SBF 120
5.508,700
-13,08
-0,24%
18:05 20/12/24
Vol:
-
Máx:
5.519,58
Mín:
5.448,18
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| ACCOR | 46,60€ | 0,54% | 0,25€ | 46,67€ | 45,84€ | 797.295 | 20/12 17:55 |
| ADP | 110,90€ | -0,81% | -0,90€ | 111,70€ | 109,70€ | 133.198 | 20/12 17:55 |
| AIR FRANCE - KLM | 8,00€ | -3,66% | -0,30€ | 8,28€ | 7,85€ | 2.218.232 | 20/12 17:55 |
| AIR LIQUIDE | 155,38€ | -0,08% | -0,12€ | 155,38€ | 153,56€ | 1.749.274 | 20/12 17:55 |
| AIRBUS GROUP | 154,78€ | -1,11% | -1,74€ | 156,36€ | 152,86€ | 2.246.786 | 20/12 17:55 |
| ALSTOM | 21,92€ | -0,27% | -0,06€ | 22,05€ | 21,57€ | 1.681.299 | 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 |
| ARCELORMITTAL REG | 22,26€ | -0,89% | -0,20€ | 22,30€ | 21,93€ | 4.403.177 | 20/12 17:55 |
| ARGAN | 59,50€ | 0,51% | 0,30€ | 59,90€ | 58,60€ | 41.330 | 20/12 17:55 |
| ARKEMA | 70,90€ | 0,42% | 0,30€ | 70,90€ | 69,15€ | 333.876 | 20/12 17:55 |
| ATOS | 0,00€ | 0,00% | 0,00€ | 0,00€ | 0,00€ | 2.712.722.723 | 20/12 17:55 |
| AXA | 33,51€ | -0,80% | -0,27€ | 33,56€ | 33,01€ | 10.451.051 | 20/12 17:55 |
| ALD | 6,36€ | 1,52% | 0,10€ | 6,39€ | 6,13€ | 662.455 | 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 |
| BIOMERIEUX | 102,20€ | 0,89% | 0,90€ | 102,20€ | 100,60€ | 261.340 | 20/12 17:55 |
| BNP PARIBAS-A- | 57,48€ | -0,57% | -0,33€ | 57,60€ | 56,60€ | 4.835.314 | 20/12 17:55 |
| BOLLORE | 5,76€ | 0,17% | 0,01€ | 5,79€ | 5,67€ | 1.551.003 | 20/12 17:55 |
| BOUYGUES | 28,19€ | -0,04% | -0,01€ | 28,20€ | 27,89€ | 2.552.744 | 20/12 17:55 |
| BUREAU VERITAS | 28,78€ | -2,04% | -0,60€ | 29,34€ | 28,78€ | 5.323.370 | 20/12 17:55 |
| CAP GEMINI | 155,25€ | -0,83% | -1,30€ | 155,80€ | 154,15€ | 997.534 | 20/12 17:55 |
| CARDETY | 15,78€ | 0,38% | 0,06€ | 15,82€ | 15,56€ | 93.617 | 20/12 17:55 |
| CARREFOUR | 13,48€ | -0,55% | -0,08€ | 13,54€ | 13,37€ | 3.535.817 | 20/12 17:55 |
| CASINO GP | 1,08€ | 2,49% | 0,03€ | 1,08€ | 1,01€ | 330.884 | 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 |
| FONC.DES REGIONS | 48,88€ | 1,45% | 0,70€ | 48,90€ | 47,60€ | 242.176 | 20/12 17:55 |
| CREDIT AGRICOLE | 13,01€ | -0,46% | -0,06€ | 13,01€ | 12,84€ | 12.616.497 | 20/12 17:55 |
| DANONE | 64,08€ | -0,56% | -0,36€ | 64,26€ | 63,54€ | 2.555.458 | 20/12 17:55 |
| DASSAULT AVIA. | 191,30€ | -0,68% | -1,30€ | 191,80€ | 189,40€ | 50.304 | 20/12 17:55 |
| DASSAULT SYST. | 33,15€ | -0,39% | -0,13€ | 33,21€ | 32,75€ | 3.767.261 | 20/12 17:55 |
| DERICHEBOURG | 5,23€ | -3,42% | -0,19€ | 5,37€ | 5,11€ | 245.080 | 20/12 17:55 |
| EDENRED | 30,44€ | 0,66% | 0,20€ | 30,44€ | 29,75€ | 1.830.214 | 20/12 17:55 |
| EIFFAGE | 82,06€ | -0,46% | -0,38€ | 82,46€ | 81,16€ | 591.515 | 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 |
| ENGIE | 14,91€ | 0,61% | 0,09€ | 14,92€ | 14,71€ | 9.878.892 | 20/12 17:55 |
| ERAMET | 51,55€ | 0,98% | 0,50€ | 51,65€ | 50,40€ | 52.738 | 20/12 17:55 |
| ESSILOR INTL | 231,20€ | -0,30% | -0,70€ | 231,40€ | 228,10€ | 1.033.081 | 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 |
| EUROFINS SCIENTIFIC | 47,96€ | 0,59% | 0,28€ | 48,03€ | 47,01€ | 744.631 | 20/12 17:55 |
| EURONEXT | 107,20€ | 0,28% | 0,30€ | 107,40€ | 105,70€ | 360.662 | 20/12 17:55 |
| EUTELSAT COMM. | 2,47€ | -7,91% | -0,21€ | 2,66€ | 2,47€ | 2.289.561 | 20/12 17:55 |
| FDJ | 36,92€ | -0,43% | -0,16€ | 36,94€ | 36,46€ | 655.868 | 20/12 17:55 |
| FAURECIA | 8,20€ | -1,68% | -0,14€ | 8,29€ | 8,01€ | 1.771.142 | 20/12 17:55 |
| GAZTRANS.TECHN. | 129,10€ | -0,08% | -0,10€ | 129,10€ | 127,20€ | 128.783 | 20/12 17:55 |
| GECINA N | 89,45€ | 1,02% | 0,90€ | 89,65€ | 88,05€ | 380.796 | 20/12 17:55 |
| GP EUROTUNNEL RGPT | 15,33€ | 0,72% | 0,11€ | 15,33€ | 15,10€ | 1.989.558 | 20/12 17:55 |
| HERMES INTL | 2.304,00€ | 0,39% | 9,00€ | 2.315,00€ | 2.262,00€ | 113.842 | 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 |
| INTERPARFUMS | 39,65€ | 0,51% | 0,20€ | 39,65€ | 39,10€ | 24.305 | 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 |
| JC DECAUX | 14,88€ | -0,27% | -0,04€ | 14,88€ | 14,42€ | 293.549 | 20/12 17:55 |
| KERING | 234,20€ | -0,23% | -0,55€ | 235,50€ | 229,25€ | 510.089 | 20/12 17:55 |
| KLEPIERRE | 27,92€ | 1,31% | 0,36€ | 27,96€ | 27,32€ | 1.876.539 | 20/12 17:55 |
| L'OREAL | 336,95€ | -0,71% | -2,40€ | 339,60€ | 335,05€ | 864.621 | 20/12 17:55 |
| LEGRAND | 94,04€ | 0,43% | 0,40€ | 94,06€ | 92,58€ | 964.877 | 20/12 17:55 |
| LVMH | 628,10€ | 0,10% | 0,60€ | 632,70€ | 617,10€ | 763.631 | 20/12 17:55 |
| MAUREL & PROM. | 5,19€ | -0,10% | -0,01€ | 5,20€ | 5,12€ | 169.570 | 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 |
| MICHELIN | 31,95€ | 0,22% | 0,07€ | 31,95€ | 31,53€ | 3.118.360 | 20/12 17:55 |
| NEOEN | 39,56€ | 0,10% | 0,04€ | 39,59€ | 39,51€ | 536.942 | 20/12 17:55 |
| NEXANS | 104,00€ | -0,19% | -0,20€ | 104,50€ | 102,20€ | 253.312 | 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 |
| ORANGE | 9,44€ | -0,30% | -0,03€ | 9,46€ | 9,38€ | 13.207.327 | 20/12 17:55 |
| PERNOD RICARD | 108,05€ | -0,55% | -0,60€ | 108,75€ | 107,15€ | 1.676.809 | 20/12 17:55 |
| PLUXEE | 23,41€ | -0,02% | -0,01€ | 23,46€ | 23,20€ | 15.266 | 15/07 11:02 |
| PUBLICIS GROUPE | 102,85€ | -0,68% | -0,70€ | 103,55€ | 101,40€ | 1.087.299 | 20/12 17:55 |
| REMY COINTREAU | 58,80€ | -0,51% | -0,30€ | 59,25€ | 58,30€ | 105.663 | 20/12 17:55 |
| RENAULT | 46,82€ | 1,17% | 0,54€ | 46,99€ | 45,07€ | 2.102.912 | 20/12 17:55 |
| REXEL | 23,96€ | 0,42% | 0,10€ | 24,02€ | 23,43€ | 1.328.498 | 20/12 17:55 |
| RUBIS | 22,96€ | 1,77% | 0,40€ | 23,00€ | 22,32€ | 349.528 | 20/12 17:55 |
| SAFRAN | 210,00€ | -0,57% | -1,20€ | 211,10€ | 207,70€ | 1.163.994 | 20/12 17:55 |
| SAINT GOBAIN | 85,26€ | -0,16% | -0,14€ | 85,34€ | 83,64€ | 2.400.412 | 20/12 17:55 |
| SANOFI | 91,28€ | -0,24% | -0,22€ | 91,62€ | 89,93€ | 4.407.807 | 20/12 17:55 |
| SARTORIUS BIOTECH | 185,20€ | 0,11% | 0,20€ | 186,95€ | 181,50€ | 113.314 | 20/12 17:55 |
| SCHNEIDER ELECTRIC | 239,75€ | -0,37% | -0,90€ | 240,95€ | 236,30€ | 1.775.016 | 20/12 17:55 |
| SCOR SE | 23,62€ | 2,43% | 0,56€ | 24,00€ | 22,90€ | 1.543.898 | 20/12 17:55 |
| SEB | 86,80€ | -0,17% | -0,15€ | 86,80€ | 84,75€ | 138.127 | 20/12 17:55 |
| SES GLOBAL FDR | 2,95€ | -1,14% | -0,03€ | 2,96€ | 2,86€ | 5.129.895 | 20/12 17:55 |
| SOCIETE GENERALE | 26,69€ | -0,32% | -0,09€ | 26,75€ | 26,15€ | 4.180.139 | 20/12 17:55 |
| SODEXO | 77,85€ | 1,50% | 1,15€ | 77,85€ | 76,45€ | 458.194 | 20/12 17:55 |
| SOITEC | 84,00€ | 2,13% | 1,75€ | 84,00€ | 80,05€ | 248.532 | 20/12 17:55 |
| SOLVAY | 30,65€ | -0,62% | -0,60€ | 30,76€ | 30,42€ | 281.384 | 20/12 17:55 |
| SOPRA GROUP | 166,10€ | 0,06% | 0,10€ | 166,60€ | 163,20€ | 89.346 | 20/12 17:55 |
| SPIE | 29,68€ | 1,57% | 0,46€ | 29,68€ | 28,86€ | 893.115 | 20/12 17:55 |
| STELLANTIS BR | 12,38€ | 0,05% | 0,01€ | 12,38€ | 12,06€ | 3.467.916 | 20/12 17:55 |
| STMICROELECTRONICS | 23,67€ | 0,53% | 0,13€ | 23,68€ | 23,11€ | 4.867.443 | 20/12 17:55 |
| TECHNIP ENER BR | 25,38€ | 0,71% | 0,18€ | 25,38€ | 24,84€ | 755.867 | 20/12 17:55 |
| TELEPERFORMANCE | 82,44€ | 1,33% | 1,08€ | 82,44€ | 80,40€ | 549.985 | 20/12 17:55 |
| TF1 | 7,11€ | 0,64% | 0,05€ | 7,11€ | 6,89€ | 567.393 | 20/12 17:55 |
| THALES | 137,45€ | -1,43% | -2,00€ | 138,50€ | 135,25€ | 911.637 | 20/12 17:55 |
| TOTALENERGIES | 51,89€ | -0,08% | -0,04€ | 51,91€ | 51,16€ | 10.635.868 | 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 |
| UNIB-RODAM-WES STPL | 71,66€ | 0,99% | 0,70€ | 71,66€ | 69,94€ | 555.344 | 20/12 17:55 |
| VALEO | 8,85€ | 0,14% | 0,01€ | 8,92€ | 8,63€ | 2.222.918 | 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 |
| VEOLIA ENVIRONN. | 26,80€ | -0,11% | -0,03€ | 26,80€ | 26,32€ | 4.484.720 | 20/12 17:55 |
| VERALLIA-144A REG S | 23,28€ | 2,11% | 0,48€ | 23,30€ | 22,48€ | 418.980 | 20/12 17:55 |
| VICAT | 35,90€ | -0,42% | -0,15€ | 35,95€ | 35,40€ | 35.688 | 20/12 17:55 |
| VINCI | 97,98€ | -0,51% | -0,50€ | 98,10€ | 96,88€ | 1.962.521 | 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 |
| VIVENDI | 2,51€ | 2,41% | 0,06€ | 2,52€ | 2,39€ | 25.815.504 | 20/12 17:55 |
| STORE ELECTRONIC | 156,40€ | 2,16% | 3,30€ | 157,30€ | 150,80€ | 40.856 | 20/12 17:55 |
| WENDEL | 90,15€ | -0,66% | -0,60€ | 90,15€ | 89,20€ | 154.426 | 20/12 17:55 |
| WORLDLINE | 7,97€ | -1,75% | -0,14€ | 8,13€ | 7,92€ | 4.145.547 | 20/12 17:55 |