SBF 120
5.475,260
-48,44
-0,88%
10:22 19/11/24
Vol:
-
Máx:
5.541,94
Mín:
5.477,71
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| ACCOR | 43,12€ | -2,13% | -0,94€ | 44,14€ | 43,10€ | 145.587 | 19/11 10:23 |
| ADP | 107,80€ | 2,76% | 2,90€ | 111,40€ | 107,50€ | 46.161 | 19/11 10:22 |
| AIR FRANCE - KLM | 7,44€ | -2,23% | -0,17€ | 7,65€ | 7,44€ | 493.331 | 19/11 10:22 |
| AIR LIQUIDE | 159,44€ | -0,50% | -0,80€ | 160,82€ | 159,30€ | 82.263 | 19/11 10:22 |
| AIRBUS GROUP | 137,00€ | -1,11% | -1,54€ | 138,36€ | 136,70€ | 127.920 | 19/11 10:23 |
| ALSTOM | 21,53€ | -3,06% | -0,68€ | 22,23€ | 21,50€ | 127.351 | 19/11 10:23 |
| ALTEN | 76,80€ | -0,78% | -0,60€ | 78,30€ | 76,80€ | 2.597 | 19/11 10:21 |
| AMUNDI GROUP | 66,60€ | -1,26% | -0,85€ | 67,90€ | 66,55€ | 15.752 | 19/11 10:22 |
| APERAM REG. | 27,92€ | -1,34% | -0,38€ | 28,36€ | 27,88€ | 24.263 | 19/11 10:21 |
| ARCELORMITTAL REG | 23,78€ | -1,37% | -0,33€ | 24,23€ | 23,74€ | 259.949 | 19/11 10:22 |
| ARGAN | 66,40€ | -0,30% | -0,20€ | 67,40€ | 66,50€ | 1.663 | 19/11 10:21 |
| ARKEMA | 75,45€ | -2,52% | -1,95€ | 77,70€ | 75,40€ | 20.337 | 19/11 10:22 |
| ATOS | 0,23€ | -7,05% | -0,02€ | 0,25€ | 0,20€ | 2.984.656 | 19/11 10:23 |
| AXA | 34,05€ | -0,58% | -0,20€ | 34,34€ | 34,02€ | 250.102 | 19/11 10:23 |
| ALD | 6,20€ | -1,98% | -0,13€ | 6,40€ | 6,19€ | 39.009 | 19/11 10:21 |
| BENETEAU | 8,83€ | -1,56% | -0,14€ | 9,06€ | 8,83€ | 24.784 | 19/11 10:21 |
| BIC | 63,70€ | -0,16% | -0,10€ | 63,90€ | 63,50€ | 2.061 | 19/11 10:20 |
| BIOMERIEUX | 97,75€ | 0,00% | 0,00€ | 98,35€ | 97,60€ | 25.440 | 19/11 10:22 |
| BNP PARIBAS-A- | 59,52€ | -1,49% | -0,90€ | 60,81€ | 59,42€ | 313.516 | 19/11 10:23 |
| BOLLORE | 5,73€ | -0,35% | -0,02€ | 5,80€ | 5,73€ | 87.081 | 19/11 10:22 |
| BOUYGUES | 29,16€ | -1,42% | -0,42€ | 29,70€ | 29,12€ | 80.011 | 19/11 10:22 |
| BUREAU VERITAS | 28,12€ | -0,71% | -0,20€ | 28,34€ | 28,12€ | 27.423 | 19/11 10:22 |
| CAP GEMINI | 156,35€ | 0,35% | 0,55€ | 157,40€ | 155,60€ | 36.900 | 19/11 10:23 |
| CARDETY | 16,52€ | -0,48% | -0,08€ | 16,70€ | 16,52€ | 5.692 | 19/11 10:20 |
| CARREFOUR | 14,64€ | -0,81% | -0,12€ | 14,83€ | 14,64€ | 124.518 | 19/11 10:21 |
| CASINO GP | 1,37€ | -0,72% | -0,01€ | 1,43€ | 1,36€ | 47.720 | 19/11 10:19 |
| KORIAN-MEDICA | 1,82€ | -1,67% | -0,03€ | 1,86€ | 1,81€ | 145.391 | 19/11 10:21 |
| COFACE | 14,78€ | -0,20% | -0,03€ | 14,93€ | 14,78€ | 16.724 | 19/11 10:21 |
| FONC.DES REGIONS | 51,35€ | -0,10% | -0,05€ | 51,90€ | 51,30€ | 6.491 | 19/11 10:20 |
| CREDIT AGRICOLE | 13,28€ | -1,08% | -0,15€ | 13,54€ | 13,27€ | 720.432 | 19/11 10:22 |
| DANONE | 64,62€ | -0,55% | -0,36€ | 65,22€ | 64,60€ | 115.618 | 19/11 10:22 |
| DASSAULT AVIA. | 193,80€ | 1,04% | 2,00€ | 195,00€ | 191,10€ | 7.925 | 19/11 10:22 |
| DASSAULT SYST. | 31,71€ | -0,09% | -0,03€ | 31,94€ | 31,64€ | 124.192 | 19/11 10:20 |
| DERICHEBOURG | 4,97€ | -1,62% | -0,08€ | 5,07€ | 4,96€ | 32.213 | 19/11 10:21 |
| EDENRED | 28,65€ | 0,53% | 0,15€ | 28,90€ | 28,45€ | 57.911 | 19/11 10:22 |
| EIFFAGE | 84,54€ | -1,28% | -1,10€ | 85,98€ | 84,44€ | 32.399 | 19/11 10:22 |
| ELIOR | 4,13€ | -0,58% | -0,02€ | 4,20€ | 4,12€ | 147.840 | 19/11 10:22 |
| ELIS | 19,93€ | -2,69% | -0,55€ | 20,42€ | 19,92€ | 52.146 | 19/11 10:23 |
| ORPEA | 5,88€ | -3,76% | -0,23€ | 6,16€ | 5,87€ | 52.819 | 19/11 10:22 |
| ENGIE | 15,37€ | -0,65% | -0,10€ | 15,58€ | 15,36€ | 447.213 | 19/11 10:22 |
| ERAMET | 53,40€ | -0,84% | -0,45€ | 55,00€ | 53,40€ | 9.172 | 19/11 10:22 |
| ESSILOR INTL | 230,00€ | 0,17% | 0,40€ | 231,20€ | 229,40€ | 82.131 | 19/11 10:22 |
| ESSO | 108,20€ | -0,18% | -0,20€ | 110,80€ | 108,20€ | 2.555 | 19/11 10:20 |
| EURAZEO | 69,25€ | 0,07% | 0,05€ | 70,20€ | 69,25€ | 16.760 | 19/11 10:20 |
| EUROAPI | 3,36€ | -0,65% | -0,02€ | 3,46€ | 3,36€ | 19.562 | 19/11 10:20 |
| EUROFINS SCIENTIFIC | 45,47€ | -0,22% | -0,10€ | 46,02€ | 45,44€ | 42.327 | 19/11 10:22 |
| EURONEXT | 103,70€ | -0,19% | -0,20€ | 104,50€ | 103,60€ | 15.029 | 19/11 10:22 |
| EUTELSAT COMM. | 3,74€ | 1,41% | 0,05€ | 3,79€ | 3,69€ | 54.645 | 19/11 10:19 |
| FDJ | 39,22€ | -1,51% | -0,60€ | 39,78€ | 39,20€ | 27.133 | 19/11 10:22 |
| FAURECIA | 8,08€ | -4,54% | -0,38€ | 8,58€ | 8,07€ | 281.378 | 19/11 10:22 |
| GAZTRANS.TECHN. | 139,00€ | 0,58% | 0,80€ | 139,80€ | 138,30€ | 9.054 | 19/11 10:21 |
| GECINA N | 94,15€ | -0,05% | -0,05€ | 95,15€ | 94,10€ | 8.969 | 19/11 10:21 |
| GP EUROTUNNEL RGPT | 15,16€ | -0,07% | -0,01€ | 15,25€ | 15,15€ | 22.867 | 19/11 10:21 |
| HERMES INTL | 1.986,00€ | -1,59% | -32,00€ | 2.025,00€ | 1.984,00€ | 6.731 | 19/11 10:22 |
| ICADE | 22,48€ | -1,40% | -0,32€ | 23,00€ | 22,56€ | 35.590 | 19/11 10:21 |
| ID LOGISTICS | 373,50€ | -2,10% | -8,00€ | 383,00€ | 373,50€ | 1.148 | 19/11 10:22 |
| IMERYS | 30,52€ | -0,78% | -0,24€ | 31,36€ | 30,52€ | 15.234 | 19/11 10:20 |
| INTERPARFUMS | 39,00€ | -1,52% | -0,60€ | 39,70€ | 38,85€ | 12.796 | 19/11 10:22 |
| IPSEN | 106,20€ | -0,28% | -0,30€ | 106,90€ | 106,20€ | 3.201 | 19/11 10:19 |
| IPSOS | 44,20€ | -1,03% | -0,46€ | 44,70€ | 44,20€ | 3.836 | 19/11 10:19 |
| JC DECAUX | 14,21€ | -0,91% | -0,13€ | 14,56€ | 14,21€ | 43.549 | 19/11 10:20 |
| KERING | 215,30€ | -2,18% | -4,80€ | 220,40€ | 215,15€ | 22.295 | 19/11 10:22 |
| KLEPIERRE | 28,92€ | 0,28% | 0,08€ | 29,04€ | 28,80€ | 23.143 | 19/11 10:22 |
| L'OREAL | 321,50€ | -1,05% | -3,40€ | 326,65€ | 321,05€ | 50.572 | 19/11 10:23 |
| LEGRAND | 96,62€ | -0,90% | -0,88€ | 97,88€ | 96,56€ | 93.935 | 19/11 10:22 |
| LVMH | 579,00€ | -1,63% | -9,60€ | 591,50€ | 578,00€ | 81.654 | 19/11 10:23 |
| MAUREL & PROM. | 5,08€ | -0,78% | -0,04€ | 5,16€ | 5,08€ | 27.543 | 19/11 10:21 |
| MERCIALYS | 10,50€ | -0,38% | -0,04€ | 10,62€ | 10,50€ | 38.521 | 19/11 10:22 |
| MERSEN | 20,50€ | -3,30% | -0,70€ | 21,15€ | 20,50€ | 16.542 | 19/11 10:23 |
| METROPOLE TV - M6 | 10,86€ | -0,18% | -0,02€ | 10,98€ | 10,90€ | 11.111 | 19/11 10:16 |
| MICHELIN | 30,94€ | -1,06% | -0,33€ | 31,42€ | 30,90€ | 107.792 | 19/11 10:22 |
| NEOEN | 39,43€ | -0,05% | -0,02€ | 39,48€ | 39,42€ | 37.917 | 19/11 10:20 |
| NEXANS | 111,30€ | -0,89% | -1,00€ | 113,00€ | 111,30€ | 8.686 | 19/11 10:22 |
| NEXITY -A- | 12,46€ | -0,95% | -0,12€ | 12,81€ | 12,46€ | 23.980 | 19/11 10:19 |
| PLAST.OMNIUM | 8,30€ | -5,84% | -0,52€ | 8,76€ | 8,28€ | 71.710 | 19/11 10:21 |
| ORANGE | 9,83€ | -0,28% | -0,03€ | 9,88€ | 9,82€ | 316.739 | 19/11 10:22 |
| PERNOD RICARD | 108,35€ | -1,05% | -1,15€ | 109,55€ | 108,35€ | 32.269 | 19/11 10:22 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| PUBLICIS GROUPE | 97,92€ | -1,23% | -1,22€ | 100,05€ | 97,80€ | 48.369 | 19/11 10:22 |
| REMY COINTREAU | 55,60€ | -1,59% | -0,90€ | 56,70€ | 55,60€ | 1.704 | 19/11 10:21 |
| RENAULT | 40,61€ | -2,92% | -1,22€ | 41,98€ | 40,55€ | 132.651 | 19/11 10:22 |
| REXEL | 25,54€ | -2,70% | -0,71€ | 26,06€ | 25,45€ | 245.331 | 19/11 10:22 |
| RUBIS | 22,64€ | -0,26% | -0,06€ | 22,84€ | 22,62€ | 52.604 | 19/11 10:21 |
| SAFRAN | 217,30€ | -0,46% | -1,00€ | 218,50€ | 216,80€ | 47.476 | 19/11 10:21 |
| SAINT GOBAIN | 89,30€ | -1,20% | -1,08€ | 90,60€ | 89,26€ | 138.317 | 19/11 10:22 |
| SANOFI | 91,80€ | 0,36% | 0,33€ | 92,34€ | 91,69€ | 164.421 | 19/11 10:23 |
| SARTORIUS BIOTECH | 167,00€ | -0,18% | -0,30€ | 170,30€ | 166,80€ | 7.141 | 19/11 10:22 |
| SCHNEIDER ELECTRIC | 238,55€ | -0,44% | -1,05€ | 242,10€ | 238,40€ | 140.006 | 19/11 10:23 |
| SCOR SE | 23,96€ | -0,66% | -0,16€ | 24,36€ | 23,94€ | 95.245 | 19/11 10:22 |
| SEB | 90,65€ | -2,79% | -2,60€ | 93,80€ | 90,60€ | 2.524 | 19/11 10:22 |
| SES GLOBAL FDR | 3,26€ | -1,27% | -0,04€ | 3,34€ | 3,26€ | 61.241 | 19/11 10:22 |
| SOCIETE GENERALE | 26,22€ | -1,22% | -0,33€ | 26,71€ | 26,23€ | 294.108 | 19/11 10:22 |
| SODEXO | 81,55€ | -1,75% | -1,45€ | 83,30€ | 81,55€ | 30.391 | 19/11 10:22 |
| SOITEC | 64,05€ | -1,31% | -0,85€ | 66,15€ | 64,05€ | 14.443 | 19/11 10:22 |
| SOLVAY | 31,67€ | -1,43% | -0,46€ | 32,65€ | 31,62€ | 18.081 | 19/11 10:22 |
| SOPRA GROUP | 180,60€ | -0,82% | -1,50€ | 183,90€ | 180,60€ | 6.109 | 19/11 10:19 |
| SPIE | 30,20€ | -3,88% | -1,22€ | 30,88€ | 30,12€ | 105.861 | 19/11 10:22 |
| STELLANTIS BR | 12,24€ | -3,27% | -0,41€ | 12,70€ | 12,23€ | 343.079 | 19/11 10:22 |
| STMICROELECTRONICS | 23,24€ | -1,84% | -0,44€ | 23,87€ | 23,20€ | 312.368 | 19/11 10:21 |
| TECHNIP ENER BR | 24,38€ | -0,57% | -0,14€ | 24,74€ | 24,38€ | 23.557 | 19/11 10:23 |
| TELEPERFORMANCE | 89,06€ | -2,69% | -2,46€ | 91,80€ | 87,58€ | 94.068 | 19/11 10:22 |
| TF1 | 7,12€ | -1,59% | -0,12€ | 7,26€ | 7,12€ | 17.573 | 19/11 10:21 |
| THALES | 153,55€ | 1,42% | 2,15€ | 153,70€ | 150,90€ | 32.335 | 19/11 10:23 |
| TOTALENERGIES | 57,61€ | -0,84% | -0,49€ | 58,32€ | 57,55€ | 363.127 | 19/11 10:22 |
| TRIGANO | 118,60€ | -1,33% | -1,60€ | 121,00€ | 118,60€ | 2.661 | 19/11 10:19 |
| UBISOFT ENTERTAIN. | 13,22€ | -0,60% | -0,08€ | 13,31€ | 13,19€ | 28.022 | 19/11 10:22 |
| UNIB-RODAM-WES STPL | 73,66€ | 0,11% | 0,08€ | 74,70€ | 73,66€ | 28.515 | 19/11 10:23 |
| VALEO | 8,52€ | -3,25% | -0,29€ | 8,94€ | 8,52€ | 191.794 | 19/11 10:22 |
| VALLOUREC | 16,87€ | 0,09% | 0,02€ | 17,05€ | 16,82€ | 100.001 | 19/11 10:23 |
| VALNEVA | 2,09€ | -1,04% | -0,02€ | 2,14€ | 2,08€ | 116.248 | 19/11 10:19 |
| VEOLIA ENVIRONN. | 28,12€ | -1,09% | -0,31€ | 28,66€ | 28,08€ | 231.747 | 19/11 10:22 |
| VERALLIA-144A REG S | 26,16€ | -0,68% | -0,18€ | 26,60€ | 26,14€ | 18.609 | 19/11 10:21 |
| VICAT | 36,45€ | -0,41% | -0,15€ | 36,95€ | 36,40€ | 4.731 | 19/11 10:20 |
| VINCI | 99,78€ | -1,16% | -1,17€ | 101,35€ | 99,64€ | 108.945 | 19/11 10:22 |
| VIRBAC | 310,00€ | -2,21% | -7,00€ | 317,00€ | 310,00€ | 3.354 | 19/11 10:21 |
| CGG | 42,35€ | 0,12% | 0,05€ | 43,50€ | 42,10€ | 15.448 | 19/11 10:20 |
| VIVENDI | 8,69€ | -2,84% | -0,25€ | 8,98€ | 8,68€ | 623.411 | 19/11 10:22 |
| STORE ELECTRONIC | 136,30€ | -0,87% | -1,20€ | 138,40€ | 136,20€ | 2.754 | 19/11 10:20 |
| WENDEL | 94,10€ | 0,00% | 0,00€ | 94,80€ | 94,05€ | 10.165 | 19/11 10:22 |
| WORLDLINE | 6,50€ | -1,99% | -0,13€ | 6,72€ | 6,49€ | 117.022 | 19/11 10:22 |