SBF 120
5.923,660
-78,06
-1,30%
17:35 03/02/25
Vol: -
Máx: 5.917,77
Mín: 5.874,72
MENU
Listado de empresas
desplazar para ver más
Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
---|---|---|---|---|---|---|---|
ACCOR | 49,09€ | -1,35% | -0,67€ | 49,20€ | 48,48€ | 586.152 | 03/02 17:35 |
ADP | 109,55€ | -0,41% | -0,45€ | 109,90€ | 106,00€ | 42.653 | 03/02 17:29 |
AIR FRANCE - KLM | 7,85€ | -1,83% | -0,15€ | 7,90€ | 7,66€ | 1.172.483 | 03/02 17:35 |
AIR LIQUIDE | 167,80€ | -0,47% | -0,80€ | 167,90€ | 164,86€ | 840.957 | 03/02 17:35 |
AIRBUS GROUP | 166,58€ | -0,32% | -0,54€ | 166,78€ | 162,82€ | 1.487.261 | 03/02 17:35 |
ALSTOM | 19,02€ | -0,50% | -0,10€ | 18,92€ | 18,28€ | 529.249 | 03/02 17:29 |
ALTEN | 86,20€ | -3,42% | -3,05€ | 87,00€ | 85,40€ | 37.560 | 03/02 17:35 |
AMUNDI GROUP | 67,15€ | -1,25% | -0,85€ | 67,15€ | 66,00€ | 161.529 | 03/02 17:35 |
APERAM REG. | 26,34€ | -1,50% | -0,40€ | 26,40€ | 25,66€ | 138.711 | 03/02 17:29 |
ARCELORMITTAL REG | 23,73€ | -1,82% | -0,44€ | 23,75€ | 22,44€ | 3.325.965 | 03/02 17:29 |
ARGAN | 62,60€ | -1,57% | -1,00€ | 63,50€ | 62,50€ | 13.874 | 03/02 17:22 |
ARKEMA | 75,30€ | -2,21% | -1,70€ | 74,55€ | 73,15€ | 240.085 | 03/02 17:35 |
ATOS | 0,00€ | -8,70% | 0,00€ | 0,00€ | 0,00€ | 790.642.414 | 03/02 17:35 |
AXA | 36,31€ | -0,93% | -0,34€ | 36,46€ | 36,01€ | 2.117.949 | 03/02 17:29 |
ALD | 6,96€ | -2,32% | -0,17€ | 7,01€ | 6,77€ | 395.626 | 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 |
BIOMERIEUX | 117,20€ | 0,09% | 0,10€ | 117,40€ | 115,40€ | 151.370 | 03/02 17:35 |
BNP PARIBAS-A- | 64,39€ | -2,02% | -1,33€ | 64,85€ | 63,80€ | 2.131.902 | 03/02 17:29 |
BOLLORE | 5,64€ | -1,23% | -0,07€ | 5,65€ | 5,59€ | 604.596 | 03/02 17:29 |
BOUYGUES | 30,68€ | 0,16% | 0,05€ | 30,54€ | 30,00€ | 794.044 | 03/02 17:35 |
BUREAU VERITAS | 29,30€ | -2,79% | -0,84€ | 29,68€ | 28,96€ | 778.833 | 03/02 17:29 |
CAP GEMINI | 174,35€ | -0,91% | -1,60€ | 174,90€ | 169,60€ | 241.470 | 03/02 17:29 |
CARDETY | 16,68€ | -0,12% | -0,02€ | 16,70€ | 16,42€ | 37.922 | 03/02 17:29 |
CARREFOUR | 13,69€ | 0,00% | 0,00€ | 13,76€ | 13,49€ | 1.470.755 | 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 |
FONC.DES REGIONS | 50,40€ | -1,75% | -0,90€ | 50,85€ | 50,20€ | 29.465 | 03/02 17:29 |
CREDIT AGRICOLE | 14,35€ | -1,34% | -0,20€ | 14,42€ | 14,26€ | 5.076.112 | 03/02 17:29 |
DANONE | 66,52€ | -1,42% | -0,96€ | 67,14€ | 66,40€ | 1.363.153 | 03/02 17:35 |
DASSAULT AVIA. | 217,00€ | -0,37% | -0,80€ | 218,60€ | 214,20€ | 21.800 | 03/02 17:35 |
DASSAULT SYST. | 37,31€ | -1,30% | -0,49€ | 37,43€ | 36,85€ | 1.258.934 | 03/02 17:29 |
DERICHEBOURG | 5,29€ | -2,04% | -0,11€ | 5,29€ | 5,13€ | 132.436 | 03/02 17:35 |
EDENRED | 32,76€ | -1,44% | -0,48€ | 32,48€ | 31,96€ | 246.476 | 03/02 17:29 |
EIFFAGE | 86,22€ | -0,12% | -0,10€ | 85,88€ | 84,30€ | 266.526 | 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 |
ENGIE | 15,94€ | 0,13% | 0,02€ | 15,96€ | 15,82€ | 2.407.682 | 03/02 17:29 |
ERAMET | 53,50€ | -1,02% | -0,55€ | 53,30€ | 52,25€ | 48.716 | 03/02 17:29 |
ESSILOR INTL | 264,00€ | -0,64% | -1,70€ | 264,40€ | 261,00€ | 619.514 | 03/02 17:35 |
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 |
EUROFINS SCIENTIFIC | 52,24€ | 0,73% | 0,38€ | 52,64€ | 50,98€ | 547.142 | 03/02 17:35 |
EURONEXT | 111,90€ | -0,18% | -0,20€ | 111,90€ | 110,60€ | 100.873 | 03/02 17:29 |
FDJ | 36,22€ | -1,25% | -0,46€ | 36,28€ | 35,50€ | 89.554 | 03/02 17:29 |
FAURECIA | 9,12€ | -10,01% | -1,02€ | 9,38€ | 8,77€ | 2.931.298 | 03/02 17:29 |
GAZTRANS.TECHN. | 147,00€ | -0,61% | -0,90€ | 147,30€ | 144,90€ | 59.729 | 03/02 17:35 |
GECINA N | 93,15€ | -1,17% | -1,10€ | 93,15€ | 92,45€ | 44.345 | 03/02 17:29 |
GP EUROTUNNEL RGPT | 15,36€ | -0,61% | -0,10€ | 15,39€ | 15,12€ | 130.367 | 03/02 17:29 |
HERMES INTL | 2.720,00€ | -0,15% | -4,00€ | 2.718,00€ | 2.658,00€ | 61.647 | 03/02 17:35 |
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 |
INTERPARFUMS | 43,55€ | -1,02% | -0,45€ | 43,55€ | 42,75€ | 31.788 | 03/02 17:35 |
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 |
JC DECAUX | 16,19€ | 0,12% | 0,02€ | 16,30€ | 15,80€ | 157.594 | 03/02 17:35 |
KERING | 243,95€ | -3,75% | -9,50€ | 246,20€ | 242,10€ | 400.347 | 03/02 17:35 |
KLEPIERRE | 28,66€ | -0,14% | -0,04€ | 28,66€ | 28,24€ | 496.736 | 03/02 17:35 |
L'OREAL | 353,85€ | -1,30% | -4,65€ | 353,75€ | 349,10€ | 368.901 | 03/02 17:35 |
LEGRAND | 96,52€ | -2,39% | -2,36€ | 97,04€ | 95,00€ | 322.749 | 03/02 17:30 |
LVMH | 688,20€ | -2,17% | -15,30€ | 691,50€ | 683,30€ | 483.572 | 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 |
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 |
MICHELIN | 33,20€ | -1,19% | -0,40€ | 33,36€ | 32,68€ | 897.917 | 03/02 17:29 |
NEOEN | 39,78€ | 0,00% | 0,00€ | 39,78€ | 39,74€ | 62.067 | 03/02 17:29 |
NEXANS | 92,65€ | -1,59% | -1,50€ | 92,80€ | 91,20€ | 62.979 | 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 |
ORANGE | 10,40€ | 0,24% | 0,03€ | 10,40€ | 10,34€ | 4.269.661 | 03/02 17:29 |
PERNOD RICARD | 107,70€ | -2,27% | -2,50€ | 108,60€ | 106,70€ | 492.422 | 03/02 17:29 |
PLANISWARE | 28,89€ | -0,87% | -0,26€ | 29,00€ | 28,20€ | 31.581 | 03/02 17:35 |
PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
PUBLICIS GROUPE | 102,45€ | -0,49% | -0,50€ | 102,60€ | 100,80€ | 243.681 | 03/02 17:29 |
REMY COINTREAU | 53,15€ | -3,80% | -2,10€ | 53,65€ | 51,20€ | 93.603 | 03/02 17:35 |
RENAULT | 49,35€ | -0,60% | -0,30€ | 49,44€ | 47,65€ | 703.557 | 03/02 17:29 |
REXEL | 25,19€ | -1,52% | -0,39€ | 25,53€ | 24,65€ | 357.346 | 03/02 17:29 |
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 |
SAFRAN | 239,30€ | -0,25% | -0,60€ | 239,90€ | 234,50€ | 375.041 | 03/02 17:29 |
SAINT GOBAIN | 87,02€ | -3,93% | -3,56€ | 88,90€ | 86,76€ | 723.142 | 03/02 17:29 |
SANOFI | 104,46€ | 0,06% | 0,06€ | 104,74€ | 103,62€ | 1.803.186 | 03/02 17:35 |
SARTORIUS BIOTECH | 219,60€ | -1,70% | -3,80€ | 221,70€ | 216,30€ | 61.567 | 03/02 17:35 |
SCHNEIDER ELECTRIC | 237,75€ | -3,10% | -7,60€ | 240,20€ | 235,00€ | 1.091.205 | 03/02 17:35 |
SCOR SE | 24,36€ | -1,22% | -0,30€ | 24,46€ | 23,90€ | 441.093 | 03/02 17:35 |
SEB | 90,35€ | -1,63% | -1,50€ | 90,80€ | 87,70€ | 35.956 | 03/02 17:29 |
SES GLOBAL FDR | 3,16€ | 0,83% | 0,03€ | 3,16€ | 3,04€ | 391.740 | 03/02 17:35 |
SOCIETE GENERALE | 30,44€ | -2,59% | -0,81€ | 30,68€ | 29,74€ | 1.992.449 | 03/02 17:29 |
SODEXO | 72,20€ | 1,40% | 1,00€ | 72,45€ | 70,45€ | 333.874 | 03/02 17:35 |
SOITEC | 81,30€ | -4,13% | -3,50€ | 82,80€ | 80,75€ | 65.912 | 03/02 17:29 |
SOLVAY | 29,00€ | -1,83% | -0,54€ | 29,02€ | 28,53€ | 112.492 | 03/02 17:35 |
SOPRA GROUP | 175,70€ | -2,17% | -3,90€ | 176,20€ | 173,00€ | 11.307 | 03/02 17:29 |
SPIE | 31,64€ | -1,74% | -0,56€ | 31,78€ | 31,30€ | 117.101 | 03/02 17:29 |
STELLANTIS BR | 12,38€ | -4,48% | -0,58€ | 12,30€ | 11,90€ | 6.032.718 | 03/02 17:35 |
STMICROELECTRONICS | 21,17€ | -3,02% | -0,66€ | 21,12€ | 20,67€ | 4.983.834 | 03/02 17:35 |
TECHNIP ENER BR | 27,34€ | -0,51% | -0,14€ | 27,36€ | 26,84€ | 213.198 | 03/02 17:35 |
TELEPERFORMANCE | 88,92€ | -1,90% | -1,72€ | 89,10€ | 86,32€ | 246.785 | 03/02 17:35 |
TF1 | 7,57€ | -0,59% | -0,05€ | 7,55€ | 7,48€ | 109.401 | 03/02 17:29 |
THALES | 157,35€ | 0,80% | 1,25€ | 157,35€ | 154,30€ | 256.624 | 03/02 17:35 |
TOTALENERGIES | 55,98€ | -0,73% | -0,41€ | 56,14€ | 55,50€ | 2.940.423 | 03/02 17:29 |
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 |
UNIB-RODAM-WES STPL | 79,66€ | -1,48% | -1,20€ | 80,00€ | 78,90€ | 163.559 | 03/02 17:29 |
VALEO | 10,08€ | -6,93% | -0,75€ | 10,15€ | 9,79€ | 1.365.662 | 03/02 17:29 |
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 |
VEOLIA ENVIRONN. | 27,36€ | -0,69% | -0,19€ | 27,27€ | 26,95€ | 2.465.585 | 03/02 17:35 |
VERALLIA-144A REG S | 28,74€ | -3,56% | -1,06€ | 28,78€ | 26,74€ | 540.846 | 03/02 17:35 |
VICAT | 40,05€ | -0,62% | -0,25€ | 40,20€ | 39,25€ | 13.966 | 03/02 17:29 |
VINCI | 103,90€ | -0,57% | -0,60€ | 103,50€ | 102,20€ | 753.537 | 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 |
STORE ELECTRONIC | 164,80€ | -0,66% | -1,10€ | 164,50€ | 161,40€ | 15.212 | 03/02 17:35 |
WENDEL | 93,40€ | -2,05% | -1,95€ | 93,60€ | 92,75€ | 40.753 | 03/02 17:35 |
WORLDLINE | 7,94€ | -6,76% | -0,58€ | 8,08€ | 7,76€ | 1.151.460 | 03/02 17:29 |