- 5.950,150
- 0,23%
CAC MID & SMALL
12.115,040
-0,480
0,00%
VARIATION AUJOURD'HUI
12.052,550
12.117,410
CLôTURE:12.115,520
12.115,040
OUVERTURE:12.066,160
Classement annuel
11.465,210
15.906,590
Dernière Session
Marché
- Volume: -
- Plus haut: 12.117,410
- Plus bas: 12.052,550
- Variation annuelle: -2.801,829
- Plus haut annuelle: 15.906,590
- Plus bas annuelle: 11.465,210
Composition CAC MID & SMALL
| Nom | Cours | Var. | Tendance | Volume | Valorisation | Date |
|---|---|---|---|---|---|---|
| 2CRSI | 2,270€ | 1,34% |
|
1.822 | 32.656.565,04€ | 10:55 07/10/22 |
| AB SCIENCE | 7,855€ | 0,06% |
|
12.565 | 368.080.948,33€ | 11:57 07/10/22 |
| ABC ARBITRAGE | 6,660€ | 3,10% |
|
18.160 | 390.438.157,45€ | 11:45 07/10/22 |
| ABEO | 17,250€ | -1,15% |
|
183 | 130.122.011,25€ | 09:37 07/10/22 |
| ABIVAX | 7,800€ | -0,89% |
|
8.964 | 175.158.502,25€ | 12:00 07/10/22 |
| ACTEOS | 1,550€ | -0,32% |
|
11 | 5.198.461,30€ | 10:15 07/10/22 |
| ACTIA GROUP | 3,470€ | 2,66% |
|
3.463 | 69.746.795,27€ | 11:27 07/10/22 |
| ADL PARTNER | 32,000€ | 0,95% |
|
920 | 133.266.880,00€ | 10:34 07/10/22 |
| ADOCIA | 4,160€ | -0,60% |
|
51.913 | 29.692.087,36€ | 11:53 07/10/22 |
| AIR FRANCE - KLM | 1,320€ | 0,57% |
|
999.881 | 3.373,83m€ | 12:00 07/10/22 |
| AKWEL | 14,540€ | 0,14% |
|
208 | 388.814.721,60€ | 09:57 07/10/22 |
| ALD | 10,160€ | 0,99% |
|
13.369 | 4.097,61m€ | 11:54 07/10/22 |
| ALTAREA | 127,200€ | 0,63% |
|
2.191 | 2.591,80m€ | 12:01 07/10/22 |
| ALTEN | 114,900€ | -0,86% |
|
4.365 | 3.951,73m€ | 11:58 07/10/22 |
| AMUNDI GROUP | 43,480€ | -0,50% |
|
63.105 | 8.863,84m€ | 12:02 07/10/22 |
| ANTIN INF PARTN | 22,220€ | 0,36% |
|
3.741 | 3.878,78m€ | 12:01 07/10/22 |
| APERAM REG. | 25,000€ | -1,26% |
|
31.958 | 1.999,91m€ | 12:00 07/10/22 |
| ARAMIS GROUP | 4,386€ | 0,14% |
|
7.483 | 363.409.359,01€ | 11:59 07/10/22 |
| ARTPRICE COM | 5,960€ | -1,32% |
|
1.065 | 39.643.029,40€ | 11:28 07/10/22 |
| ASSYSTEM | 35,400€ | -0,56% |
|
189 | 554.654.846,40€ | 11:52 07/10/22 |
| ATOS | 8,850€ | 1,65% |
|
362.427 | 981.895.658,70€ | 12:02 07/10/22 |
| AUBAY | 45,650€ | 0,11% |
|
813 | 603.066.778,20€ | 11:03 07/10/22 |
| AUREA | 7,560€ | -1,56% |
|
135 | 77.633.994,24€ | 11:33 07/10/22 |
| AURES TECHNOLOGIES | 9,400€ | -3,29% |
|
1.321 | 38.080.000,00€ | 11:28 07/10/22 |
| AVENIR TELECOM | 0,008€ | 2,70% |
|
483.479 | 6.356.948,39€ | 10:47 07/10/22 |
| BALYO | 0,432€ | -4,95% |
|
182.784 | 14.582.413,58€ | 11:42 07/10/22 |
| BASTIDE LE CONFORT | 27,100€ | -0,73% |
|
886 | 199.210.148,80€ | 11:31 07/10/22 |
| BELIEVE | 8,395€ | 1,82% |
|
6.566 | 800.785.407,66€ | 11:04 07/10/22 |
| BENETEAU | 10,340€ | 0,19% |
|
9.013 | 851.079.555,20€ | 11:37 07/10/22 |
| BIC | 64,400€ | -0,39% |
|
10.237 | 2.888,43m€ | 11:59 07/10/22 |
| BIGBEN INTERACTIVE | 10,560€ | -4,00% |
|
9.179 | 195.676.377,60€ | 12:02 07/10/22 |
| BOIRON | 46,600€ | 2,98% |
|
1.385 | 814.106.931,20€ | 11:25 07/10/22 |
| BOLLORE | 4,814€ | 0,54% |
|
115.078 | 14.150,07m€ | 11:59 07/10/22 |
| BONDUELLE | 10,720€ | 0,37% |
|
4.411 | 349.794.822,08€ | 11:59 07/10/22 |
| CAFOM | 9,000€ | 0,00% |
|
11 | 84.551.958,00€ | 09:21 07/10/22 |
| CARDETY | 13,540€ | 0,59% |
|
11.123 | 1.945,76m€ | 11:59 07/10/22 |
| CASINO GP | 8,615€ | 0,17% |
|
108.936 | 930.297.053,40€ | 12:00 07/10/22 |
| CAST | 7,680€ | 0,85% |
|
1.492 | 140.249.794,56€ | 10:54 07/10/22 |
| CATANA GROUP | 5,600€ | -0,53% |
|
9.673 | 171.340.473,24€ | 11:47 07/10/22 |
| CBO TERRITORIA | 3,575€ | 0,14% |
|
6.707 | 130.656.933,55€ | 11:52 07/10/22 |
| CEGEDIM | 15,420€ | -0,90% |
|
3.903 | 215.836.407,66€ | 11:55 07/10/22 |
| CERENIS THERA. | 1,778€ | -1,22% |
|
20.130 | 49.966.550,46€ | 12:00 07/10/22 |
| CGG | 0,829€ | 3,16% |
|
3.992.096 | 582.138.324,27€ | 12:00 07/10/22 |
| CHARGEURS | 12,030€ | -0,33% |
|
8.210 | 299.777.133,90€ | 11:49 07/10/22 |
| CIE DES ALPES | 12,260€ | 0,16% |
|
8.915 | 623.483.044,32€ | 11:46 07/10/22 |
| CIS | 8,600€ | -0,69% |
|
555 | 69.635.406,40€ | 11:36 07/10/22 |
| CLARAN0VA | 2,820€ | -1,33% |
|
12.229 | 129.691.997,40€ | 11:35 07/10/22 |
| COFACE | 10,530€ | -0,75% |
|
50.506 | 1.581,39m€ | 11:52 07/10/22 |
| CS COMMUNICAT. SYST | 11,000€ | 0,92% |
|
249 | 267.796.279,40€ | 11:14 07/10/22 |
| DASSAULT AVIA. | 125,800€ | 2,69% |
|
14.692 | 10.519,37m€ | 12:02 07/10/22 |
| DBV TECHNOLOGIES | 3,452€ | 1,23% |
|
12.753 | 324.555.586,71€ | 11:51 07/10/22 |
| DERICHEBOURG | 4,204€ | -1,41% |
|
41.054 | 670.744.633,71€ | 11:43 07/10/22 |
| EKINOPS | 6,330€ | 0,16% |
|
3.204 | 162.855.821,94€ | 10:51 07/10/22 |
| ELIOR | 1,807€ | -0,50% |
|
308.286 | 310.054.723,74€ | 11:58 07/10/22 |
| ELIS | 10,990€ | -0,36% |
|
50.773 | 2.512,28m€ | 11:58 07/10/22 |
| EMME | 2,170€ | 0,46% |
|
1.657 | 215.519.847,34€ | 11:53 07/10/22 |
| ERAMET | 69,200€ | 1,99% |
|
87.799 | 1.979,78m€ | 12:01 07/10/22 |
| ERYTECH PHARMA | 0,625€ | -2,65% |
|
19.751 | 19.386.595,63€ | 11:40 07/10/22 |
| ESSO | 51,400€ | -1,15% |
|
18.072 | 660.725.309,20€ | 12:01 07/10/22 |
| EURAZEO | 56,350€ | 0,00% |
|
15.477 | 4.432,61m€ | 11:53 07/10/22 |
| EUROAPI | 17,595€ | 1,18% |
|
71.998 | 1.663,60m€ | 12:00 07/10/22 |
| EUTELSAT COMM. | 8,370€ | -0,71% |
|
219.463 | 1.929,66m€ | 12:01 07/10/22 |
| FDJ | 31,130€ | -0,32% |
|
12.050 | 5.945,83m€ | 12:02 07/10/22 |
| FERMENTALG | 1,552€ | 0,00% |
|
12.453 | 63.442.563,50€ | 11:26 07/10/22 |
| FFP | 78,600€ | -0,25% |
|
856 | 1.958,92m€ | 11:51 07/10/22 |
| FIGEAC AERO | 5,370€ | -0,19% |
|
411 | 222.280.646,28€ | 09:00 07/10/22 |
| FONC.DES REGIONS | 50,300€ | 1,62% |
|
15.249 | 4.750,45m€ | 12:02 07/10/22 |
| FONCIERE PARIS NORD | 0,014€ | 12,90% |
|
1.658.522 | 3.990.487,56€ | 11:39 07/10/22 |
| FORSEE POWER | 2,980€ | 2,76% |
|
4.439 | 159.644.568,94€ | 10:56 07/10/22 |
| FRANCAISE ENER. | 47,300€ | -2,07% |
|
1.972 | 245.137.169,20€ | 12:01 07/10/22 |
| GAZTRANS.TECHN. | 117,100€ | 0,17% |
|
12.311 | 4.341,88m€ | 12:01 07/10/22 |
| GENEURO | 1,850€ | -2,63% |
|
1.251 | 46.248.201,80€ | 09:32 07/10/22 |
| GENFIT | 3,938€ | 1,86% |
|
12.604 | 196.173.395,68€ | 11:17 07/10/22 |
| GENOMIC VISION | 0,090€ | 0,78% |
|
413.765 | 5.984.187,99€ | 11:43 07/10/22 |
| GENSIGHT | 3,504€ | -1,85% |
|
10.314 | 162.545.253,23€ | 11:25 07/10/22 |
| GL EVENTS | 14,640€ | -2,40% |
|
2.451 | 438.948.001,68€ | 12:02 07/10/22 |
| GROUPE FNAC | 29,120€ | 0,48% |
|
9.550 | 782.508.359,36€ | 11:39 07/10/22 |
| GROUPE GORGE | 16,880€ | -0,59% |
|
3.753 | 294.129.729,36€ | 11:13 07/10/22 |
| GUERBET | 16,620€ | -1,19% |
|
3.489 | 210.095.331,30€ | 11:49 07/10/22 |
| GUILLEMOT CORP. | 12,660€ | -0,32% |
|
4.278 | 192.927.997,60€ | 11:50 07/10/22 |
| HAULOTTE GROUP | 2,665€ | -1,11% |
|
3.197 | 83.447.588,84€ | 11:39 07/10/22 |
| HI MEDIA RGPT | 1,790€ | 1,70% |
|
637 | 11.237.485,75€ | 11:41 07/10/22 |
| HIGH CO | 4,590€ | -0,22% |
|
27 | 95.117.623,95€ | 10:34 07/10/22 |
| HYDROGENE FRCE | 25,750€ | 0,98% |
|
361 | 353.069.940,50€ | 11:09 07/10/22 |
| ICADE | 37,740€ | 0,32% |
|
13.264 | 2.877,09m€ | 12:01 07/10/22 |
| ID LOGISTICS | 263,500€ | -0,57% |
|
113 | 1.503,99m€ | 11:41 07/10/22 |
| IMERYS | 33,080€ | 1,72% |
|
27.440 | 2.777,57m€ | 11:58 07/10/22 |
| INNATE PHARMA N.-A- | 2,110€ | 0,48% |
|
66.520 | 168.574.270,09€ | 12:01 07/10/22 |
| INSIDE SECURE | 0,532€ | 0,00% |
|
8.313 | 45.504.698,20€ | 11:18 07/10/22 |
| INTERPARFUMS | 43,900€ | -0,23% |
|
4.391 | 2.748,99m€ | 11:39 07/10/22 |
| INVENTIVA | 5,050€ | 15,56% |
|
78.239 | 189.603.760,50€ | 11:58 07/10/22 |
| IPSEN | 100,600€ | 1,11% |
|
11.537 | 8.431,74m€ | 11:55 07/10/22 |
| IPSOS | 47,150€ | 0,00% |
|
6.332 | 2.095,17m€ | 11:47 07/10/22 |
| JACQUET METAL | 14,160€ | 1,29% |
|
12.815 | 326.001.984,24€ | 11:59 07/10/22 |
| JC DECAUX | 12,400€ | 0,90% |
|
9.770 | 2.639,99m€ | 11:39 07/10/22 |
| KAUFMAN ET BROAD | 22,450€ | -1,75% |
|
2.580 | 473.149.110,60€ | 11:54 07/10/22 |
| KORIAN-MEDICA | 10,340€ | -0,10% |
|
40.403 | 1.099,13m€ | 11:52 07/10/22 |
| LACROIX | 29,800€ | 1,36% |
|
11 | 141.975.422,40€ | 10:43 07/10/22 |
| LATECOERE | 0,380€ | -0,26% |
|
8.977 | 203.547.135,66€ | 09:25 07/10/22 |
| LE NOBLE AGE | 27,450€ | 0,18% |
|
579 | 294.508.940,00€ | 10:54 07/10/22 |
| LINEDATA SERVICES | 37,800€ | 4,42% |
|
195 | 236.035.099,00€ | 11:59 07/10/22 |
| LISI | 18,480€ | 0,65% |
|
3.121 | 994.621.146,46€ | 11:08 07/10/22 |
| LUMIBIRD | 16,300€ | 0,37% |
|
253 | 366.210.176,60€ | 11:08 07/10/22 |
| LYSOGENE | 0,572€ | -1,72% |
|
4.470 | 10.152.349,80€ | 11:19 07/10/22 |
| MAISONS DU MONDE | 8,445€ | 0,42% |
|
28.242 | 360.373.407,53€ | 11:51 07/10/22 |
| MANITOU BF | 16,920€ | 0,59% |
|
3.716 | 671.189.311,08€ | 11:57 07/10/22 |
| MAUREL & PROM. | 4,605€ | 0,22% |
|
53.695 | 923.790.606,30€ | 12:00 07/10/22 |
| MCPHY ENERGY | 10,550€ | 3,99% |
|
27.628 | 295.036.843,20€ | 12:02 07/10/22 |
| MEDINCELL REG S | 5,860€ | 1,91% |
|
9.333 | 147.341.220,58€ | 11:22 07/10/22 |
| MEMSCAP | 1,085€ | 9,15% |
|
14.426 | 8.112.438,67€ | 09:43 06/10/22 |
| MERCIALYS | 7,865€ | 0,64% |
|
50.701 | 735.131.302,83€ | 11:57 07/10/22 |
| MERSEN | 28,400€ | -0,35% |
|
3.802 | 593.037.518,80€ | 11:50 07/10/22 |
| METABOLIC EXPL. | 1,530€ | -3,77% |
|
28.918 | 66.665.411,75€ | 11:58 07/10/22 |
| METROPOLE TV - M6 | 10,780€ | -0,65% |
|
48.511 | 1.362,75m€ | 12:01 07/10/22 |
| MK TECHNO. -O- | 0,573€ | 1,42% |
|
45.543 | 25.545.878,51€ | 11:48 07/10/22 |
| NACON | 3,660€ | -8,50% |
|
98.520 | 320.584.148,37€ | 12:00 07/10/22 |
| NANOBIOTIX | 3,975€ | -1,73% |
|
23.562 | 138.606.970,56€ | 11:52 07/10/22 |
| NAVYA | 0,172€ | 2,99% |
|
911.931 | 7.442.594,28€ | 11:54 07/10/22 |
| NEOEN | 34,950€ | 0,69% |
|
15.907 | 3.757,89m€ | 12:01 07/10/22 |
| NEXANS | 96,050€ | -0,72% |
|
15.984 | 4.182,82m€ | 11:59 07/10/22 |
| NEXITY -A- | 19,370€ | -3,54% |
|
92.145 | 1.087,23m€ | 12:01 07/10/22 |
| NICOX | 1,804€ | -0,55% |
|
3.265 | 77.909.713,27€ | 11:11 07/10/22 |
| OL GROUPE | 2,800€ | -0,36% |
|
5.148 | 163.970.794,40€ | 10:57 07/10/22 |
| ORAPI | 4,330€ | -0,46% |
|
21 | 28.593.609,65€ | 09:45 07/10/22 |
| OREGE | 0,620€ | -6,06% |
|
2.340 | 31.370.931,74€ | 10:19 07/10/22 |
| ORPEA | 10,325€ | -1,48% |
|
162.952 | 668.610.950,09€ | 12:03 07/10/22 |
| ORPHAN SYNERGY | 6,065€ | 5,11% |
|
14.594 | 111.812.865,04€ | 11:57 07/10/22 |
| OVH GROUPE | 10,605€ | 1,00% |
|
30.622 | 2.020,68m€ | 12:01 07/10/22 |
| PARIS REALTY FUND | 58,000€ | 0,00% |
|
1 | 87.591.310,00€ | 09:00 07/10/22 |
| PARROT | 4,055€ | -1,70% |
|
1.215 | 123.467.888,94€ | 10:52 07/10/22 |
| PASSAT | 4,560€ | 0,44% |
|
145 | 19.152.000,00€ | 09:00 06/10/22 |
| PERRIER INDUSTRIE | 79,800€ | 0,00% |
|
38 | 317.057.210,40€ | 10:58 07/10/22 |
| PHARMAGEST INTERACT | 63,600€ | 1,76% |
|
887 | 960.522.112,50€ | 11:31 07/10/22 |
| PIERRE ET VACANCES | 0,793€ | 0,51% |
|
21.377 | 363.043.502,06€ | 11:52 07/10/22 |
| PLAST.OMNIUM | 13,990€ | 0,00% |
|
30.413 | 2.035,85m€ | 12:01 07/10/22 |
| PLASTIQ.VAL LOIRE | 3,595€ | 0,98% |
|
122 | 78.324.624,00€ | 10:40 07/10/22 |
| POXEL | 1,568€ | 3,29% |
|
52.443 | 45.804.238,82€ | 11:55 07/10/22 |
| PRODWAYS | 3,590€ | -0,69% |
|
13.455 | 184.037.584,09€ | 11:43 07/10/22 |
| QUADIENT SA | 14,600€ | 1,53% |
|
7.330 | 500.816.594,88€ | 12:01 07/10/22 |
| ROBERTET | 844,000€ | -1,63% |
|
223 | 1.835,64m€ | 11:54 07/10/22 |
| RUBIS | 21,640€ | -0,28% |
|
21.773 | 2.227,92m€ | 11:55 07/10/22 |
| SCOR SE | 14,390€ | -0,10% |
|
56.039 | 2.546,94m€ | 12:00 07/10/22 |
| SEB | 61,750€ | -1,67% |
|
14.409 | 3.417,11m€ | 12:02 07/10/22 |
| SECHE ENVIRON. | 76,200€ | -0,52% |
|
1.636 | 598.759.178,40€ | 11:55 07/10/22 |
| SERGEFERRARI GROUP | 10,680€ | 1,14% |
|
4.172 | 131.356.086,12€ | 11:23 07/10/22 |
| SES GLOBAL FDR | 5,880€ | -0,44% |
|
288.389 | 2.202,00m€ | 12:00 07/10/22 |
| SII | 44,650€ | -1,65% |
|
968 | 894.000.000,00€ | 11:53 07/10/22 |
| SMCP | 5,400€ | 1,12% |
|
26.492 | 407.890.825,20€ | 11:58 07/10/22 |
| SOITEC | 127,250€ | -1,36% |
|
8.155 | 4.473,44m€ | 11:56 07/10/22 |
| SOLOCAL GROUP | 0,730€ | -1,35% |
|
70.156 | 96.152.573,42€ | 12:01 07/10/22 |
| SOLUCOM | 44,400€ | -0,89% |
|
823 | 902.783.192,40€ | 11:31 07/10/22 |
| SOLUTIONS 30 | 2,192€ | -1,17% |
|
206.062 | 234.824.540,93€ | 12:01 07/10/22 |
| SOMFY SA | 100,200€ | -0,60% |
|
1.279 | 3.700,00m€ | 11:50 07/10/22 |
| SOPRA GROUP | 131,000€ | -2,09% |
|
3.111 | 2.718,46m€ | 11:57 07/10/22 |
| SPIE | 22,200€ | -0,27% |
|
21.810 | 3.613,48m€ | 11:53 07/10/22 |
| SRP GROUPE | 1,308€ | 2,19% |
|
74.947 | 155.525.004,97€ | 11:57 07/10/22 |
| STORE ELECTRONIC | 94,200€ | -5,33% |
|
4.920 | 1.493,15m€ | 11:59 07/10/22 |
| SWORD GROUP | 38,150€ | 1,73% |
|
1.913 | 358.413.435,75€ | 11:58 07/10/22 |
| TECHNICOLOR CS | 1,830€ | -0,97% |
|
11.960 | 1.000,43m€ | 11:42 07/10/22 |
| TECHNICOLOR RGPT | 1,030€ | -0,96% |
|
10.692 | 366.003.542,35€ | 11:59 07/10/22 |
| TECHNIP ENER BR | 13,010€ | 0,46% |
|
132.836 | 2.319,77m€ | 11:59 07/10/22 |
| TF1 | 5,875€ | 0,77% |
|
16.760 | 1.235,55m€ | 11:56 07/10/22 |
| TOUAX | 7,890€ | 1,68% |
|
7.267 | 55.952.145,06€ | 11:44 07/10/22 |
| TRANSGENE | 1,950€ | -1,52% |
|
8.382 | 195.397.938,45€ | 11:49 07/10/22 |
| TRIGANO | 91,650€ | -0,81% |
|
7.463 | 1.772,17m€ | 12:00 07/10/22 |
| UFI FRANCE | 13,100€ | 2,34% |
|
1.614 | 212.655.444,00€ | 11:51 07/10/22 |
| VALLOUREC | 10,365€ | -0,81% |
|
684.620 | 2.372,84m€ | 12:01 07/10/22 |
| VALNEVA | 6,088€ | 4,97% |
|
395.475 | 843.821.192,30€ | 12:02 07/10/22 |
| VERALLIA-144A REG S | 23,540€ | -0,34% |
|
5.967 | 2.861,57m€ | 11:50 07/10/22 |
| VETOQUINOL | 85,800€ | 0,82% |
|
652 | 1.019,47m€ | 12:01 07/10/22 |
| VICAT | 22,850€ | -0,22% |
|
2.068 | 1.025,97m€ | 11:52 07/10/22 |
| VILMORIN ET CIE | 41,550€ | 0,73% |
|
662 | 947.630.024,20€ | 11:05 07/10/22 |
| VIRBAC | 275,500€ | -2,13% |
|
4.518 | 2.330,18m€ | 11:55 07/10/22 |
| VOLTALIA | 18,860€ | 1,07% |
|
7.133 | 1.798,78m€ | 11:56 07/10/22 |
| VOLTZ (GRAINES) | 66,800€ | 1,21% |
|
1.067 | 98.881.702,00€ | 11:51 07/10/22 |
| VRANKEN-POMMERY MO. | 16,250€ | 1,56% |
|
191 | 145.227.631,25€ | 11:30 07/10/22 |
| WENDEL | 75,700€ | 0,07% |
|
9.057 | 3.321,14m€ | 11:55 07/10/22 |
| X-FAB SILICON F | 5,230€ | -5,94% |
|
212.257 | 669.602.145,28€ | 12:00 07/10/22 |
| XILAM ANIMATION | 32,550€ | 0,31% |
|
98 | 159.869.325,00€ | 11:59 07/10/22 |