CAC MID & SMALL
12.406,800
-6,77
-0,05%
18:05 20/12/24
Vol:
-
Máx:
12.406,80
Mín:
12.238,56
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| AB SCIENCE | 0,91€ | -1,51% | -0,01€ | 0,93€ | 0,91€ | 21.692 | 20/12 17:55 |
| ABC ARBITRAGE | 4,71€ | 1,07% | 0,05€ | 4,71€ | 4,64€ | 36.238 | 20/12 17:55 |
| CERENIS THERA. | 1,24€ | 1,48% | 0,02€ | 1,24€ | 1,22€ | 13.489 | 20/12 17:55 |
| ABIVAX | 7,06€ | -5,87% | -0,44€ | 7,39€ | 7,05€ | 24.688 | 20/12 17:55 |
| ACTEOS | 0,96€ | 5,27% | 0,05€ | 0,96€ | 0,94€ | 506 | 20/12 17:55 |
| ADOCIA | 5,80€ | -7,05% | -0,44€ | 6,65€ | 5,52€ | 370.816 | 20/12 17:55 |
| AIR FRANCE - KLM | 8,00€ | -3,66% | -0,30€ | 8,28€ | 7,85€ | 2.218.232 | 20/12 17:55 |
| AKWEL | 8,03€ | 0,88% | 0,07€ | 8,03€ | 7,88€ | 1.771 | 20/12 17:55 |
| ALTAREA | 94,90€ | 3,15% | 2,90€ | 94,90€ | 91,40€ | 8.263 | 20/12 17:55 |
| ALTEN | 76,95€ | 0,39% | 0,30€ | 77,80€ | 75,75€ | 76.804 | 20/12 17:55 |
| AMUNDI GROUP | 63,85€ | 0,47% | 0,30€ | 64,10€ | 62,60€ | 439.325 | 20/12 17:55 |
| APERAM REG. | 25,08€ | -0,79% | -0,20€ | 25,38€ | 24,72€ | 194.566 | 20/12 17:55 |
| ARAMIS GROUP | 7,88€ | -1,87% | -0,15€ | 7,99€ | 7,81€ | 63.630 | 20/12 17:55 |
| ARGAN | 59,50€ | 0,51% | 0,30€ | 59,90€ | 58,60€ | 41.330 | 20/12 17:55 |
| ARTPRICE COM | 4,22€ | 0,72% | 0,03€ | 4,23€ | 4,00€ | 25.678 | 20/12 17:55 |
| ASSYSTEM | 40,35€ | -1,22% | -0,50€ | 41,20€ | 40,05€ | 9.724 | 20/12 17:55 |
| ATOS | 0,00€ | 0,00% | 0,00€ | 0,00€ | 0,00€ | 2.712.722.723 | 20/12 17:55 |
| AUBAY | 44,50€ | 0,34% | 0,15€ | 44,60€ | 43,85€ | 15.499 | 20/12 17:55 |
| AVENIR TELECOM | 0,07€ | -0,73% | 0,00€ | 0,07€ | 0,07€ | 21.832 | 20/12 17:55 |
| ALD | 6,36€ | 1,52% | 0,10€ | 6,39€ | 6,13€ | 662.455 | 20/12 17:55 |
| BALYO | 0,29€ | -0,85% | 0,00€ | 0,29€ | 0,28€ | 4.936 | 20/12 17:55 |
| BASTIDE LE CONFORT | 24,25€ | 0,83% | 0,20€ | 24,25€ | 24,05€ | 2.517 | 20/12 17:55 |
| BENETEAU | 8,47€ | -0,35% | -0,03€ | 8,50€ | 8,30€ | 74.910 | 20/12 17:55 |
| BIC | 63,00€ | -0,47% | -0,30€ | 63,40€ | 62,10€ | 98.822 | 20/12 17:55 |
| BIGBEN INTERACTIVE | 1,36€ | 0,15% | 0,00€ | 1,37€ | 1,35€ | 9.539 | 20/12 17:55 |
| BOIRON | 26,50€ | -1,30% | -0,35€ | 27,00€ | 26,50€ | 202 | 20/12 17:55 |
| BOLLORE | 5,76€ | 0,17% | 0,01€ | 5,79€ | 5,67€ | 1.551.003 | 20/12 17:55 |
| BONDUELLE | 6,30€ | 0,48% | 0,03€ | 6,30€ | 6,17€ | 15.130 | 20/12 17:55 |
| CARDETY | 15,78€ | 0,38% | 0,06€ | 15,82€ | 15,56€ | 93.617 | 20/12 17:55 |
| CASINO GP | 1,08€ | 2,49% | 0,03€ | 1,08€ | 1,01€ | 330.884 | 20/12 17:55 |
| CATANA GROUP | 4,79€ | -0,31% | -0,02€ | 4,80€ | 4,72€ | 11.869 | 20/12 17:55 |
| CEGEDIM | 12,95€ | -3,72% | -0,50€ | 13,50€ | 12,85€ | 31.460 | 20/12 17:55 |
| CHARGEURS | 10,26€ | 0,00% | 0,00€ | 10,26€ | 9,90€ | 6.212 | 20/12 17:55 |
| CIE DES ALPES | 14,58€ | -1,62% | -0,24€ | 14,70€ | 14,38€ | 54.374 | 20/12 17:55 |
| CLARAN0VA | 1,19€ | 1,71% | 0,02€ | 1,19€ | 1,13€ | 105.008 | 20/12 17:55 |
| KORIAN-MEDICA | 1,86€ | 2,14% | 0,04€ | 1,88€ | 1,77€ | 1.255.619 | 20/12 17:55 |
| COFACE | 14,01€ | 0,07% | 0,01€ | 14,05€ | 13,82€ | 207.111 | 20/12 17:55 |
| COHERIS | 8,76€ | -0,45% | -0,04€ | 8,78€ | 8,52€ | 832 | 20/12 17:55 |
| FONC.DES REGIONS | 48,88€ | 1,45% | 0,70€ | 48,90€ | 47,60€ | 242.176 | 20/12 17:55 |
| DASSAULT AVIA. | 191,30€ | -0,68% | -1,30€ | 191,80€ | 189,40€ | 50.304 | 20/12 17:55 |
| DBV TECHNOLOGIES | 0,59€ | 1,72% | 0,01€ | 0,60€ | 0,57€ | 141.799 | 20/12 17:55 |
| ADL PARTNER | 35,90€ | 0,00% | 0,00€ | 36,00€ | 35,70€ | 97 | 20/12 17:55 |
| DERICHEBOURG | 5,23€ | -3,42% | -0,19€ | 5,37€ | 5,11€ | 245.080 | 20/12 17:55 |
| EKINOPS | 3,45€ | -1,85% | -0,07€ | 3,53€ | 3,42€ | 10.470 | 20/12 17:55 |
| ELIOR | 2,73€ | 1,79% | 0,05€ | 2,74€ | 2,64€ | 1.248.550 | 20/12 17:55 |
| ELIS | 18,64€ | 0,76% | 0,14€ | 18,64€ | 18,22€ | 788.180 | 20/12 17:55 |
| ORPEA | 5,12€ | 6,87% | 0,33€ | 5,14€ | 4,61€ | 550.435 | 20/12 17:55 |
| PHARMAGEST INTERACT | 43,25€ | 0,12% | 0,05€ | 44,05€ | 42,80€ | 7.343 | 20/12 17:55 |
| ERAMET | 51,55€ | 0,98% | 0,50€ | 51,65€ | 50,40€ | 52.738 | 20/12 17:55 |
| ESSO | 103,00€ | -1,53% | -1,60€ | 103,40€ | 101,40€ | 8.330 | 20/12 17:55 |
| EURAZEO | 69,20€ | -0,22% | -0,15€ | 69,40€ | 67,65€ | 242.971 | 20/12 17:55 |
| EUROAPI | 2,81€ | 0,29% | 0,01€ | 2,85€ | 2,73€ | 241.488 | 20/12 17:55 |
| EUTELSAT COMM. | 2,47€ | -7,91% | -0,21€ | 2,66€ | 2,47€ | 2.289.561 | 20/12 17:55 |
| GROUPE GORGE | 17,08€ | 0,00% | 0,00€ | 17,14€ | 16,98€ | 9.480 | 20/12 17:55 |
| EXCLUSIVE NETWR | 18,84€ | -0,21% | -0,04€ | 18,90€ | 18,84€ | 18.695 | 20/12 17:55 |
| EXOSENS | 19,03€ | 0,71% | 0,13€ | 19,03€ | 18,52€ | 45.263 | 20/12 17:55 |
| FDJ | 36,92€ | -0,43% | -0,16€ | 36,94€ | 36,46€ | 655.868 | 20/12 17:55 |
| GROUPE FNAC | 27,30€ | -5,54% | -1,60€ | 28,75€ | 26,50€ | 99.352 | 20/12 17:55 |
| FORSEE POWER | 0,41€ | 1,25% | 0,01€ | 0,42€ | 0,40€ | 60.468 | 20/12 17:55 |
| FAURECIA | 8,20€ | -1,68% | -0,14€ | 8,29€ | 8,01€ | 1.771.142 | 20/12 17:55 |
| FRANCAISE ENER. | 19,14€ | -1,44% | -0,28€ | 19,76€ | 17,84€ | 38.831 | 20/12 17:55 |
| GENFIT | 3,46€ | -1,14% | -0,04€ | 3,50€ | 3,40€ | 188.716 | 20/12 17:55 |
| GENSIGHT | 0,28€ | 3,16% | 0,01€ | 0,28€ | 0,26€ | 330.103 | 20/12 17:55 |
| GL EVENTS | 18,06€ | 0,44% | 0,08€ | 18,06€ | 17,66€ | 14.379 | 20/12 17:55 |
| GUERBET | 25,00€ | 0,20% | 0,05€ | 25,00€ | 24,50€ | 8.121 | 20/12 17:55 |
| GUILLEMOT CORP. | 6,90€ | -1,43% | -0,10€ | 7,00€ | 6,78€ | 4.944 | 20/12 17:55 |
| HAULOTTE GROUP | 2,65€ | -1,49% | -0,04€ | 2,70€ | 2,65€ | 2.503 | 20/12 17:55 |
| HIGH CO | 2,35€ | 0,00% | 0,00€ | 2,35€ | 2,30€ | 10.126 | 20/12 17:55 |
| HYDROGENE FRCE | 3,97€ | 0,63% | 0,03€ | 4,00€ | 3,91€ | 4.190 | 20/12 17:55 |
| ICADE | 21,52€ | 1,70% | 0,36€ | 21,58€ | 20,98€ | 147.252 | 20/12 17:55 |
| ID LOGISTICS | 367,50€ | -1,74% | -6,50€ | 371,50€ | 360,50€ | 15.967 | 20/12 17:55 |
| IMERYS | 26,94€ | 1,58% | 0,42€ | 26,94€ | 26,14€ | 384.144 | 20/12 17:55 |
| INNATE PHARMA N.-A- | 1,92€ | -4,28% | -0,09€ | 2,00€ | 1,90€ | 112.636 | 20/12 17:55 |
| INTERPARFUMS | 39,65€ | 0,51% | 0,20€ | 39,65€ | 39,10€ | 24.305 | 20/12 17:55 |
| INVENTIVA | 2,19€ | -2,23% | -0,05€ | 2,24€ | 2,19€ | 12.714 | 20/12 17:55 |
| IPSEN | 108,00€ | 0,09% | 0,10€ | 108,00€ | 105,30€ | 178.686 | 20/12 17:55 |
| IPSOS | 45,12€ | 0,36% | 0,16€ | 45,30€ | 44,18€ | 376.754 | 20/12 17:55 |
| JACQUET METAL | 17,12€ | 1,06% | 0,18€ | 17,12€ | 16,64€ | 12.991 | 20/12 17:55 |
| JC DECAUX | 14,88€ | -0,27% | -0,04€ | 14,88€ | 14,42€ | 293.549 | 20/12 17:55 |
| KAUFMAN ET BROAD | 32,10€ | -0,16% | -0,05€ | 32,10€ | 31,55€ | 14.705 | 20/12 17:55 |
| LACROIX | 8,62€ | -2,05% | -0,18€ | 8,82€ | 8,46€ | 5.923 | 20/12 17:55 |
| LATECOERE | 0,01€ | 2,27% | 0,00€ | 0,01€ | 0,01€ | 3.949.922 | 20/12 17:55 |
| LHYFE | 2,44€ | 7,02% | 0,16€ | 2,46€ | 2,30€ | 17.217 | 20/12 17:55 |
| LISI | 22,15€ | 0,68% | 0,15€ | 22,15€ | 21,55€ | 24.702 | 20/12 17:55 |
| MAISONS DU MONDE | 4,19€ | 3,98% | 0,16€ | 4,19€ | 3,97€ | 50.644 | 20/12 17:55 |
| MANITOU BF | 15,94€ | -0,99% | -0,16€ | 16,16€ | 15,80€ | 27.677 | 20/12 17:55 |
| MAUREL & PROM. | 5,19€ | -0,10% | -0,01€ | 5,20€ | 5,12€ | 169.570 | 20/12 17:55 |
| MEDINCELL REG S | 16,80€ | -1,64% | -0,28€ | 17,34€ | 16,44€ | 85.913 | 20/12 17:55 |
| MEMSCAP | 4,83€ | -4,55% | -0,23€ | 5,08€ | 4,81€ | 18.796 | 20/12 17:55 |
| MERCIALYS | 10,03€ | 0,91% | 0,09€ | 10,09€ | 9,90€ | 310.234 | 20/12 17:55 |
| MERSEN | 19,60€ | -0,91% | -0,18€ | 19,96€ | 19,54€ | 245.011 | 20/12 17:55 |
| METROPOLE TV - M6 | 10,98€ | -0,18% | -0,02€ | 11,00€ | 10,80€ | 115.982 | 20/12 17:55 |
| FONCIERE PARIS NORD | 0,30€ | -4,18% | -0,01€ | 0,31€ | 0,29€ | 12.679 | 20/12 17:55 |
| NACON | 0,53€ | -2,21% | -0,01€ | 0,55€ | 0,52€ | 53.023 | 20/12 17:55 |
| NANOBIOTIX | 3,20€ | -3,03% | -0,10€ | 3,27€ | 3,13€ | 77.683 | 20/12 17:55 |
| NEOEN | 39,56€ | 0,10% | 0,04€ | 39,59€ | 39,51€ | 536.942 | 20/12 17:55 |
| NEXITY -A- | 12,72€ | 2,00% | 0,25€ | 12,74€ | 12,27€ | 233.855 | 20/12 17:55 |
| PLAST.OMNIUM | 9,78€ | -0,71% | -0,07€ | 9,87€ | 9,53€ | 174.717 | 20/12 17:55 |
| OREGE | 0,38€ | 1,63% | 0,01€ | 0,38€ | 0,36€ | 18.083 | 20/12 17:55 |
| ORPHAN SYNERGY | 7,06€ | -0,70% | -0,05€ | 7,15€ | 6,80€ | 168.876 | 20/12 17:55 |
| OVH GROUPE | 8,46€ | -0,06% | -0,01€ | 8,54€ | 8,41€ | 133.922 | 20/12 17:55 |
| FFP | 71,20€ | 0,85% | 0,60€ | 71,20€ | 69,40€ | 6.078 | 20/12 17:55 |
| ERYTECH PHARMA | 1,72€ | -1,03% | -0,02€ | 1,74€ | 1,68€ | 17.419 | 20/12 17:55 |
| PIERRE ET VACANCES | 1,39€ | 0,58% | 0,01€ | 1,40€ | 1,35€ | 302.725 | 20/12 17:55 |
| PLANISWARE | 27,35€ | 1,02% | 0,28€ | 27,53€ | 26,81€ | 468.358 | 20/12 17:55 |
| PLASTIQ.VAL LOIRE | 1,30€ | -2,99% | -0,04€ | 1,33€ | 1,27€ | 27.219 | 20/12 17:55 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| POXEL | 0,13€ | -1,24% | 0,00€ | 0,13€ | 0,12€ | 168.935 | 20/12 17:55 |
| PRODWAYS | 0,51€ | 0,40% | 0,00€ | 0,51€ | 0,49€ | 8.230 | 20/12 17:55 |
| QUADIENT SA | 18,20€ | -1,73% | -0,32€ | 18,50€ | 18,02€ | 62.020 | 20/12 17:55 |
| REMY COINTREAU | 58,80€ | -0,51% | -0,30€ | 59,25€ | 58,30€ | 105.663 | 20/12 17:55 |
| ROBERTET | 849,00€ | -0,82% | -7,00€ | 856,00€ | 836,00€ | 2.764 | 20/12 17:55 |
| RUBIS | 22,96€ | 1,77% | 0,40€ | 23,00€ | 22,32€ | 349.528 | 20/12 17:55 |
| SEB | 86,80€ | -0,17% | -0,15€ | 86,80€ | 84,75€ | 138.127 | 20/12 17:55 |
| SECHE ENVIRON. | 74,10€ | -0,94% | -0,70€ | 74,50€ | 73,30€ | 3.419 | 20/12 17:55 |
| SERGEFERRARI GROUP | 5,14€ | 1,58% | 0,08€ | 5,14€ | 5,04€ | 796 | 20/12 17:55 |
| SES GLOBAL FDR | 2,95€ | -1,14% | -0,03€ | 2,96€ | 2,86€ | 5.129.895 | 20/12 17:55 |
| SMCP | 3,35€ | 2,92% | 0,10€ | 3,36€ | 3,21€ | 118.534 | 20/12 17:55 |
| SOITEC | 84,00€ | 2,13% | 1,75€ | 84,00€ | 80,05€ | 248.532 | 20/12 17:55 |
| SOLOCAL GROUP | 2,34€ | -1,04% | -0,02€ | 2,37€ | 2,30€ | 10.462 | 20/12 17:55 |
| SOLUTIONS 30 | 0,82€ | 1,92% | 0,02€ | 0,82€ | 0,79€ | 360.481 | 20/12 17:55 |
| SOPRA GROUP | 166,10€ | 0,06% | 0,10€ | 166,60€ | 163,20€ | 89.346 | 20/12 17:55 |
| SWORD GROUP | 34,50€ | -2,82% | -1,00€ | 35,50€ | 33,55€ | 10.564 | 20/12 17:55 |
| TECHNIP ENER BR | 25,38€ | 0,71% | 0,18€ | 25,38€ | 24,84€ | 755.867 | 20/12 17:55 |
| TF1 | 7,11€ | 0,64% | 0,05€ | 7,11€ | 6,89€ | 567.393 | 20/12 17:55 |
| TOUAX | 3,84€ | -0,78% | -0,03€ | 3,90€ | 3,80€ | 3.645 | 20/12 17:55 |
| TRIGANO | 120,30€ | -0,74% | -0,90€ | 120,80€ | 118,10€ | 18.190 | 20/12 17:55 |
| UBISOFT ENTERTAIN. | 12,43€ | -0,32% | -0,04€ | 12,52€ | 12,03€ | 959.368 | 20/12 17:55 |
| VALLOUREC | 16,27€ | -1,99% | -0,33€ | 16,38€ | 16,06€ | 1.160.520 | 20/12 17:55 |
| VALNEVA | 1,92€ | -3,99% | -0,08€ | 2,20€ | 1,91€ | 3.248.761 | 20/12 17:55 |
| TECHNICOLOR RGPT | 0,13€ | 3,47% | 0,00€ | 0,14€ | 0,13€ | 1.796.016 | 20/12 17:55 |
| VERALLIA-144A REG S | 23,28€ | 2,11% | 0,48€ | 23,30€ | 22,48€ | 418.980 | 20/12 17:55 |
| INSIDE SECURE | 0,27€ | -1,48% | 0,00€ | 0,27€ | 0,26€ | 53.202 | 20/12 17:55 |
| VICAT | 35,90€ | -0,42% | -0,15€ | 35,95€ | 35,40€ | 35.688 | 20/12 17:55 |
| VIRBAC | 309,50€ | -0,80% | -2,50€ | 311,50€ | 306,00€ | 4.264 | 20/12 17:55 |
| CGG | 46,89€ | -0,95% | -0,45€ | 47,74€ | 46,52€ | 44.056 | 20/12 17:55 |
| VOLTALIA | 6,74€ | 1,20% | 0,08€ | 6,82€ | 6,56€ | 149.769 | 20/12 17:55 |
| VOLTZ (GRAINES) | 21,50€ | -4,02% | -0,90€ | 21,50€ | 21,30€ | 19 | 20/12 17:55 |
| STORE ELECTRONIC | 156,40€ | 2,16% | 3,30€ | 157,30€ | 150,80€ | 40.856 | 20/12 17:55 |
| SOLUCOM | 40,00€ | 1,52% | 0,60€ | 40,20€ | 38,65€ | 17.027 | 20/12 17:55 |
| WENDEL | 90,15€ | -0,66% | -0,60€ | 90,15€ | 89,20€ | 154.426 | 20/12 17:55 |
| X-FAB SILICON F | 4,74€ | -1,13% | -0,05€ | 4,76€ | 4,65€ | 260.649 | 20/12 17:55 |
| XILAM ANIMATION | 3,72€ | 1,92% | 0,07€ | 3,75€ | 3,64€ | 8.878 | 20/12 17:55 |