CAC MID & SMALL
13.150,490
-187,49
-1,41%
17:35 03/02/25
Vol: -
Máx: 13.110,29
Mín: 12.985,13
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
AB SCIENCE | 1,48€ | -4,89% | -0,08€ | 1,55€ | 1,40€ | 233.978 | 03/02 17:35 |
ABC ARBITRAGE | 5,08€ | -0,39% | -0,02€ | 5,11€ | 5,00€ | 45.345 | 03/02 17:35 |
CERENIS THERA. | 1,22€ | -2,08% | -0,03€ | 1,25€ | 1,20€ | 33.750 | 03/02 17:05 |
ABIVAX | 5,83€ | -3,48% | -0,21€ | 6,02€ | 5,72€ | 33.869 | 03/02 17:28 |
ACTEOS | 1,00€ | 3,95% | 0,04€ | 1,00€ | 0,97€ | 2.318 | 03/02 17:19 |
ADOCIA | 5,62€ | -4,10% | -0,24€ | 5,85€ | 5,41€ | 215.957 | 03/02 17:35 |
AIR FRANCE - KLM | 7,85€ | -1,83% | -0,15€ | 7,90€ | 7,66€ | 1.172.483 | 03/02 17:35 |
AKWEL | 7,94€ | -0,50% | -0,04€ | 8,00€ | 7,94€ | 4.058 | 03/02 17:35 |
ALTAREA | 98,70€ | -2,08% | -2,10€ | 100,00€ | 98,00€ | 4.017 | 03/02 17:26 |
ALTEN | 86,20€ | -3,42% | -3,05€ | 87,00€ | 85,40€ | 37.560 | 03/02 17:35 |
APERAM REG. | 26,34€ | -1,50% | -0,40€ | 26,40€ | 25,66€ | 138.711 | 03/02 17:29 |
ARAMIS GROUP | 7,66€ | 1,06% | 0,08€ | 7,69€ | 7,34€ | 53.810 | 03/02 17:35 |
ARGAN | 62,60€ | -1,57% | -1,00€ | 63,50€ | 62,50€ | 13.874 | 03/02 17:22 |
ARTPRICE COM | 3,89€ | 0,00% | 0,00€ | 3,89€ | 3,77€ | 2.732 | 03/02 17:35 |
ASSYSTEM | 38,30€ | -1,16% | -0,45€ | 38,75€ | 37,35€ | 17.043 | 03/02 17:35 |
ATOS | 0,00€ | -8,70% | 0,00€ | 0,00€ | 0,00€ | 790.642.414 | 03/02 17:35 |
AUBAY | 46,20€ | -0,43% | -0,20€ | 46,25€ | 45,80€ | 5.234 | 03/02 17:18 |
AVENIR TELECOM | 0,07€ | -1,45% | 0,00€ | 0,07€ | 0,07€ | 138.851 | 03/02 17:20 |
ALD | 6,96€ | -2,32% | -0,17€ | 7,01€ | 6,77€ | 395.626 | 03/02 17:35 |
BALYO | 0,35€ | -1,43% | -0,01€ | 0,35€ | 0,34€ | 18.394 | 03/02 17:21 |
BASTIDE LE CONFORT | 22,40€ | -0,44% | -0,10€ | 22,50€ | 22,30€ | 2.428 | 03/02 17:35 |
BENETEAU | 8,92€ | -3,04% | -0,28€ | 9,01€ | 8,82€ | 87.422 | 03/02 17:29 |
BIC | 63,50€ | -0,16% | -0,10€ | 63,30€ | 63,00€ | 24.800 | 03/02 17:35 |
BIGBEN INTERACTIVE | 1,29€ | 0,16% | 0,00€ | 1,29€ | 1,28€ | 16.512 | 03/02 17:18 |
BOIRON | 26,40€ | -0,19% | -0,05€ | 26,45€ | 25,10€ | 1.549 | 03/02 17:35 |
BOLLORE | 5,64€ | -1,23% | -0,07€ | 5,65€ | 5,59€ | 604.596 | 03/02 17:29 |
BONDUELLE | 6,15€ | 0,82% | 0,05€ | 6,20€ | 6,08€ | 18.619 | 03/02 17:35 |
CARDETY | 16,68€ | -0,12% | -0,02€ | 16,70€ | 16,42€ | 37.922 | 03/02 17:29 |
CASINO GP | 0,94€ | -2,49% | -0,02€ | 0,95€ | 0,92€ | 193.296 | 03/02 17:35 |
CATANA GROUP | 5,37€ | -0,74% | -0,04€ | 5,44€ | 4,91€ | 65.154 | 03/02 17:29 |
CEGEDIM | 12,40€ | -0,80% | -0,10€ | 12,45€ | 12,00€ | 19.489 | 03/02 17:23 |
CHARGEURS | 10,42€ | -2,62% | -0,28€ | 10,74€ | 10,28€ | 5.572 | 03/02 17:29 |
CIE DES ALPES | 16,28€ | -0,49% | -0,08€ | 16,26€ | 15,90€ | 43.062 | 03/02 17:35 |
CLARAN0VA | 1,38€ | -2,54% | -0,04€ | 1,39€ | 1,35€ | 78.174 | 03/02 17:35 |
KORIAN-MEDICA | 2,26€ | 4,06% | 0,09€ | 2,25€ | 2,06€ | 1.446.514 | 03/02 17:35 |
COFACE | 15,35€ | -1,54% | -0,24€ | 15,56€ | 15,24€ | 183.021 | 03/02 17:29 |
COHERIS | 9,14€ | 1,78% | 0,16€ | 9,14€ | 8,64€ | 1.291 | 03/02 14:32 |
FONC.DES REGIONS | 50,40€ | -1,75% | -0,90€ | 50,85€ | 50,20€ | 29.465 | 03/02 17:29 |
DASSAULT AVIA. | 217,00€ | -0,37% | -0,80€ | 218,60€ | 214,20€ | 21.800 | 03/02 17:35 |
DBV TECHNOLOGIES | 0,78€ | -3,37% | -0,03€ | 0,80€ | 0,76€ | 335.515 | 03/02 17:35 |
ADL PARTNER | 36,60€ | -0,81% | -0,30€ | 37,40€ | 36,50€ | 427 | 03/02 16:59 |
DERICHEBOURG | 5,29€ | -2,04% | -0,11€ | 5,29€ | 5,13€ | 132.436 | 03/02 17:35 |
EKINOPS | 3,18€ | -1,40% | -0,05€ | 3,23€ | 3,18€ | 9.079 | 03/02 17:35 |
ELIOR | 2,62€ | 0,00% | 0,00€ | 2,61€ | 2,51€ | 516.915 | 03/02 17:29 |
ELIS | 19,26€ | -2,43% | -0,48€ | 19,48€ | 18,69€ | 170.197 | 03/02 17:29 |
ORPEA | 6,63€ | 4,41% | 0,28€ | 6,45€ | 6,05€ | 430.859 | 03/02 17:29 |
PHARMAGEST INTERACT | 36,50€ | -2,93% | -1,10€ | 37,45€ | 35,85€ | 13.914 | 03/02 17:29 |
ERAMET | 53,50€ | -1,02% | -0,55€ | 53,30€ | 52,25€ | 48.716 | 03/02 17:29 |
ESSO | 111,60€ | -0,53% | -0,60€ | 111,60€ | 108,40€ | 4.911 | 03/02 17:35 |
EURAZEO | 78,35€ | -1,63% | -1,30€ | 78,65€ | 78,00€ | 57.572 | 03/02 17:28 |
EUROAPI | 3,20€ | -0,81% | -0,03€ | 3,24€ | 3,13€ | 63.161 | 03/02 17:29 |
EUTELSAT COMM. | 1,69€ | -2,43% | -0,04€ | 1,73€ | 1,68€ | 304.755 | 03/02 17:29 |
GROUPE GORGE | 19,70€ | 1,03% | 0,20€ | 19,70€ | 19,44€ | 10.005 | 03/02 17:25 |
EXCLUSIVE NETWR | 18,94€ | 0,21% | 0,04€ | 18,98€ | 18,90€ | 39.935 | 03/02 17:10 |
EXOSENS | 23,06€ | 0,76% | 0,18€ | 23,06€ | 22,44€ | 21.147 | 03/02 17:27 |
FDJ | 36,22€ | -1,25% | -0,46€ | 36,28€ | 35,50€ | 89.554 | 03/02 17:29 |
GROUPE FNAC | 29,70€ | 0,68% | 0,20€ | 29,55€ | 28,80€ | 11.014 | 03/02 17:22 |
FORSEE POWER | 0,81€ | 9,02% | 0,07€ | 0,89€ | 0,74€ | 504.325 | 03/02 17:28 |
FAURECIA | 9,12€ | -10,01% | -1,02€ | 9,38€ | 8,77€ | 2.931.298 | 03/02 17:29 |
FRANCAISE ENER. | 23,10€ | -0,43% | -0,10€ | 23,15€ | 22,70€ | 5.370 | 03/02 17:35 |
GENFIT | 3,61€ | 0,98% | 0,04€ | 3,62€ | 3,44€ | 202.518 | 03/02 17:35 |
GENSIGHT | 0,31€ | 0,65% | 0,00€ | 0,32€ | 0,30€ | 278.771 | 03/02 17:35 |
GL EVENTS | 18,70€ | -1,58% | -0,30€ | 18,84€ | 18,58€ | 17.752 | 03/02 17:35 |
GUERBET | 27,20€ | -0,55% | -0,15€ | 27,30€ | 26,45€ | 10.504 | 03/02 17:35 |
GUILLEMOT CORP. | 5,92€ | -5,73% | -0,36€ | 6,28€ | 5,68€ | 84.559 | 03/02 17:35 |
HAULOTTE GROUP | 2,72€ | -1,09% | -0,03€ | 2,75€ | 2,69€ | 8.895 | 03/02 16:59 |
HIGH CO | 2,54€ | 0,79% | 0,02€ | 2,54€ | 2,50€ | 19.265 | 03/02 17:21 |
HYDROGENE FRCE | 4,06€ | -1,22% | -0,05€ | 4,27€ | 4,05€ | 5.567 | 03/02 17:29 |
ICADE | 22,48€ | -1,06% | -0,24€ | 22,54€ | 21,92€ | 100.111 | 03/02 17:29 |
ID LOGISTICS | 407,00€ | 0,62% | 2,50€ | 410,00€ | 400,00€ | 4.461 | 03/02 17:35 |
IMERYS | 26,08€ | -2,32% | -0,62€ | 26,04€ | 25,54€ | 92.792 | 03/02 17:28 |
INNATE PHARMA N.-A- | 1,77€ | -1,89% | -0,03€ | 1,80€ | 1,74€ | 71.744 | 03/02 17:29 |
INTERPARFUMS | 43,55€ | -1,02% | -0,45€ | 43,55€ | 42,75€ | 31.788 | 03/02 17:35 |
INVENTIVA | 2,31€ | -0,86% | -0,02€ | 2,37€ | 2,31€ | 28.269 | 03/02 17:27 |
IPSEN | 119,40€ | 0,17% | 0,20€ | 119,50€ | 117,60€ | 37.705 | 03/02 17:35 |
IPSOS | 45,18€ | -1,40% | -0,64€ | 45,10€ | 44,68€ | 15.365 | 03/02 17:29 |
JACQUET METAL | 16,42€ | 0,49% | 0,08€ | 16,50€ | 15,86€ | 24.400 | 03/02 17:29 |
JC DECAUX | 16,19€ | 0,12% | 0,02€ | 16,30€ | 15,80€ | 157.594 | 03/02 17:35 |
KAUFMAN ET BROAD | 33,85€ | 1,96% | 0,65€ | 34,20€ | 32,15€ | 25.783 | 03/02 17:35 |
LACROIX | 8,96€ | 0,90% | 0,08€ | 8,96€ | 8,80€ | 735 | 03/02 17:24 |
LATECOERE | 0,01€ | -3,37% | 0,00€ | 0,01€ | 0,01€ | 1.275.454 | 03/02 17:35 |
LHYFE | 3,40€ | 2,57% | 0,09€ | 3,42€ | 3,33€ | 34.343 | 03/02 17:35 |
LISI | 27,35€ | -0,18% | -0,05€ | 27,40€ | 27,00€ | 9.896 | 03/02 17:35 |
MAISONS DU MONDE | 4,13€ | 0,73% | 0,03€ | 4,14€ | 4,04€ | 19.367 | 03/02 17:35 |
MANITOU BF | 21,10€ | -2,54% | -0,55€ | 21,20€ | 20,75€ | 17.703 | 03/02 17:29 |
MAUREL & PROM. | 6,26€ | 1,05% | 0,07€ | 6,39€ | 6,10€ | 197.153 | 03/02 17:35 |
MEDINCELL REG S | 15,68€ | -0,38% | -0,06€ | 15,80€ | 15,32€ | 60.558 | 03/02 17:29 |
MEMSCAP | 3,50€ | -3,85% | -0,14€ | 3,67€ | 3,50€ | 23.760 | 03/02 17:35 |
MERCIALYS | 10,50€ | -0,66% | -0,07€ | 10,52€ | 10,39€ | 133.239 | 03/02 17:29 |
MERSEN | 20,95€ | -4,12% | -0,90€ | 21,25€ | 20,55€ | 95.926 | 03/02 17:29 |
METROPOLE TV - M6 | 12,52€ | 0,97% | 0,12€ | 12,52€ | 12,16€ | 76.683 | 03/02 17:28 |
FONCIERE PARIS NORD | 0,35€ | -0,58% | 0,00€ | 0,35€ | 0,35€ | 105 | 03/02 15:02 |
NACON | 0,56€ | -2,46% | -0,01€ | 0,57€ | 0,54€ | 94.897 | 03/02 17:29 |
NANOBIOTIX | 3,39€ | -3,09% | -0,11€ | 3,48€ | 3,30€ | 90.935 | 03/02 17:35 |
NEOEN | 39,78€ | 0,00% | 0,00€ | 39,78€ | 39,74€ | 62.067 | 03/02 17:29 |
NEXITY -A- | 12,71€ | -1,93% | -0,25€ | 12,80€ | 12,45€ | 133.208 | 03/02 17:29 |
PLAST.OMNIUM | 10,17€ | -7,12% | -0,78€ | 10,69€ | 10,02€ | 188.181 | 03/02 17:29 |
OREGE | 0,38€ | -1,04% | 0,00€ | 0,39€ | 0,38€ | 9.968 | 03/02 15:14 |
ORPHAN SYNERGY | 6,39€ | -6,17% | -0,42€ | 6,60€ | 5,99€ | 219.482 | 03/02 17:29 |
OVH GROUPE | 8,07€ | -1,94% | -0,16€ | 8,13€ | 8,03€ | 29.151 | 03/02 17:29 |
FFP | 71,00€ | -5,33% | -4,00€ | 74,20€ | 69,60€ | 18.387 | 03/02 17:29 |
ERYTECH PHARMA | 1,82€ | -0,22% | 0,00€ | 1,83€ | 1,80€ | 5.743 | 03/02 17:24 |
PIERRE ET VACANCES | 1,58€ | -1,75% | -0,03€ | 1,58€ | 1,49€ | 262.365 | 03/02 17:35 |
PLANISWARE | 28,89€ | -0,87% | -0,26€ | 29,00€ | 28,20€ | 31.581 | 03/02 17:35 |
PLASTIQ.VAL LOIRE | 1,53€ | 0,66% | 0,01€ | 1,56€ | 1,52€ | 3.046 | 03/02 17:35 |
PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
POXEL | 0,29€ | 0,18% | 0,00€ | 0,30€ | 0,28€ | 255.035 | 03/02 17:19 |
PRODWAYS | 0,56€ | -2,60% | -0,02€ | 0,57€ | 0,56€ | 11.275 | 03/02 17:35 |
QUADIENT SA | 17,96€ | -1,54% | -0,28€ | 18,14€ | 17,70€ | 11.231 | 03/02 17:21 |
REMY COINTREAU | 53,15€ | -3,80% | -2,10€ | 53,65€ | 51,20€ | 93.603 | 03/02 17:35 |
ROBERTET | 841,00€ | -1,29% | -11,00€ | 860,00€ | 839,00€ | 867 | 03/02 17:29 |
RUBIS | 24,70€ | -2,29% | -0,58€ | 24,82€ | 24,16€ | 191.878 | 03/02 17:35 |
SEB | 90,35€ | -1,63% | -1,50€ | 90,80€ | 87,70€ | 35.956 | 03/02 17:29 |
SECHE ENVIRON. | 83,20€ | -2,58% | -2,20€ | 84,80€ | 82,60€ | 4.473 | 03/02 17:35 |
SERGEFERRARI GROUP | 5,52€ | -2,65% | -0,15€ | 5,67€ | 5,52€ | 2.442 | 03/02 17:12 |
SES GLOBAL FDR | 3,16€ | 0,83% | 0,03€ | 3,16€ | 3,04€ | 391.740 | 03/02 17:35 |
SMCP | 3,18€ | 0,00% | 0,00€ | 3,15€ | 2,97€ | 135.228 | 03/02 17:35 |
SOITEC | 81,30€ | -4,13% | -3,50€ | 82,80€ | 80,75€ | 65.912 | 03/02 17:29 |
SOLOCAL GROUP | 1,98€ | -0,23% | 0,00€ | 2,00€ | 1,97€ | 10.797 | 03/02 17:15 |
SOLUTIONS 30 | 1,10€ | 2,71% | 0,03€ | 1,10€ | 1,02€ | 749.385 | 03/02 17:29 |
SOPRA GROUP | 175,70€ | -2,17% | -3,90€ | 176,20€ | 173,00€ | 11.307 | 03/02 17:29 |
SWORD GROUP | 34,80€ | -1,14% | -0,40€ | 34,80€ | 34,40€ | 9.535 | 03/02 17:35 |
TECHNIP ENER BR | 27,34€ | -0,51% | -0,14€ | 27,36€ | 26,84€ | 213.198 | 03/02 17:35 |
TF1 | 7,57€ | -0,59% | -0,05€ | 7,55€ | 7,48€ | 109.401 | 03/02 17:29 |
TOUAX | 3,55€ | -3,79% | -0,14€ | 3,58€ | 3,52€ | 7.649 | 03/02 15:46 |
TRIGANO | 130,80€ | -1,13% | -1,50€ | 130,70€ | 125,60€ | 41.843 | 03/02 17:35 |
UBISOFT ENTERTAIN. | 10,99€ | -1,17% | -0,13€ | 11,00€ | 10,61€ | 726.401 | 03/02 17:35 |
VALLOUREC | 18,58€ | 1,03% | 0,19€ | 18,68€ | 17,88€ | 430.337 | 03/02 17:29 |
VALNEVA | 2,69€ | -1,54% | -0,04€ | 2,72€ | 2,57€ | 1.746.095 | 03/02 17:29 |
TECHNICOLOR RGPT | 0,12€ | 1,18% | 0,00€ | 0,12€ | 0,12€ | 185.258 | 03/02 17:35 |
VERALLIA-144A REG S | 28,74€ | -3,56% | -1,06€ | 28,78€ | 26,74€ | 540.846 | 03/02 17:35 |
INSIDE SECURE | 0,32€ | -1,24% | 0,00€ | 0,32€ | 0,32€ | 95.258 | 03/02 17:00 |
VICAT | 40,05€ | -0,62% | -0,25€ | 40,20€ | 39,25€ | 13.966 | 03/02 17:29 |
VIRBAC | 317,00€ | -2,16% | -7,00€ | 324,00€ | 316,00€ | 6.752 | 03/02 17:35 |
CGG | 55,38€ | -1,21% | -0,68€ | 56,27€ | 54,20€ | 18.461 | 03/02 17:29 |
VIVENDI | 2,77€ | 1,61% | 0,04€ | 2,77€ | 2,61€ | 3.222.590 | 03/02 17:35 |
VOLTALIA | 7,08€ | -0,84% | -0,06€ | 7,15€ | 6,93€ | 69.583 | 03/02 17:26 |
VOLTZ (GRAINES) | 18,50€ | -5,99% | -1,15€ | 19,20€ | 18,50€ | 168 | 03/02 15:59 |
STORE ELECTRONIC | 164,80€ | -0,66% | -1,10€ | 164,50€ | 161,40€ | 15.212 | 03/02 17:35 |
SOLUCOM | 48,85€ | -0,41% | -0,20€ | 48,80€ | 48,00€ | 18.811 | 03/02 17:35 |
WENDEL | 93,40€ | -2,05% | -1,95€ | 93,60€ | 92,75€ | 40.753 | 03/02 17:35 |
X-FAB SILICON F | 4,80€ | -3,80% | -0,19€ | 4,87€ | 4,76€ | 149.819 | 03/02 17:29 |
XILAM ANIMATION | 3,59€ | -2,45% | -0,09€ | 3,62€ | 3,56€ | 3.456 | 03/02 15:56 |