SBF 120
5.715,990
33,29
0,58%
09:23 25/04/25
Vol: -
Máx: 5.747,00
Mín: 5.714,86
Para seguir disfrutando del servicio de últimas cotizaciones visitadas, debe consentir los servicios de personalización
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| ACCOR | 42,85€ | 5,19% | 2,11€ | 42,90€ | 41,95€ | 169.288 | 25/04 09:23 |
| ADP | 108,00€ | 1,40% | 1,50€ | 109,70€ | 108,00€ | 6.738 | 25/04 09:23 |
| AIR FRANCE - KLM | 7,60€ | 0,84% | 0,06€ | 7,73€ | 7,60€ | 133.079 | 25/04 09:22 |
| AIR LIQUIDE | 178,84€ | 0,26% | 0,46€ | 179,74€ | 178,78€ | 30.603 | 25/04 09:23 |
| AIRBUS BR | 139,28€ | 1,41% | 1,94€ | 140,38€ | 138,90€ | 61.331 | 25/04 09:23 |
| ALSTOM | 20,45€ | 0,79% | 0,16€ | 20,72€ | 20,41€ | 94.208 | 25/04 09:23 |
| ALTEN | 74,60€ | -9,25% | -7,65€ | 77,85€ | 74,20€ | 24.558 | 25/04 09:23 |
| AMUNDI | 67,90€ | 0,52% | 0,35€ | 67,95€ | 67,40€ | 9.970 | 25/04 09:21 |
| APERAM | 27,14€ | 0,89% | 0,24€ | 27,42€ | 27,10€ | 10.110 | 25/04 09:22 |
| ARCELORMITTAL | 25,81€ | 1,33% | 0,34€ | 26,00€ | 25,67€ | 79.162 | 25/04 09:22 |
| ARGAN | 60,60€ | 0,00% | 0,00€ | 60,80€ | 60,50€ | 189 | 25/04 09:16 |
| ARKEMA | 65,95€ | 1,15% | 0,75€ | 66,95€ | 65,90€ | 9.240 | 25/04 09:23 |
| ATOS | 33,68€ | -2,25% | -0,78€ | 35,10€ | 33,30€ | 33.053 | 25/04 09:22 |
| AXA | 40,37€ | 0,15% | 0,06€ | 40,59€ | 40,29€ | 111.272 | 25/04 09:23 |
| AYVENS | 8,69€ | 0,29% | 0,03€ | 8,77€ | 8,68€ | 94.602 | 25/04 09:20 |
| BENETEAU | 7,79€ | 0,52% | 0,04€ | 7,84€ | 7,78€ | 11.500 | 25/04 09:19 |
| BIC(SOCIETE) | 54,30€ | 0,56% | 0,30€ | 54,60€ | 54,10€ | 3.647 | 25/04 09:19 |
| BIOMERIEUX | 114,00€ | -0,09% | -0,10€ | 114,60€ | 113,90€ | 2.924 | 25/04 09:21 |
| BNP PARIBAS A | 72,35€ | 0,26% | 0,19€ | 73,06€ | 72,27€ | 159.653 | 25/04 09:23 |
| BOLLORE | 5,32€ | 0,28% | 0,02€ | 5,34€ | 5,32€ | 17.126 | 25/04 09:19 |
| BOUYGUES | 37,62€ | -0,48% | -0,18€ | 37,99€ | 37,53€ | 56.452 | 25/04 09:22 |
| BUREAU VERITAS | 28,08€ | -0,21% | -0,06€ | 28,24€ | 28,06€ | 41.682 | 25/04 09:23 |
| CAPGEMINI | 130,70€ | -0,64% | -0,85€ | 132,50€ | 130,50€ | 139.027 | 25/04 09:22 |
| CARDETY | 18,50€ | 0,64% | 0,12€ | 18,60€ | 18,44€ | 5.359 | 25/04 09:22 |
| CARREFOUR | 13,77€ | -0,25% | -0,04€ | 13,84€ | 13,65€ | 110.517 | 25/04 09:22 |
| CLARIANE | 3,75€ | -2,97% | -0,11€ | 3,87€ | 3,64€ | 225.772 | 25/04 09:23 |
| COFACE | 17,51€ | 0,29% | 0,05€ | 17,63€ | 17,50€ | 15.254 | 25/04 09:20 |
| FONC.DES REGIONS | 51,15€ | 0,49% | 0,25€ | 51,35€ | 51,00€ | 5.781 | 25/04 09:13 |
| CREDIT AGRICOLE | 16,72€ | 0,30% | 0,05€ | 16,84€ | 16,72€ | 200.460 | 25/04 09:23 |
| DANONE | 74,58€ | -0,82% | -0,62€ | 75,20€ | 74,40€ | 68.846 | 25/04 09:23 |
| DASSAULT AVIA | 293,40€ | -1,01% | -3,00€ | 300,00€ | 293,20€ | 4.245 | 25/04 09:22 |
| DASSAULT SYST | 32,14€ | 0,03% | 0,01€ | 32,27€ | 31,93€ | 85.095 | 25/04 09:22 |
| DERICHEBOURG | 5,79€ | 1,40% | 0,08€ | 5,84€ | 5,79€ | 29.205 | 25/04 09:23 |
| EDENRED | 32,00€ | 0,13% | 0,04€ | 32,12€ | 31,88€ | 12.941 | 25/04 09:23 |
| EIFFAGE | 114,10€ | -0,09% | -0,10€ | 115,50€ | 113,95€ | 20.594 | 25/04 09:20 |
| ELIOR GROUP | 2,55€ | -0,08% | 0,00€ | 2,57€ | 2,54€ | 184.653 | 25/04 09:19 |
| ELIS | 22,10€ | 0,63% | 0,14€ | 22,34€ | 22,10€ | 15.478 | 25/04 09:22 |
| EMEIS | 10,57€ | -0,25% | -0,03€ | 10,64€ | 10,47€ | 39.496 | 25/04 09:22 |
| ENGIE | 17,33€ | -7,46% | 0,09€ | 17,40€ | 17,26€ | 862.986 | 25/04 09:22 |
| ERAMET | 50,50€ | 0,10% | 0,05€ | 51,00€ | 50,50€ | 4.479 | 25/04 09:22 |
| ESSILORLUXOTT | 254,80€ | 1,03% | 2,60€ | 255,30€ | 252,90€ | 18.477 | 25/04 09:23 |
| ESSO | 142,90€ | 1,77% | 2,50€ | 143,80€ | 142,90€ | 609 | 25/04 09:21 |
| EURAZEO | 62,95€ | 1,20% | 0,75€ | 63,55€ | 62,90€ | 13.143 | 25/04 09:20 |
| EUROFINS SCIENTIFIC | 53,96€ | -0,52% | -0,28€ | 54,50€ | 53,60€ | 25.964 | 25/04 09:22 |
| EURONEXT BR | 142,10€ | -0,56% | -0,80€ | 142,90€ | 141,40€ | 13.494 | 25/04 09:22 |
| EXOSENS | 34,70€ | -1,29% | -0,45€ | 34,85€ | 34,40€ | 5.110 | 25/04 09:22 |
| FDJ | 31,08€ | 0,52% | 0,16€ | 31,16€ | 31,04€ | 10.180 | 25/04 09:22 |
| FORVIA | 7,06€ | 2,28% | 0,16€ | 7,16€ | 7,03€ | 141.955 | 25/04 09:23 |
| GAZTRANS.TECHN. | 137,90€ | -0,22% | -0,30€ | 139,00€ | 137,70€ | 4.103 | 25/04 09:22 |
| GECINA N | 90,00€ | 0,56% | 0,50€ | 90,35€ | 89,70€ | 2.173 | 25/04 09:22 |
| GETLINK | 16,09€ | 0,12% | 0,02€ | 16,17€ | 16,09€ | 11.159 | 25/04 09:20 |
| HERMES INTL | 2.403,00€ | 1,43% | 34,00€ | 2.423,00€ | 2.403,00€ | 3.163 | 25/04 09:22 |
| ICADE | 21,16€ | -0,28% | -0,06€ | 21,28€ | 21,08€ | 5.917 | 25/04 09:22 |
| ID LOGISTICS | 381,00€ | -1,04% | -4,00€ | 386,00€ | 381,00€ | 252 | 25/04 09:16 |
| IMERYS | 28,82€ | 0,69% | 0,20€ | 29,16€ | 28,80€ | 2.891 | 25/04 09:21 |
| INTERPARFUMS | 36,95€ | 0,00% | 0,00€ | 37,18€ | 36,85€ | 5.259 | 25/04 09:21 |
| IPSEN | 98,15€ | -0,05% | -0,05€ | 98,65€ | 97,90€ | 4.436 | 25/04 09:22 |
| IPSOS | 40,50€ | 0,35% | 0,14€ | 41,02€ | 40,46€ | 1.901 | 25/04 09:22 |
| JCDECAUX | 15,25€ | 0,99% | 0,15€ | 15,44€ | 15,25€ | 15.572 | 25/04 09:21 |
| KERING | 176,94€ | 3,02% | 5,24€ | 178,82€ | 175,58€ | 24.885 | 25/04 09:23 |
| KLEPIERRE | 31,18€ | 0,58% | 0,18€ | 31,42€ | 31,08€ | 22.939 | 25/04 09:20 |
| L'OREAL | 380,90€ | 0,03% | 0,10€ | 383,60€ | 380,50€ | 22.749 | 25/04 09:23 |
| LEGRAND | 96,58€ | 1,21% | 1,16€ | 97,52€ | 96,38€ | 31.383 | 25/04 09:22 |
| LVMH | 501,70€ | 1,16% | 5,80€ | 506,50€ | 501,40€ | 25.658 | 25/04 09:23 |
| MAUREL & PROM | 4,49€ | 1,35% | 0,06€ | 4,56€ | 4,49€ | 54.524 | 25/04 09:21 |
| MEDINCELL REG S | 15,01€ | 0,87% | 0,13€ | 15,49€ | 14,98€ | 17.159 | 25/04 09:20 |
| MERCIALYS | 11,50€ | -0,35% | -0,04€ | 11,60€ | 11,46€ | 25.024 | 25/04 09:21 |
| MERSEN | 18,28€ | 0,44% | 0,08€ | 18,70€ | 18,28€ | 9.632 | 25/04 09:21 |
| METROPOLE TELE | 13,88€ | 0,43% | 0,06€ | 14,00€ | 13,88€ | 12.906 | 25/04 09:20 |
| MICHELIN | 31,49€ | 2,37% | 0,73€ | 32,08€ | 31,44€ | 137.795 | 25/04 09:22 |
| NEXANS | 90,05€ | 1,63% | 1,45€ | 91,15€ | 89,80€ | 9.882 | 25/04 09:22 |
| NEXITY | 9,01€ | -1,57% | -0,15€ | 9,20€ | 8,91€ | 50.822 | 25/04 09:22 |
| OPMOBILITY | 9,70€ | 1,09% | 0,11€ | 9,75€ | 9,68€ | 8.229 | 25/04 09:22 |
| ORANGE | 12,52€ | -1,46% | -0,19€ | 12,66€ | 12,50€ | 363.168 | 25/04 09:22 |
| PERNOD RICARD | 95,70€ | -0,60% | -0,58€ | 97,08€ | 95,66€ | 46.683 | 25/04 09:22 |
| PLANISWARE | 22,65€ | 0,22% | 0,05€ | 22,85€ | 22,65€ | 566 | 25/04 09:21 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| PUBLICIS GRP | 88,30€ | 1,70% | 1,48€ | 89,58€ | 88,20€ | 58.169 | 25/04 09:23 |
| REMY COINTREAU | 45,98€ | -0,26% | -0,12€ | 46,60€ | 45,98€ | 354 | 25/04 09:22 |
| RENAULT | 46,87€ | 0,21% | 0,10€ | 47,26€ | 46,75€ | 78.047 | 25/04 09:22 |
| REXEL | 23,21€ | 2,68% | 0,61€ | 23,53€ | 23,06€ | 48.990 | 25/04 09:22 |
| ROBERTET | 810,00€ | 0,37% | 3,00€ | 812,00€ | 810,00€ | 15 | 25/04 09:12 |
| RUBIS | 28,12€ | -0,28% | -0,08€ | 28,38€ | 28,08€ | 19.958 | 25/04 09:22 |
| SAFRAN | 227,60€ | 3,49% | 7,70€ | 231,60€ | 225,50€ | 91.422 | 25/04 09:23 |
| SAINT-GOBAIN | 93,52€ | 4,25% | 3,84€ | 94,50€ | 92,98€ | 139.345 | 25/04 09:22 |
| SANOFI | 93,06€ | -0,29% | -0,27€ | 94,32€ | 92,90€ | 84.821 | 25/04 09:22 |
| SARTORIUS STED | 202,10€ | 0,65% | 1,30€ | 204,20€ | 201,50€ | 1.969 | 25/04 09:21 |
| SCHNEIDER EL | 216,80€ | 2,28% | 4,85€ | 218,55€ | 216,20€ | 81.832 | 25/04 09:22 |
| SCOR | 26,82€ | 0,67% | 0,18€ | 27,00€ | 26,82€ | 17.365 | 25/04 09:20 |
| SEB | 80,85€ | -0,12% | -0,10€ | 81,55€ | 80,40€ | 2.688 | 25/04 09:20 |
| SES GLOBAL FDR | 4,66€ | -1,06% | -0,05€ | 4,72€ | 4,65€ | 11.536 | 25/04 09:21 |
| SOCIETE GENERALE | 41,94€ | 0,43% | 0,18€ | 42,35€ | 41,89€ | 88.344 | 25/04 09:22 |
| SODEXO | 55,40€ | -0,09% | -0,05€ | 55,95€ | 55,35€ | 8.588 | 25/04 09:22 |
| SOITEC | 50,02€ | 2,42% | 1,19€ | 50,54€ | 49,45€ | 13.865 | 25/04 09:23 |
| SOLVAY | 32,74€ | 0,86% | 0,28€ | 33,00€ | 32,64€ | 3.522 | 25/04 09:20 |
| SOPRA STERIA | 172,90€ | 1,04% | 1,80€ | 178,80€ | 172,70€ | 4.761 | 25/04 09:22 |
| SPIE | 39,26€ | -1,80% | -0,72€ | 40,42€ | 39,22€ | 30.374 | 25/04 09:23 |
| STELLANTIS BR | 8,25€ | 2,49% | 0,20€ | 8,38€ | 8,22€ | 498.387 | 25/04 09:23 |
| STMICROELECTR BR | 20,47€ | 1,53% | 0,31€ | 20,69€ | 20,44€ | 213.428 | 25/04 09:23 |
| TECHNIP ENER BR | 29,48€ | 0,68% | 0,20€ | 29,74€ | 29,48€ | 14.301 | 25/04 09:21 |
| TELEPERFORMANCE | 91,16€ | 0,31% | 0,28€ | 92,12€ | 91,14€ | 6.611 | 25/04 09:22 |
| TF1 | 8,21€ | 0,55% | 0,05€ | 8,27€ | 8,21€ | 19.713 | 25/04 09:22 |
| THALES | 233,50€ | -3,23% | -7,80€ | 239,50€ | 233,30€ | 38.876 | 25/04 09:23 |
| TOTALENERGIES | 52,37€ | 0,73% | 0,38€ | 52,80€ | 52,36€ | 177.927 | 25/04 09:23 |
| TRIGANO | 102,10€ | -0,10% | -0,10€ | 103,50€ | 102,10€ | 3.305 | 25/04 09:21 |
| UBISOFT ENTERTAIN. | 10,31€ | 1,03% | 0,11€ | 10,40€ | 10,25€ | 30.234 | 25/04 09:22 |
| UNIBAIL-RODAM STPL | 72,78€ | 0,17% | 0,12€ | 73,90€ | 72,62€ | 22.781 | 25/04 09:22 |
| VALEO | 8,92€ | 2,03% | 0,18€ | 9,02€ | 8,91€ | 55.950 | 25/04 09:23 |
| VALLOUREC | 16,36€ | 1,36% | 0,22€ | 16,48€ | 16,34€ | 30.655 | 25/04 09:22 |
| VALNEVA | 3,14€ | -0,06% | 0,00€ | 3,17€ | 3,13€ | 103.974 | 25/04 09:22 |
| VEOLIA ENVIRONNEM | 31,52€ | 0,32% | 0,10€ | 31,69€ | 31,47€ | 106.350 | 25/04 09:22 |
| VERALLIA-144A REG S | 29,30€ | -0,14% | -0,04€ | 29,32€ | 29,20€ | 147.083 | 25/04 09:23 |
| VICAT | 52,00€ | 0,77% | 0,40€ | 52,40€ | 51,80€ | 2.160 | 25/04 09:22 |
| VINCI | 119,30€ | -1,25% | -1,50€ | 120,75€ | 118,80€ | 107.349 | 25/04 09:23 |
| VIRBAC | 303,85€ | -0,26% | -0,80€ | 306,40€ | 303,85€ | 72 | 25/04 09:20 |
| VIRIDIEN | 48,25€ | 1,13% | 0,55€ | 49,92€ | 48,25€ | 10.055 | 25/04 09:22 |
| VIVENDI | 2,62€ | 1,38% | 0,04€ | 2,64€ | 2,62€ | 148.448 | 25/04 09:21 |
| VUSIONGROUP | 196,50€ | -1,20% | -2,40€ | 201,00€ | 196,20€ | 3.206 | 25/04 09:21 |
| WENDEL | 86,40€ | -0,52% | -0,45€ | 87,40€ | 85,80€ | 5.690 | 25/04 09:21 |
| WORLDLINE | 5,05€ | 0,36% | 0,02€ | 5,14€ | 5,02€ | 171.347 | 25/04 09:23 |