CAC MID & SMALL
12.582,750
-190,08
-1,49%
14:25 19/11/24
Vol:
-
Máx:
12.838,33
Mín:
12.581,72
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| AB SCIENCE | 0,86€ | -2,27% | -0,02€ | 0,86€ | 0,86€ | 31.412 | 19/11 13:52 |
| ABC ARBITRAGE | 4,79€ | -2,15% | -0,11€ | 4,91€ | 4,70€ | 51.274 | 19/11 14:24 |
| CERENIS THERA. | 1,32€ | -0,30% | 0,00€ | 1,32€ | 1,32€ | 14.844 | 19/11 13:26 |
| ABIVAX | 8,67€ | -0,80% | -0,07€ | 8,85€ | 8,65€ | 9.807 | 19/11 14:22 |
| ACTEOS | 1,26€ | 0,00% | 0,00€ | 1,26€ | 1,14€ | 4.564 | 19/11 13:55 |
| ADOCIA | 7,99€ | -3,03% | -0,25€ | 8,25€ | 7,87€ | 30.144 | 19/11 14:20 |
| AIR FRANCE - KLM | 7,36€ | -3,39% | -0,26€ | 7,65€ | 7,28€ | 1.146.860 | 19/11 14:22 |
| AKWEL | 9,00€ | -0,33% | -0,03€ | 9,01€ | 9,00€ | 947 | 19/11 13:58 |
| ALTAREA | 99,60€ | 1,43% | 1,40€ | 102,00€ | 98,50€ | 2.278 | 19/11 14:05 |
| ALTEN | 76,40€ | -1,29% | -1,00€ | 78,30€ | 75,95€ | 7.101 | 19/11 14:15 |
| AMUNDI GROUP | 65,80€ | -2,45% | -1,65€ | 67,90€ | 65,80€ | 41.886 | 19/11 14:24 |
| APERAM REG. | 27,80€ | -1,77% | -0,50€ | 28,36€ | 27,72€ | 53.247 | 19/11 14:25 |
| ARAMIS GROUP | 6,40€ | 1,59% | 0,10€ | 6,40€ | 6,13€ | 43.837 | 19/11 14:24 |
| ARGAN | 65,80€ | -1,20% | -0,80€ | 67,40€ | 65,80€ | 2.898 | 19/11 14:19 |
| ARTPRICE COM | 4,14€ | -1,19% | -0,05€ | 4,22€ | 4,00€ | 7.613 | 19/11 12:23 |
| ASSYSTEM | 34,55€ | -3,36% | -1,20€ | 35,90€ | 34,25€ | 28.344 | 19/11 14:21 |
| ATOS | 0,21€ | -11,58% | -0,03€ | 0,25€ | 0,20€ | 4.538.972 | 19/11 14:24 |
| AUBAY | 44,90€ | -0,99% | -0,45€ | 45,50€ | 44,60€ | 4.818 | 19/11 14:17 |
| AVENIR TELECOM | 0,08€ | 0,63% | 0,00€ | 0,08€ | 0,08€ | 3.210 | 19/11 13:18 |
| ALD | 6,21€ | -1,82% | -0,12€ | 6,40€ | 6,14€ | 158.145 | 19/11 14:17 |
| BALYO | 0,29€ | -0,35% | 0,00€ | 0,29€ | 0,29€ | 6 | 19/11 09:00 |
| BASTIDE LE CONFORT | 18,92€ | -2,37% | -0,46€ | 19,34€ | 18,80€ | 1.248 | 19/11 14:21 |
| BENETEAU | 8,78€ | -2,12% | -0,19€ | 9,06€ | 8,74€ | 46.386 | 19/11 14:23 |
| BIC | 63,70€ | -0,16% | -0,10€ | 63,90€ | 63,40€ | 8.086 | 19/11 14:24 |
| BIGBEN INTERACTIVE | 1,76€ | 0,11% | 0,00€ | 1,81€ | 1,75€ | 8.047 | 19/11 14:04 |
| BOIRON | 30,00€ | 0,00% | 0,00€ | 30,20€ | 29,75€ | 765 | 19/11 13:13 |
| BOLLORE | 5,73€ | -0,35% | -0,02€ | 5,80€ | 5,70€ | 235.198 | 19/11 14:25 |
| BONDUELLE | 6,51€ | -0,46% | -0,03€ | 6,55€ | 6,48€ | 16.315 | 19/11 13:54 |
| CARDETY | 16,46€ | -0,84% | -0,14€ | 16,70€ | 16,46€ | 15.415 | 19/11 14:21 |
| CASINO GP | 1,37€ | -0,65% | -0,01€ | 1,43€ | 1,36€ | 74.448 | 19/11 14:21 |
| CATANA GROUP | 4,97€ | -2,17% | -0,11€ | 5,11€ | 4,94€ | 13.581 | 19/11 13:57 |
| CEGEDIM | 10,90€ | -2,24% | -0,25€ | 11,20€ | 10,90€ | 277 | 19/11 14:20 |
| CHARGEURS | 10,00€ | 0,00% | 0,00€ | 10,08€ | 9,98€ | 1.186 | 19/11 13:28 |
| CIE DES ALPES | 15,12€ | -3,20% | -0,50€ | 15,64€ | 15,12€ | 21.278 | 19/11 14:23 |
| CLARAN0VA | 1,32€ | 1,07% | 0,01€ | 1,36€ | 1,30€ | 167.042 | 19/11 14:23 |
| KORIAN-MEDICA | 1,81€ | -2,48% | -0,05€ | 1,86€ | 1,80€ | 354.528 | 19/11 14:23 |
| COFACE | 14,69€ | -0,81% | -0,12€ | 14,93€ | 14,65€ | 41.075 | 19/11 14:22 |
| COHERIS | 7,58€ | -3,56% | -0,28€ | 7,84€ | 7,58€ | 270 | 19/11 14:21 |
| FONC.DES REGIONS | 51,00€ | -0,78% | -0,40€ | 51,90€ | 51,00€ | 13.308 | 19/11 14:21 |
| DASSAULT AVIA. | 193,40€ | 0,83% | 1,60€ | 195,00€ | 191,10€ | 17.826 | 19/11 14:23 |
| DBV TECHNOLOGIES | 0,57€ | 2,14% | 0,01€ | 0,58€ | 0,56€ | 166.197 | 19/11 14:24 |
| ADL PARTNER | 38,90€ | 1,04% | 0,40€ | 39,80€ | 38,60€ | 450 | 19/11 14:20 |
| DERICHEBOURG | 4,97€ | -1,62% | -0,08€ | 5,07€ | 4,91€ | 75.604 | 19/11 14:23 |
| EKINOPS | 3,92€ | -0,13% | -0,01€ | 3,95€ | 3,92€ | 6.243 | 19/11 14:11 |
| ELIOR | 4,05€ | -2,31% | -0,10€ | 4,20€ | 4,03€ | 339.347 | 19/11 14:25 |
| ELIS | 19,77€ | -3,47% | -0,71€ | 20,42€ | 19,67€ | 107.289 | 19/11 14:25 |
| ORPEA | 5,90€ | -3,44% | -0,21€ | 6,16€ | 5,83€ | 87.611 | 19/11 14:24 |
| PHARMAGEST INTERACT | 41,00€ | -1,91% | -0,80€ | 41,80€ | 40,85€ | 7.279 | 19/11 14:07 |
| ERAMET | 53,20€ | -1,21% | -0,65€ | 55,00€ | 53,05€ | 16.646 | 19/11 14:25 |
| ESSO | 107,60€ | -0,74% | -0,80€ | 110,80€ | 106,20€ | 4.520 | 19/11 14:05 |
| EURAZEO | 68,75€ | -0,65% | -0,45€ | 70,20€ | 68,65€ | 41.411 | 19/11 14:21 |
| EUROAPI | 3,34€ | -1,12% | -0,04€ | 3,46€ | 3,33€ | 35.648 | 19/11 14:24 |
| EUTELSAT COMM. | 3,75€ | 1,57% | 0,06€ | 3,79€ | 3,69€ | 75.577 | 19/11 14:24 |
| GROUPE GORGE | 18,80€ | 1,18% | 0,22€ | 18,80€ | 18,60€ | 5.470 | 19/11 14:20 |
| EXCLUSIVE NETWR | 23,70€ | -0,42% | -0,10€ | 23,75€ | 23,70€ | 5.924 | 19/11 14:22 |
| EXOSENS | 20,37€ | -0,12% | -0,03€ | 20,59€ | 20,30€ | 17.967 | 19/11 14:16 |
| FDJ | 39,00€ | -2,06% | -0,82€ | 39,78€ | 38,88€ | 53.687 | 19/11 14:20 |
| GROUPE FNAC | 26,05€ | -1,33% | -0,35€ | 26,65€ | 26,00€ | 14.810 | 19/11 14:21 |
| FORSEE POWER | 0,64€ | -2,58% | -0,02€ | 0,66€ | 0,64€ | 8.522 | 19/11 13:51 |
| FAURECIA | 8,04€ | -4,94% | -0,42€ | 8,58€ | 7,97€ | 640.520 | 19/11 14:25 |
| FRANCAISE ENER. | 26,95€ | -0,92% | -0,25€ | 27,60€ | 26,65€ | 4.159 | 19/11 14:13 |
| GENFIT | 4,11€ | -1,20% | -0,05€ | 4,21€ | 4,03€ | 131.422 | 19/11 14:12 |
| GENSIGHT | 0,32€ | 0,32% | 0,00€ | 0,32€ | 0,31€ | 54.911 | 19/11 14:14 |
| GL EVENTS | 16,44€ | -1,56% | -0,26€ | 16,82€ | 16,30€ | 10.572 | 19/11 14:22 |
| GUERBET | 26,55€ | -1,30% | -0,35€ | 27,00€ | 26,50€ | 6.997 | 19/11 14:12 |
| GUILLEMOT CORP. | 6,42€ | 0,31% | 0,02€ | 6,42€ | 6,36€ | 2.092 | 19/11 13:50 |
| HAULOTTE GROUP | 2,79€ | 0,00% | 0,00€ | 2,79€ | 2,76€ | 925 | 19/11 11:45 |
| HIGH CO | 2,60€ | 0,39% | 0,01€ | 2,60€ | 2,57€ | 7.382 | 19/11 13:13 |
| HYDROGENE FRCE | 4,82€ | 0,31% | 0,02€ | 4,90€ | 4,74€ | 2.751 | 19/11 14:06 |
| ICADE | 22,40€ | -1,75% | -0,40€ | 23,00€ | 22,32€ | 71.823 | 19/11 14:22 |
| ID LOGISTICS | 377,00€ | -1,18% | -4,50€ | 383,00€ | 367,00€ | 3.460 | 19/11 14:24 |
| IMERYS | 30,20€ | -1,82% | -0,56€ | 31,36€ | 30,12€ | 23.553 | 19/11 14:24 |
| INNATE PHARMA N.-A- | 1,48€ | -1,46% | -0,02€ | 1,64€ | 1,48€ | 126.387 | 19/11 14:14 |
| INTERPARFUMS | 39,10€ | -1,26% | -0,50€ | 39,70€ | 38,85€ | 20.710 | 19/11 14:20 |
| INVENTIVA | 2,59€ | 0,97% | 0,03€ | 2,63€ | 2,58€ | 8.795 | 19/11 14:20 |
| IPSEN | 107,10€ | 0,56% | 0,60€ | 107,20€ | 105,70€ | 13.973 | 19/11 14:24 |
| IPSOS | 43,98€ | -1,52% | -0,68€ | 44,70€ | 43,76€ | 31.021 | 19/11 14:21 |
| JACQUET METAL | 15,32€ | -1,67% | -0,26€ | 15,64€ | 15,32€ | 7.711 | 19/11 14:12 |
| JC DECAUX | 14,07€ | -1,88% | -0,27€ | 14,56€ | 14,07€ | 64.664 | 19/11 14:24 |
| KAUFMAN ET BROAD | 32,95€ | -0,60% | -0,20€ | 33,25€ | 32,95€ | 12.547 | 19/11 14:20 |
| LACROIX | 11,65€ | -1,27% | -0,15€ | 11,80€ | 11,60€ | 1.787 | 19/11 13:10 |
| LATECOERE | 0,01€ | -1,43% | 0,00€ | 0,01€ | 0,01€ | 782.834 | 19/11 14:16 |
| LHYFE | 3,41€ | -2,85% | -0,10€ | 3,57€ | 3,40€ | 13.691 | 19/11 14:10 |
| LISI | 21,15€ | -1,17% | -0,25€ | 21,55€ | 21,00€ | 11.756 | 19/11 14:22 |
| MAISONS DU MONDE | 3,46€ | -0,14% | -0,01€ | 3,54€ | 3,41€ | 30.461 | 19/11 14:12 |
| MANITOU BF | 16,24€ | -2,64% | -0,44€ | 16,78€ | 16,06€ | 27.167 | 19/11 14:20 |
| MAUREL & PROM. | 5,04€ | -1,66% | -0,09€ | 5,16€ | 5,03€ | 41.952 | 19/11 14:17 |
| MEDINCELL REG S | 16,70€ | -0,12% | -0,02€ | 16,90€ | 16,54€ | 38.835 | 19/11 14:22 |
| MEMSCAP | 3,68€ | -3,29% | -0,13€ | 3,80€ | 3,68€ | 3.459 | 19/11 14:14 |
| MERCIALYS | 10,53€ | -0,09% | -0,01€ | 10,62€ | 10,45€ | 76.342 | 19/11 14:23 |
| MERSEN | 20,35€ | -4,01% | -0,85€ | 21,15€ | 20,35€ | 31.019 | 19/11 14:21 |
| METROPOLE TV - M6 | 10,80€ | -1,28% | -0,14€ | 10,98€ | 10,76€ | 59.758 | 19/11 14:24 |
| FONCIERE PARIS NORD | 0,46€ | -22,41% | -0,13€ | 0,59€ | 0,46€ | 21.907 | 19/11 14:03 |
| NACON | 0,53€ | -0,38% | 0,00€ | 0,53€ | 0,52€ | 34.339 | 19/11 14:00 |
| NANOBIOTIX | 3,53€ | -4,08% | -0,15€ | 3,71€ | 3,53€ | 24.063 | 19/11 14:25 |
| NEOEN | 39,43€ | -0,05% | -0,02€ | 39,48€ | 39,42€ | 51.952 | 19/11 14:24 |
| NEXITY -A- | 12,46€ | -0,95% | -0,12€ | 12,81€ | 12,34€ | 50.625 | 19/11 14:21 |
| ELECTRO POWER | 1,24€ | -1,75% | -0,02€ | 1,25€ | 1,23€ | 156.194 | 19/11 12:31 |
| PLAST.OMNIUM | 8,16€ | -7,49% | -0,66€ | 8,76€ | 8,08€ | 187.145 | 19/11 14:25 |
| OREGE | 0,36€ | 1,40% | 0,01€ | 0,36€ | 0,35€ | 10.663 | 19/11 12:21 |
| ORPHAN SYNERGY | 8,72€ | -0,80% | -0,07€ | 8,95€ | 8,60€ | 69.987 | 19/11 14:21 |
| OVH GROUPE | 8,47€ | 0,71% | 0,06€ | 8,51€ | 8,39€ | 35.577 | 19/11 14:25 |
| FFP | 70,10€ | -2,64% | -1,90€ | 72,10€ | 68,60€ | 13.102 | 19/11 14:16 |
| ERYTECH PHARMA | 1,60€ | -2,44% | -0,04€ | 1,76€ | 1,57€ | 40.298 | 19/11 14:19 |
| PIERRE ET VACANCES | 1,39€ | 0,14% | 0,00€ | 1,39€ | 1,38€ | 20.182 | 19/11 14:23 |
| PLANISWARE | 22,06€ | -1,34% | -0,30€ | 22,39€ | 21,96€ | 3.899 | 19/11 14:19 |
| PLASTIQ.VAL LOIRE | 1,23€ | 0,00% | 0,00€ | 1,23€ | 1,21€ | 7.339 | 19/11 14:13 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| POXEL | 0,23€ | -0,22% | 0,00€ | 0,23€ | 0,23€ | 72.564 | 19/11 14:24 |
| PRODWAYS | 0,50€ | 0,00% | 0,00€ | 0,51€ | 0,50€ | 10.859 | 19/11 12:25 |
| QUADIENT SA | 15,68€ | -2,73% | -0,44€ | 16,16€ | 15,68€ | 42.466 | 19/11 14:21 |
| REMY COINTREAU | 55,40€ | -1,95% | -1,10€ | 56,70€ | 55,10€ | 10.055 | 19/11 14:19 |
| ROBERTET | 878,00€ | 0,92% | 8,00€ | 878,00€ | 868,00€ | 119 | 19/11 14:22 |
| RUBIS | 22,46€ | -1,06% | -0,24€ | 22,84€ | 22,46€ | 87.998 | 19/11 14:22 |
| SEB | 90,30€ | -3,16% | -2,95€ | 93,80€ | 90,05€ | 5.203 | 19/11 14:25 |
| SECHE ENVIRON. | 79,50€ | -3,28% | -2,70€ | 82,80€ | 79,50€ | 2.528 | 19/11 14:21 |
| SERGEFERRARI GROUP | 6,10€ | -0,49% | -0,03€ | 6,13€ | 6,02€ | 2.772 | 19/11 13:57 |
| SES GLOBAL FDR | 3,27€ | -0,97% | -0,03€ | 3,34€ | 3,22€ | 247.699 | 19/11 14:23 |
| SMCP | 2,60€ | -2,81% | -0,08€ | 2,73€ | 2,60€ | 48.809 | 19/11 14:24 |
| SOITEC | 63,80€ | -1,69% | -1,10€ | 66,15€ | 63,50€ | 33.777 | 19/11 14:21 |
| SOLOCAL GROUP | 2,92€ | 2,51% | 0,07€ | 2,94€ | 2,85€ | 16.422 | 19/11 14:21 |
| SOLUTIONS 30 | 0,92€ | -3,25% | -0,03€ | 0,97€ | 0,91€ | 298.574 | 19/11 14:24 |
| SOPRA GROUP | 177,50€ | -2,53% | -4,60€ | 183,90€ | 177,20€ | 19.333 | 19/11 14:24 |
| SWORD GROUP | 36,00€ | -1,91% | -0,70€ | 36,85€ | 35,95€ | 1.915 | 19/11 14:15 |
| TECHNIP ENER BR | 24,14€ | -1,55% | -0,38€ | 24,74€ | 24,10€ | 55.088 | 19/11 14:24 |
| TF1 | 7,08€ | -2,21% | -0,16€ | 7,26€ | 7,07€ | 83.956 | 19/11 14:25 |
| TOUAX | 4,42€ | -0,45% | -0,02€ | 4,44€ | 4,42€ | 944 | 19/11 11:10 |
| TRIGANO | 118,50€ | -1,41% | -1,70€ | 121,00€ | 118,00€ | 8.089 | 19/11 14:21 |
| UBISOFT ENTERTAIN. | 13,26€ | -0,30% | -0,04€ | 13,47€ | 13,19€ | 68.292 | 19/11 14:22 |
| VALLOUREC | 16,48€ | -2,20% | -0,37€ | 17,05€ | 16,45€ | 293.171 | 19/11 14:25 |
| VALNEVA | 2,10€ | -0,57% | -0,01€ | 2,14€ | 2,07€ | 206.408 | 19/11 14:24 |
| TECHNICOLOR RGPT | 0,14€ | 0,74% | 0,00€ | 0,14€ | 0,14€ | 99.852 | 19/11 14:20 |
| VERALLIA-144A REG S | 25,96€ | -1,44% | -0,38€ | 26,60€ | 25,94€ | 56.041 | 19/11 14:18 |
| INSIDE SECURE | 0,32€ | -4,49% | -0,02€ | 0,34€ | 0,30€ | 75.837 | 19/11 14:23 |
| VICAT | 36,30€ | -0,82% | -0,30€ | 36,95€ | 36,10€ | 10.557 | 19/11 14:17 |
| VIRBAC | 307,50€ | -3,00% | -9,50€ | 317,00€ | 306,00€ | 5.029 | 19/11 14:19 |
| CGG | 41,85€ | -1,08% | -0,46€ | 43,50€ | 41,32€ | 26.988 | 19/11 14:23 |
| VOLTALIA | 7,82€ | 0,13% | 0,01€ | 8,31€ | 7,81€ | 40.520 | 19/11 14:23 |
| VOLTZ (GRAINES) | 21,80€ | -2,24% | -0,50€ | 21,90€ | 21,80€ | 10 | 19/11 12:09 |
| STORE ELECTRONIC | 134,70€ | -2,04% | -2,80€ | 138,40€ | 134,60€ | 6.162 | 19/11 14:25 |
| SOLUCOM | 45,00€ | -0,33% | -0,15€ | 45,85€ | 44,60€ | 7.353 | 19/11 14:25 |
| WENDEL | 92,55€ | -1,65% | -1,55€ | 94,80€ | 92,40€ | 21.777 | 19/11 14:24 |
| X-FAB SILICON F | 4,29€ | -1,92% | -0,08€ | 4,36€ | 4,23€ | 82.489 | 19/11 14:21 |
| XILAM ANIMATION | 3,98€ | 1,02% | 0,04€ | 4,00€ | 3,92€ | 5.142 | 19/11 13:33 |