CAC MID & SMALL
12.809,220
-296,89
-2,27%
18:15 12/11/24
Vol:
-
Máx:
12.996,39
Mín:
12.793,15
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| AB SCIENCE | 0,94€ | -1,05% | -0,01€ | 0,95€ | 0,93€ | 16.295 | 12/11 17:55 |
| ABC ARBITRAGE | 4,99€ | -1,48% | -0,08€ | 5,06€ | 4,94€ | 45.944 | 12/11 17:55 |
| CERENIS THERA. | 1,35€ | -0,59% | -0,01€ | 1,37€ | 1,34€ | 27.177 | 12/11 17:55 |
| ABIVAX | 9,45€ | -2,28% | -0,22€ | 9,67€ | 9,31€ | 24.697 | 12/11 17:55 |
| ACTEOS | 1,26€ | 1,61% | 0,02€ | 1,26€ | 1,24€ | 1.828 | 12/11 17:55 |
| ADOCIA | 8,72€ | -4,39% | -0,40€ | 9,09€ | 8,67€ | 63.622 | 12/11 17:55 |
| AIR FRANCE - KLM | 7,52€ | -3,96% | -0,31€ | 7,72€ | 7,51€ | 1.864.349 | 12/11 17:55 |
| AKWEL | 8,41€ | -8,59% | -0,79€ | 9,20€ | 8,31€ | 26.820 | 12/11 17:55 |
| ALTAREA | 102,00€ | 0,59% | 0,60€ | 102,40€ | 99,80€ | 3.857 | 12/11 17:55 |
| ALTEN | 76,95€ | -2,16% | -1,70€ | 78,20€ | 76,80€ | 23.650 | 12/11 17:55 |
| AMUNDI GROUP | 66,40€ | -3,14% | -2,15€ | 67,55€ | 66,40€ | 180.935 | 12/11 17:55 |
| APERAM REG. | 27,00€ | -1,24% | -0,34€ | 27,58€ | 26,80€ | 280.438 | 12/11 17:55 |
| ARAMIS GROUP | 6,24€ | -1,73% | -0,11€ | 6,30€ | 6,11€ | 38.878 | 12/11 17:55 |
| ARGAN | 68,20€ | 0,00% | 0,00€ | 68,90€ | 67,10€ | 11.212 | 12/11 17:55 |
| ARTPRICE COM | 4,29€ | -0,23% | -0,01€ | 4,30€ | 4,16€ | 30.481 | 12/11 17:55 |
| ASSYSTEM | 37,50€ | -1,57% | -0,60€ | 38,60€ | 37,50€ | 19.022 | 12/11 17:55 |
| ATOS | 0,42€ | 8.527,88% | 0,41€ | 0,51€ | 0,29€ | 6.355.816 | 12/11 17:55 |
| AUBAY | 45,25€ | 0,44% | 0,20€ | 46,00€ | 44,90€ | 5.539 | 12/11 17:55 |
| AVENIR TELECOM | 0,09€ | 3,37% | 0,00€ | 0,09€ | 0,08€ | 91.927 | 12/11 17:55 |
| ALD | 6,52€ | -10,87% | -0,80€ | 7,31€ | 6,52€ | 1.411.289 | 12/11 17:55 |
| BALYO | 0,31€ | 1,66% | 0,01€ | 0,31€ | 0,30€ | 21.228 | 12/11 17:55 |
| BASTIDE LE CONFORT | 17,68€ | -0,67% | -0,12€ | 17,76€ | 17,64€ | 2.377 | 12/11 17:55 |
| BENETEAU | 8,88€ | -3,48% | -0,32€ | 9,10€ | 8,88€ | 128.035 | 12/11 17:55 |
| BIC | 65,00€ | -1,66% | -1,10€ | 66,10€ | 65,00€ | 17.289 | 12/11 17:55 |
| BIGBEN INTERACTIVE | 1,78€ | -6,62% | -0,13€ | 1,91€ | 1,73€ | 71.594 | 12/11 17:55 |
| BOIRON | 31,55€ | -2,62% | -0,85€ | 32,40€ | 31,50€ | 581 | 12/11 17:55 |
| BOLLORE | 5,65€ | -2,42% | -0,14€ | 5,75€ | 5,65€ | 848.100 | 12/11 17:55 |
| BONDUELLE | 6,48€ | 0,00% | 0,00€ | 6,49€ | 6,42€ | 14.069 | 12/11 17:55 |
| CARDETY | 16,40€ | -2,26% | -0,38€ | 16,72€ | 16,40€ | 52.399 | 12/11 17:55 |
| CASINO GP | 2,08€ | -2,85% | -0,06€ | 2,15€ | 2,06€ | 76.831 | 12/11 17:55 |
| CATANA GROUP | 4,84€ | -2,32% | -0,12€ | 4,94€ | 4,82€ | 30.857 | 12/11 17:55 |
| CEGEDIM | 11,30€ | -0,88% | -0,10€ | 11,60€ | 11,25€ | 1.581 | 12/11 17:55 |
| CHARGEURS | 10,12€ | -0,39% | -0,04€ | 10,24€ | 10,12€ | 3.982 | 12/11 17:55 |
| CIE DES ALPES | 15,06€ | -2,46% | -0,38€ | 15,34€ | 15,06€ | 29.919 | 12/11 17:55 |
| CLARAN0VA | 1,37€ | -0,72% | -0,01€ | 1,38€ | 1,35€ | 30.625 | 12/11 17:55 |
| KORIAN-MEDICA | 1,90€ | -5,20% | -0,10€ | 1,99€ | 1,89€ | 572.832 | 12/11 17:55 |
| COFACE | 14,59€ | 2,96% | 0,42€ | 14,66€ | 14,08€ | 221.124 | 12/11 17:55 |
| COHERIS | 7,38€ | 0,00% | 0,00€ | 7,40€ | 7,20€ | 2.636 | 12/11 17:55 |
| FONC.DES REGIONS | 51,50€ | -2,09% | -1,10€ | 52,25€ | 51,20€ | 123.164 | 12/11 17:55 |
| DASSAULT AVIA. | 197,90€ | -1,35% | -2,70€ | 201,80€ | 197,40€ | 36.668 | 12/11 17:55 |
| DBV TECHNOLOGIES | 0,67€ | -2,35% | -0,02€ | 0,72€ | 0,66€ | 235.016 | 12/11 17:55 |
| ADL PARTNER | 37,20€ | 0,54% | 0,20€ | 37,30€ | 36,80€ | 541 | 12/11 17:55 |
| DERICHEBOURG | 4,62€ | -5,67% | -0,28€ | 4,89€ | 4,62€ | 259.958 | 12/11 17:55 |
| EKINOPS | 3,93€ | -0,63% | -0,03€ | 3,94€ | 3,92€ | 6.106 | 12/11 17:55 |
| ELIOR | 4,11€ | -4,41% | -0,19€ | 4,36€ | 4,10€ | 475.985 | 12/11 17:55 |
| ELIS | 21,02€ | -2,95% | -0,64€ | 21,52€ | 20,96€ | 310.688 | 12/11 17:55 |
| ORPEA | 6,24€ | -3,26% | -0,21€ | 6,42€ | 6,16€ | 327.950 | 12/11 17:55 |
| PHARMAGEST INTERACT | 44,85€ | -1,54% | -0,70€ | 46,80€ | 44,75€ | 9.266 | 12/11 17:55 |
| ERAMET | 53,55€ | -4,46% | -2,50€ | 55,20€ | 53,55€ | 62.200 | 12/11 17:55 |
| ESSO | 99,40€ | -3,68% | -3,80€ | 103,00€ | 98,50€ | 8.985 | 12/11 17:55 |
| EURAZEO | 68,30€ | -2,15% | -1,50€ | 69,30€ | 67,80€ | 129.539 | 12/11 17:55 |
| EUROAPI | 3,56€ | -8,35% | -0,32€ | 3,87€ | 3,52€ | 157.334 | 12/11 17:55 |
| EUTELSAT COMM. | 3,67€ | -2,08% | -0,08€ | 3,76€ | 3,67€ | 168.052 | 12/11 17:55 |
| GROUPE GORGE | 19,46€ | 0,62% | 0,12€ | 19,58€ | 19,26€ | 11.384 | 12/11 17:55 |
| EXCLUSIVE NETWR | 23,75€ | 0,00% | 0,00€ | 23,80€ | 23,70€ | 26.639 | 12/11 17:55 |
| EXOSENS | 20,43€ | 0,05% | 0,01€ | 20,96€ | 20,40€ | 29.717 | 12/11 17:55 |
| FDJ | 39,34€ | -0,71% | -0,28€ | 39,46€ | 39,18€ | 141.288 | 12/11 17:55 |
| GROUPE FNAC | 25,80€ | -2,46% | -0,65€ | 26,45€ | 25,80€ | 18.803 | 12/11 17:55 |
| FORSEE POWER | 0,60€ | -15,21% | -0,11€ | 0,69€ | 0,59€ | 224.044 | 12/11 17:55 |
| FAURECIA | 8,59€ | -6,63% | -0,61€ | 9,08€ | 8,59€ | 1.292.889 | 12/11 17:55 |
| FRANCAISE ENER. | 24,40€ | -3,75% | -0,95€ | 25,50€ | 24,20€ | 6.161 | 12/11 17:55 |
| GENFIT | 4,83€ | -1,13% | -0,06€ | 5,01€ | 4,78€ | 259.159 | 12/11 17:55 |
| GENSIGHT | 0,31€ | -0,97% | 0,00€ | 0,32€ | 0,30€ | 155.068 | 12/11 17:55 |
| GL EVENTS | 17,16€ | -3,70% | -0,66€ | 17,70€ | 16,92€ | 42.856 | 12/11 17:55 |
| GUERBET | 29,70€ | -0,34% | -0,10€ | 30,00€ | 29,25€ | 44.099 | 12/11 17:55 |
| GUILLEMOT CORP. | 6,72€ | 2,44% | 0,16€ | 6,72€ | 6,50€ | 6.501 | 12/11 17:55 |
| HAULOTTE GROUP | 2,81€ | 3,69% | 0,10€ | 2,86€ | 2,68€ | 9.528 | 12/11 17:55 |
| HIGH CO | 2,59€ | 0,00% | 0,00€ | 2,60€ | 2,57€ | 884 | 12/11 17:55 |
| HYDROGENE FRCE | 4,88€ | -0,51% | -0,03€ | 4,95€ | 4,86€ | 2.601 | 12/11 17:55 |
| ICADE | 23,12€ | -1,37% | -0,32€ | 23,46€ | 23,00€ | 135.630 | 12/11 17:55 |
| ID LOGISTICS | 395,00€ | -2,11% | -8,50€ | 402,00€ | 392,50€ | 5.188 | 12/11 17:55 |
| IMERYS | 30,88€ | -1,97% | -0,62€ | 31,14€ | 30,70€ | 42.770 | 12/11 17:55 |
| INNATE PHARMA N.-A- | 1,68€ | 1,57% | 0,03€ | 1,72€ | 1,62€ | 115.059 | 12/11 17:55 |
| INTERPARFUMS | 39,30€ | -3,44% | -1,40€ | 40,25€ | 39,25€ | 41.360 | 12/11 17:55 |
| INVENTIVA | 2,45€ | 0,00% | 0,00€ | 2,45€ | 2,42€ | 12.410 | 12/11 17:55 |
| IPSEN | 109,20€ | -1,89% | -2,10€ | 110,20€ | 108,30€ | 87.344 | 12/11 17:55 |
| IPSOS | 44,94€ | -1,71% | -0,78€ | 45,34€ | 44,82€ | 36.362 | 12/11 17:55 |
| JACQUET METAL | 15,30€ | -3,53% | -0,56€ | 15,82€ | 15,26€ | 11.332 | 12/11 17:55 |
| JC DECAUX | 14,25€ | -2,73% | -0,40€ | 14,60€ | 14,20€ | 272.280 | 12/11 17:55 |
| KAUFMAN ET BROAD | 33,25€ | -3,06% | -1,05€ | 34,40€ | 33,15€ | 10.810 | 12/11 17:55 |
| LACROIX | 11,60€ | -2,93% | -0,35€ | 11,95€ | 11,55€ | 2.486 | 12/11 17:55 |
| LATECOERE | 0,01€ | 2,90% | 0,00€ | 0,01€ | 0,01€ | 1.726.165 | 12/11 17:55 |
| LHYFE | 3,56€ | 0,85% | 0,03€ | 3,57€ | 3,48€ | 4.979 | 12/11 17:55 |
| LISI | 22,85€ | 0,22% | 0,05€ | 22,95€ | 22,80€ | 5.069 | 12/11 17:55 |
| MAISONS DU MONDE | 3,50€ | -0,57% | -0,02€ | 3,56€ | 3,50€ | 50.804 | 12/11 17:55 |
| MANITOU BF | 17,44€ | -2,57% | -0,46€ | 17,90€ | 17,34€ | 12.075 | 12/11 17:55 |
| MAUREL & PROM. | 4,83€ | -2,27% | -0,11€ | 4,93€ | 4,83€ | 102.261 | 12/11 17:55 |
| MEDINCELL REG S | 17,88€ | -2,83% | -0,52€ | 18,32€ | 17,74€ | 76.167 | 12/11 17:55 |
| MEMSCAP | 3,90€ | -1,76% | -0,07€ | 3,97€ | 3,83€ | 11.724 | 12/11 17:55 |
| MERCIALYS | 10,49€ | -0,19% | -0,02€ | 10,50€ | 10,35€ | 209.246 | 12/11 17:55 |
| MERSEN | 19,88€ | -4,88% | -1,02€ | 20,50€ | 19,78€ | 92.665 | 12/11 17:55 |
| METROPOLE TV - M6 | 10,90€ | -1,98% | -0,22€ | 11,08€ | 10,88€ | 94.735 | 12/11 17:55 |
| FONCIERE PARIS NORD | 0,37€ | -1,08% | 0,00€ | 0,37€ | 0,37€ | 4.394 | 12/11 17:55 |
| NACON | 0,54€ | -7,69% | -0,05€ | 0,59€ | 0,53€ | 395.941 | 12/11 17:55 |
| NANOBIOTIX | 3,79€ | -4,10% | -0,16€ | 3,95€ | 3,72€ | 57.316 | 12/11 17:55 |
| NEOEN | 39,42€ | -0,05% | -0,02€ | 39,47€ | 39,41€ | 429.905 | 12/11 17:55 |
| NEXITY -A- | 12,92€ | -4,51% | -0,61€ | 13,39€ | 12,90€ | 186.535 | 12/11 17:55 |
| ELECTRO POWER | 1,26€ | 0,00% | 0,00€ | 1,26€ | 1,26€ | 17.614 | 12/11 17:55 |
| PLAST.OMNIUM | 9,02€ | -2,43% | -0,23€ | 9,31€ | 9,00€ | 113.868 | 12/11 17:55 |
| OREGE | 0,37€ | -3,13% | -0,01€ | 0,39€ | 0,37€ | 23.342 | 12/11 17:55 |
| ORPHAN SYNERGY | 9,34€ | -3,81% | -0,37€ | 9,71€ | 9,25€ | 190.161 | 12/11 17:55 |
| OVH GROUPE | 8,50€ | -0,47% | -0,04€ | 8,54€ | 8,47€ | 56.434 | 12/11 17:55 |
| FFP | 73,10€ | -2,79% | -2,10€ | 75,00€ | 73,10€ | 7.609 | 12/11 17:55 |
| ERYTECH PHARMA | 1,76€ | -4,14% | -0,08€ | 1,85€ | 1,75€ | 11.155 | 12/11 17:55 |
| PIERRE ET VACANCES | 1,39€ | -1,56% | -0,02€ | 1,42€ | 1,39€ | 51.732 | 12/11 17:55 |
| PLANISWARE | 22,85€ | -2,48% | -0,58€ | 23,43€ | 22,60€ | 17.722 | 12/11 17:55 |
| PLASTIQ.VAL LOIRE | 1,20€ | 0,00% | 0,00€ | 1,21€ | 1,18€ | 11.561 | 12/11 17:55 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| POXEL | 0,26€ | -3,70% | -0,01€ | 0,27€ | 0,26€ | 127.246 | 12/11 17:55 |
| PRODWAYS | 0,50€ | -0,40% | 0,00€ | 0,51€ | 0,50€ | 10.776 | 12/11 17:55 |
| QUADIENT SA | 15,90€ | -1,36% | -0,22€ | 16,12€ | 15,90€ | 29.707 | 12/11 17:55 |
| REMY COINTREAU | 54,80€ | -1,88% | -1,05€ | 55,70€ | 54,35€ | 89.957 | 12/11 17:55 |
| ROBERTET | 959,00€ | -1,13% | -11,00€ | 975,00€ | 958,00€ | 1.765 | 12/11 17:55 |
| RUBIS | 22,96€ | -1,03% | -0,24€ | 23,14€ | 22,84€ | 311.257 | 12/11 17:55 |
| SEB | 93,90€ | -2,44% | -2,35€ | 95,35€ | 93,30€ | 61.570 | 12/11 17:55 |
| SECHE ENVIRON. | 87,30€ | -1,24% | -1,10€ | 88,30€ | 87,20€ | 1.386 | 12/11 17:55 |
| SERGEFERRARI GROUP | 6,05€ | 0,17% | 0,01€ | 6,10€ | 5,99€ | 2.503 | 12/11 17:55 |
| SES GLOBAL FDR | 3,29€ | -3,74% | -0,13€ | 3,41€ | 3,29€ | 718.267 | 12/11 17:55 |
| SMCP | 2,55€ | -4,32% | -0,12€ | 2,68€ | 2,54€ | 143.334 | 12/11 17:55 |
| SOITEC | 68,75€ | -2,07% | -1,45€ | 71,25€ | 67,00€ | 78.750 | 12/11 17:55 |
| SOLOCAL GROUP | 2,35€ | -2,08% | -0,05€ | 2,49€ | 2,35€ | 20.984 | 12/11 17:55 |
| SOLUTIONS 30 | 0,99€ | -8,26% | -0,09€ | 1,08€ | 0,99€ | 1.310.715 | 12/11 17:55 |
| SOPRA GROUP | 182,00€ | 0,06% | 0,10€ | 184,70€ | 181,00€ | 41.617 | 12/11 17:55 |
| SWORD GROUP | 36,00€ | 0,98% | 0,35€ | 36,00€ | 35,40€ | 5.799 | 12/11 17:55 |
| TECHNIP ENER BR | 24,46€ | -3,93% | -1,00€ | 25,30€ | 24,34€ | 629.839 | 12/11 17:55 |
| TF1 | 7,18€ | -1,58% | -0,12€ | 7,31€ | 7,18€ | 137.089 | 12/11 17:55 |
| TOUAX | 4,46€ | -0,45% | -0,02€ | 4,48€ | 4,44€ | 1.418 | 12/11 17:55 |
| TRIGANO | 121,60€ | -2,64% | -3,30€ | 123,60€ | 121,60€ | 16.629 | 12/11 17:55 |
| UBISOFT ENTERTAIN. | 13,38€ | -0,45% | -0,06€ | 13,53€ | 13,28€ | 358.654 | 12/11 17:55 |
| VALLOUREC | 15,39€ | -3,33% | -0,53€ | 15,91€ | 15,37€ | 606.036 | 12/11 17:55 |
| VALNEVA | 2,24€ | -6,82% | -0,16€ | 2,36€ | 2,24€ | 808.220 | 12/11 17:55 |
| TECHNICOLOR RGPT | 0,15€ | -5,02% | -0,01€ | 0,16€ | 0,14€ | 351.853 | 12/11 17:55 |
| VERALLIA-144A REG S | 26,26€ | -3,10% | -0,84€ | 26,82€ | 26,20€ | 166.284 | 12/11 17:55 |
| INSIDE SECURE | 0,34€ | -0,29% | 0,00€ | 0,34€ | 0,33€ | 12.733 | 12/11 17:55 |
| VICAT | 36,20€ | -2,16% | -0,80€ | 37,00€ | 36,15€ | 19.104 | 12/11 17:55 |
| VIRBAC | 348,00€ | -0,85% | -3,00€ | 350,50€ | 347,50€ | 2.941 | 12/11 17:55 |
| CGG | 38,62€ | -3,00% | -1,20€ | 41,41€ | 38,62€ | 33.482 | 12/11 17:55 |
| VOLTALIA | 7,76€ | -2,14% | -0,17€ | 7,98€ | 7,66€ | 62.555 | 12/11 17:55 |
| VOLTZ (GRAINES) | 22,70€ | -2,16% | -0,50€ | 23,20€ | 22,70€ | 25 | 12/11 17:55 |
| STORE ELECTRONIC | 135,20€ | -3,15% | -4,40€ | 138,90€ | 131,50€ | 57.683 | 12/11 17:55 |
| SOLUCOM | 46,85€ | 0,75% | 0,35€ | 47,10€ | 45,70€ | 17.371 | 12/11 17:55 |
| WENDEL | 91,45€ | -1,88% | -1,75€ | 92,70€ | 91,05€ | 69.972 | 12/11 17:55 |
| X-FAB SILICON F | 4,40€ | -5,01% | -0,23€ | 4,63€ | 4,40€ | 178.612 | 12/11 17:55 |
| XILAM ANIMATION | 3,96€ | 1,93% | 0,08€ | 4,02€ | 3,83€ | 14.720 | 12/11 17:55 |