UBISOFT ENTERTAIN. | 12,35€ | -2,33% | -0,30€ | 12,77€ | 12,35€ | 90.766 | 24/12 14:20 |
VALLOUREC | 16,35€ | 0,52% | 0,09€ | 16,40€ | 16,29€ | 93.740 | 24/12 14:20 |
VALNEVA | 1,99€ | 3,76% | 0,07€ | 2,00€ | 1,89€ | 378.753 | 24/12 14:20 |
TECHNICOLOR RGPT | 0,12€ | -0,48% | 0,00€ | 0,12€ | 0,12€ | 340.447 | 24/12 14:20 |
VERALLIA-144A REG S | 23,78€ | 1,89% | 0,44€ | 23,78€ | 23,38€ | 32.952 | 24/12 14:20 |
INSIDE SECURE | 0,26€ | -1,54% | 0,00€ | 0,26€ | 0,25€ | 34.511 | 24/12 14:20 |
VICAT | 36,55€ | 0,97% | 0,35€ | 36,60€ | 36,10€ | 9.268 | 24/12 14:20 |
VIRBAC | 310,00€ | -0,32% | -1,00€ | 312,00€ | 309,50€ | 968 | 24/12 14:20 |
CGG | 47,27€ | -1,52% | -0,73€ | 48,45€ | 47,27€ | 10.711 | 24/12 14:20 |
VIVENDI | 2,53€ | 1,08% | 0,03€ | 2,55€ | 2,50€ | 3.396.305 | 24/12 14:20 |
VOLTALIA | 6,82€ | -2,85% | -0,20€ | 7,05€ | 6,82€ | 46.109 | 24/12 14:20 |
VOLTZ (GRAINES) | 20,60€ | -1,90% | -0,40€ | 21,00€ | 20,50€ | 316 | 24/12 14:20 |
STORE ELECTRONIC | 176,00€ | -0,96% | -1,70€ | 179,80€ | 175,40€ | 24.429 | 24/12 14:20 |
SOLUCOM | 41,60€ | 1,84% | 0,75€ | 41,75€ | 40,95€ | 9.794 | 24/12 14:20 |
WENDEL | 93,80€ | 2,91% | 2,65€ | 93,80€ | 91,35€ | 31.163 | 24/12 14:20 |
X-FAB SILICON F | 4,91€ | 0,90% | 0,04€ | 4,95€ | 4,89€ | 71.934 | 24/12 14:20 |
XILAM ANIMATION | 3,77€ | 0,27% | 0,01€ | 3,78€ | 3,74€ | 3.069 | 24/12 14:20 |