- 8.092,900
- 0,95%
CAC MID & SMALL
14.204,870
146,780
1,04%
VARIATION AUJOURD'HUI
14.135,250
14.209,710
CLôTURE:14.058,090
14.204,870
OUVERTURE:14.139,480
Classement annuel
11.904,190
14.564,330
Dernière Session
Marché
- Volume: -
- Plus haut: 14.209,710
- Plus bas: 14.135,250
- Variation annuelle: 15,056
- Plus haut annuelle: 14.564,330
- Plus bas annuelle: 11.904,190
Vue Statistiques
| Nom | Cours | Var. | Date | 30 jours var. | Var. 1 an | Var. 01/01 | Max. 52 | Min. 52 |
|---|---|---|---|---|---|---|---|---|
| AB SCIENCE | 1,920€ | 1,91% | 15:44 26/04/24 | -27,54% | -67,96% | -48,80% | 6,540€ | 1,550€ |
| ABIVAX | 14,760€ | 0,14% | 15:58 26/04/24 | 9,67% | -3,41% | 49,64% | 19,700€ | 7,890€ |
| ACTEOS | 1,355€ | 1,88% | 09:00 26/04/24 | 1,53% | -18,65% | 4,72% | 1,760€ | 1,170€ |
| ADL PARTNER | 36,500€ | -1,35% | 11:48 26/04/24 | 24,16% | 43,97% | 25,85% | 37,000€ | 21,700€ |
| ADOCIA | 8,550€ | 5,95% | 15:54 26/04/24 | -8,50% | 183,16% | -31,03% | 16,160€ | 2,765€ |
| ADP | 118,400€ | 1,28% | 15:57 26/04/24 | -6,85% | -15,17% | -0,26% | 146,100€ | 100,000€ |
| AKWEL | 13,300€ | -2,06% | 15:24 26/04/24 | -4,23% | 0,30% | -16,17% | 17,440€ | 12,760€ |
| ALD | 6,185€ | 5,46% | 15:57 26/04/24 | -4,32% | -44,51% | -11,47% | 11,760€ | 5,110€ |
| ALTAREA | 79,100€ | 0,51% | 15:26 26/04/24 | 4,38% | -33,87% | -3,91% | 121,000€ | 66,800€ |
| ALTEN | 117,700€ | -8,69% | 15:58 26/04/24 | -4,31% | -11,53% | -3,52% | 161,200€ | 105,000€ |
| AMUNDI GROUP | 66,500€ | 4,48% | 15:58 26/04/24 | 0,47% | 8,34% | 3,33% | 68,350€ | 48,220€ |
| ANTIN INF PARTN | 12,540€ | 2,28% | 15:51 26/04/24 | -7,89% | -15,74% | -7,89% | 17,280€ | 10,120€ |
| APERAM REG. | 28,020€ | 2,41% | 15:56 26/04/24 | -6,14% | -13,80% | -14,87% | 34,540€ | 23,750€ |
| ARAMIS GROUP | 3,555€ | 1,86% | 15:02 26/04/24 | 3,25% | -12,31% | -18,84% | 5,840€ | 3,025€ |
| ARGAN | 72,600€ | 1,40% | 15:57 26/04/24 | -16,06% | 3,17% | -14,86% | 86,100€ | 61,400€ |
| ARTPRICE COM | 4,490€ | -0,66% | 15:51 26/04/24 | 0,89% | -29,70% | -5,83% | 7,600€ | 4,300€ |
| ASSYSTEM | 54,200€ | 2,85% | 15:54 26/04/24 | -11,58% | 20,32% | 1,74% | 61,200€ | 37,200€ |
| ATOS | 1,902€ | 0,61% | 15:58 26/04/24 | 10,46% | -82,65% | -72,95% | 14,970€ | 1,540€ |
| AVENIR TELECOM | 0,127€ | -0,78% | 14:36 26/04/24 | -2,29% | -44,95% | 9,22% | 0,249€ | 0,081€ |
| BALYO | 0,600€ | -3,07% | 12:43 26/04/24 | -11,57% | 16,57% | -25,42% | 0,850€ | 0,505€ |
| BASTIDE LE CONFORT | 17,640€ | 5,25% | 15:55 26/04/24 | 10,99% | -39,49% | -38,72% | 32,450€ | 13,800€ |
| BELIEVE | 15,020€ | 0,40% | 15:54 26/04/24 | -9,44% | 52,65% | 44,68% | 16,920€ | 7,700€ |
| BENETEAU | 12,340€ | 0,33% | 15:48 26/04/24 | -8,35% | -15,64% | 1,32% | 17,380€ | 10,520€ |
| BIC | 65,700€ | 1,23% | 15:52 26/04/24 | 1,49% | 13,76% | 3,67% | 69,700€ | 51,150€ |
| BIGBEN INTERACTIVE | 2,470€ | 0,82% | 15:59 26/04/24 | 0,62% | -48,65% | -35,53% | 5,645€ | 2,275€ |
| BOIRON | 34,650€ | 1,02% | 15:15 26/04/24 | 0,88% | -11,48% | -15,85% | 56,500€ | 32,480€ |
| BOLLORE | 6,245€ | 0,89% | 15:53 26/04/24 | -0,88% | 2,06% | 8,69% | 6,425€ | 4,930€ |
| BONDUELLE | 7,790€ | 2,77% | 15:33 26/04/24 | 1,47% | -32,44% | -30,59% | 12,140€ | 7,330€ |
| CAFOM | 9,420€ | -2,69% | 11:25 26/04/24 | 8,76% | 14,42% | 5,45% | 10,500€ | 8,220€ |
| CARDETY | 16,920€ | 0,95% | 15:56 26/04/24 | 3,08% | 14,01% | 6,08% | 17,000€ | 12,640€ |
| CASINO GP | 0,029€ | 0,00% | 15:58 26/04/24 | -85,30% | -99,57% | -96,26% | 8,700€ | 0,027€ |
| CATANA GROUP | 4,860€ | 0,62% | 15:56 26/04/24 | 1,58% | -26,71% | -17,86% | 7,600€ | 4,440€ |
| CEGEDIM | 13,700€ | 1,48% | 15:14 26/04/24 | -14,12% | -28,57% | -23,99% | 23,550€ | 11,300€ |
| CERENIS THERA. | 1,020€ | 0,20% | 15:31 26/04/24 | 10,05% | -43,76% | -20,47% | 2,160€ | 0,910€ |
| CGG | 0,416€ | 0,95% | 15:56 26/04/24 | 2,06% | -38,86% | -31,66% | 0,818€ | 0,361€ |
| CHARGEURS | 11,380€ | 2,89% | 15:48 26/04/24 | -7,53% | -24,56% | -5,79% | 14,920€ | 6,290€ |
| CIE DES ALPES | 14,020€ | -0,14% | 15:53 26/04/24 | 6,87% | 1,60% | -1,96% | 15,500€ | 11,800€ |
| CLARAN0VA | 2,400€ | -4,21% | 15:58 26/04/24 | 1,84% | 32,57% | 14,45% | 3,050€ | 1,226€ |
| COFACE | 14,400€ | -0,41% | 15:57 26/04/24 | -0,21% | 4,33% | 21,31% | 14,850€ | 10,890€ |
| DASSAULT AVIA. | 202,800€ | 0,50% | 15:58 26/04/24 | -2,51% | 14,66% | 12,11% | 211,600€ | 158,200€ |
| DBV TECHNOLOGIES | 1,192€ | -0,67% | 15:47 26/04/24 | -10,05% | -58,96% | -35,38% | 4,300€ | 1,095€ |
| DERICHEBOURG | 3,958€ | 2,59% | 15:51 26/04/24 | -12,16% | -28,82% | -24,72% | 5,780€ | 3,858€ |
| EKINOPS | 3,360€ | 0,45% | 15:27 26/04/24 | 3,72% | -60,74% | -40,48% | 8,430€ | 3,100€ |
| ELECTRO POWER | 0,606€ | -2,88% | 15:54 26/04/24 | 5,41% | -79,99% | -9,57% | 3,506€ | 0,518€ |
| ELIOR | 2,426€ | 3,06% | 15:59 26/04/24 | -4,31% | -23,47% | -17,17% | 3,966€ | 1,509€ |
| ELIS | 21,560€ | 0,56% | 15:58 26/04/24 | 6,03% | 20,72% | 14,59% | 21,820€ | 14,960€ |
| ERAMET | 89,275€ | 12,58% | 15:58 26/04/24 | 10,52% | -10,75% | 10,22% | 93,850€ | 57,850€ |
| ERYTECH PHARMA | 2,950€ | 0,00% | 15:55 26/04/24 | 1,72% | -64,29% | -32,95% | 11,700€ | 2,600€ |
| ESSO | 171,400€ | 1,18% | 15:58 26/04/24 | 42,71% | 268,90% | 209,12% | 173,400€ | 41,060€ |
| EURAZEO | 85,700€ | 4,07% | 15:58 26/04/24 | 0,98% | 25,25% | 15,66% | 85,900€ | 50,350€ |
| EUROAPI | 2,710€ | 4,39% | 15:58 26/04/24 | -1,70% | -75,92% | -54,65% | 12,970€ | 2,260€ |
| EUTELSAT COMM. | 3,894€ | 3,51% | 15:51 26/04/24 | 0,32% | -35,91% | -14,34% | 6,480€ | 3,382€ |
| EXCLUSIVE NETWR | 20,500€ | 1,23% | 15:58 26/04/24 | -3,57% | 4,60% | 6,02% | 23,100€ | 15,000€ |
| FDJ | 35,080€ | 1,68% | 15:58 26/04/24 | -7,95% | -11,08% | 3,98% | 39,460€ | 28,200€ |
| FFP | 110,400€ | 0,91% | 15:53 26/04/24 | -5,53% | -0,73% | 7,05% | 119,600€ | 88,900€ |
| FONC.DES REGIONS | 46,740€ | 4,24% | 15:58 26/04/24 | -2,44% | -9,60% | -7,24% | 51,800€ | 36,260€ |
| FONCIERE PARIS NORD | 1,020€ | -5,12% | 15:35 26/04/24 | 79,17% | -65,98% | 13,16% | 3,280€ | 0,540€ |
| FRANCAISE ENER. | 33,850€ | 1,04% | 15:11 26/04/24 | 0,75% | -6,42% | -35,58% | 53,600€ | 31,250€ |
| GAZTRANS.TECHN. | 130,000€ | 0,54% | 15:58 26/04/24 | -8,23% | 34,55% | 7,30% | 151,100€ | 87,750€ |
| GENFIT | 3,190€ | 0,95% | 15:55 26/04/24 | -5,39% | -6,23% | -15,73% | 4,920€ | 2,840€ |
| GENSIGHT | 0,416€ | -0,60% | 15:03 26/04/24 | 4,24% | -24,82% | -8,73% | 1,148€ | 0,300€ |
| GL EVENTS | 19,520€ | 1,77% | 15:56 26/04/24 | -0,83% | -12,82% | -5,28% | 23,550€ | 15,180€ |
| GROUPE FNAC | 32,800€ | 1,55% | 15:53 26/04/24 | 15,36% | -2,94% | 18,23% | 35,380€ | 17,510€ |
| GROUPE GORGE | 19,400€ | 1,25% | 15:57 26/04/24 | -18,29% | -0,75% | 0,84% | 24,600€ | 15,620€ |
| GUERBET | 38,300€ | 6,83% | 15:59 26/04/24 | 0,99% | 115,96% | 88,68% | 38,750€ | 15,480€ |
| GUILLEMOT CORP. | 5,640€ | 7,22% | 15:36 26/04/24 | 11,91% | -24,10% | -23,77% | 7,700€ | 4,405€ |
| HAULOTTE GROUP | 2,110€ | -0,47% | 15:00 26/04/24 | -7,83% | -38,19% | -15,87% | 3,620€ | 2,060€ |
| HI MEDIA RGPT | 1,250€ | 0,00% | 13:48 26/04/24 | 3,73% | -18,83% | 9,17% | 1,550€ | 0,990€ |
| HIGH CO | 3,070€ | 3,02% | 15:49 26/04/24 | 6,81% | -40,16% | -21,58% | 5,220€ | 2,540€ |
| ICADE | 25,260€ | 3,27% | 15:55 26/04/24 | -1,77% | -40,72% | -30,59% | 42,520€ | 23,200€ |
| ID LOGISTICS | 341,000€ | -0,29% | 15:58 26/04/24 | 3,32% | 29,06% | 11,40% | 356,500€ | 225,000€ |
| IMERYS | 30,560€ | 2,69% | 15:52 26/04/24 | -5,34% | -17,93% | 6,90% | 37,800€ | 23,200€ |
| INNATE PHARMA N.-A- | 2,230€ | 2,29% | 15:50 26/04/24 | 0,00% | -16,95% | -17,42% | 3,345€ | 2,110€ |
| INSIDE SECURE | 0,470€ | 2,17% | 15:16 26/04/24 | 6,98% | -28,68% | 1,55% | 0,794€ | 0,341€ |
| INTERPARFUMS | 47,700€ | -1,45% | 15:58 26/04/24 | -5,47% | -26,26% | -2,32% | 66,818€ | 41,700€ |
| INVENTIVA | 2,990€ | -1,64% | 15:58 26/04/24 | -11,24% | 39,13% | -27,01% | 4,840€ | 2,025€ |
| IPSEN | 112,700€ | 0,36% | 15:57 26/04/24 | 2,56% | 3,98% | 3,12% | 130,700€ | 99,700€ |
| IPSOS | 63,450€ | 1,20% | 15:56 26/04/24 | -3,09% | 27,44% | 10,68% | 67,800€ | 40,020€ |
| JACQUET METAL | 18,480€ | 1,76% | 15:56 26/04/24 | 0,89% | 4,37% | -3,40% | 20,050€ | 14,680€ |
| JC DECAUX | 19,630€ | 0,93% | 15:57 26/04/24 | 11,08% | -1,62% | 7,88% | 20,320€ | 14,350€ |
| KAUFMAN ET BROAD | 29,800€ | 2,05% | 15:55 26/04/24 | 9,16% | 1,39% | -2,67% | 31,150€ | 22,050€ |
| KORIAN-MEDICA | 1,787€ | 12,82% | 15:59 26/04/24 | 14,70% | -77,34% | -39,68% | 8,045€ | 1,321€ |
| LACROIX | 23,900€ | 0,84% | 15:58 26/04/24 | -4,44% | -24,28% | -22,04% | 41,200€ | 23,000€ |
| LATECOERE | 0,012€ | -9,49% | 15:58 26/04/24 | -15,43% | -77,47% | -12,74% | 2,990€ | 0,010€ |
| LE NOBLE AGE | 19,120€ | -0,31% | 14:50 26/04/24 | -2,14% | -38,03% | -6,21% | 32,600€ | 16,920€ |
| LECTRA | 32,300€ | -1,67% | 15:57 26/04/24 | 2,18% | -4,23% | 4,12% | 35,200€ | 19,920€ |
| LHYFE | 4,235€ | 0,36% | 15:28 26/04/24 | 3,56% | -39,71% | -17,25% | 7,060€ | 2,825€ |
| LISI | 25,000€ | 3,52% | 15:49 26/04/24 | 1,05% | -7,29% | 1,47% | 27,000€ | 20,300€ |
| MAISONS DU MONDE | 4,570€ | 0,22% | 15:42 26/04/24 | 5,31% | -51,87% | -18,13% | 10,590€ | 3,864€ |
| MANITOU BF | 22,750€ | -7,29% | 15:56 26/04/24 | 0,20% | 12,79% | 8,10% | 26,750€ | 19,200€ |
| MAUREL & PROM. | 6,180€ | 1,39% | 15:57 26/04/24 | 10,62% | 75,55% | 9,03% | 6,960€ | 3,270€ |
| MCPHY ENERGY | 1,936€ | 2,43% | 15:54 26/04/24 | 18,72% | -84,43% | -44,38% | 12,390€ | 1,552€ |
| MEDINCELL REG S | 12,500€ | 0,81% | 15:57 26/04/24 | 28,63% | 38,08% | 72,70% | 12,940€ | 5,250€ |
| MEMSCAP | 8,550€ | 0,35% | 15:57 26/04/24 | -8,39% | 206,47% | 31,48% | 9,900€ | 2,890€ |
| MERCIALYS | 11,170€ | 1,09% | 15:49 26/04/24 | 2,79% | 25,28% | 10,89% | 11,370€ | 7,415€ |
| MERSEN | 35,700€ | 2,73% | 15:51 26/04/24 | -3,34% | -5,57% | -0,71% | 44,550€ | 29,850€ |
| METABOLIC EXPL. | 0,169€ | 0,62% | 14:51 26/04/24 | 3,87% | -83,21% | -58,82% | 1,224€ | 0,130€ |
| METROPOLE TV - M6 | 14,580€ | 1,82% | 15:57 26/04/24 | 4,75% | -6,59% | 9,82% | 14,960€ | 11,250€ |
| NACON | 1,084€ | -1,45% | 15:46 26/04/24 | -4,68% | -49,66% | -36,71% | 2,820€ | 1,054€ |
| NANOBIOTIX | 5,470€ | 1,30% | 15:58 26/04/24 | -5,10% | 125,47% | -18,31% | 10,400€ | 1,612€ |
| NEOEN | 29,600€ | 0,82% | 15:56 26/04/24 | 15,14% | 9,47% | 0,69% | 31,060€ | 21,800€ |
| NEXANS | 98,750€ | 2,38% | 15:55 26/04/24 | -2,62% | 19,37% | 23,10% | 101,000€ | 62,500€ |
| NEXITY -A- | 10,180€ | 6,76% | 15:58 26/04/24 | 6,66% | -59,22% | -42,77% | 24,700€ | 8,415€ |
| OREGE | 0,305€ | 0,33% | 14:52 26/04/24 | -15,32% | 12,59% | -36,13% | 0,758€ | 0,181€ |
| ORPEA | 12,932€ | 8,40% | 15:58 26/04/24 | 0,32% | -92,24% | -30,58% | 880,087€ | 9,968€ |
| ORPHAN SYNERGY | 5,540€ | -1,07% | 15:47 26/04/24 | 16,67% | 33,02% | 31,61% | 7,310€ | 2,705€ |
| OVH GROUPE | 6,655€ | -0,30% | 15:58 26/04/24 | -31,33% | -29,18% | -21,47% | 11,280€ | 5,860€ |
| PIERRE ET VACANCES | 1,414€ | -0,42% | 15:59 26/04/24 | 16,39% | -13,94% | -9,55% | 1,880€ | 1,078€ |
| PLAST.OMNIUM | 11,730€ | 1,12% | 15:52 26/04/24 | -2,52% | -25,69% | -4,84% | 20,100€ | 9,990€ |
| PLASTIQ.VAL LOIRE | 2,850€ | -0,35% | 09:42 26/04/24 | 2,88% | -8,33% | -26,48% | 4,210€ | 2,330€ |
| POXEL | 0,685€ | 3,79% | 15:55 26/04/24 | 26,44% | -3,65% | 11,30% | 0,950€ | 0,297€ |
| PRODWAYS | 0,690€ | 0,00% | 15:11 26/04/24 | -10,39% | -69,20% | -26,60% | 2,380€ | 0,684€ |
| QUADIENT SA | 17,680€ | 1,14% | 15:46 26/04/24 | -7,61% | -0,91% | -9,90% | 21,300€ | 17,080€ |
| REMY COINTREAU | 90,400€ | -1,42% | 15:59 26/04/24 | 1,62% | -48,79% | -18,02% | 180,350€ | 86,980€ |
| RUBIS | 32,560€ | 0,93% | 15:58 26/04/24 | 14,80% | 23,98% | 42,62% | 34,300€ | 19,630€ |
| SEB | 113,500€ | 2,07% | 15:58 26/04/24 | -4,47% | 10,65% | -1,68% | 120,200€ | 84,650€ |
| SECHE ENVIRON. | 104,000€ | -0,57% | 15:24 26/04/24 | -5,94% | 2,75% | -5,94% | 122,600€ | 89,800€ |
| SERGEFERRARI GROUP | 5,950€ | 0,85% | 15:11 26/04/24 | -2,48% | -59,03% | -23,77% | 15,420€ | 5,230€ |
| SES GLOBAL FDR | 5,500€ | 0,92% | 15:50 26/04/24 | -9,69% | -1,09% | -10,07% | 6,895€ | 4,694€ |
| SMCP | 2,280€ | 1,56% | 15:47 26/04/24 | -4,26% | -73,18% | -34,07% | 9,100€ | 2,105€ |
| SOLOCAL GROUP | 0,048€ | 1,93% | 15:54 26/04/24 | 6,14% | -88,06% | -46,69% | 0,381€ | 0,030€ |
| SOLUCOM | 54,700€ | 1,86% | 15:48 26/04/24 | -4,62% | 22,46% | -8,67% | 66,000€ | 40,700€ |
| SOLUTIONS 30 | 1,941€ | 3,74% | 15:56 26/04/24 | -9,44% | -13,70% | -31,72% | 3,414€ | 1,467€ |
| SOPRA GROUP | 212,800€ | -0,47% | 15:57 26/04/24 | -2,11% | 14,76% | 9,58% | 239,600€ | 150,000€ |
| SPIE | 34,160€ | -0,12% | 15:58 26/04/24 | -0,75% | 26,39% | 21,36% | 35,420€ | 23,840€ |
| SRP GROUPE | 1,040€ | 3,48% | 15:24 26/04/24 | 2,66% | -32,46% | -6,42% | 1,530€ | 0,900€ |
| STORE ELECTRONIC | 128,200€ | -3,97% | 15:56 26/04/24 | 6,12% | 19,20% | 2,38% | 173,800€ | 66,000€ |
| TECHNICOLOR RGPT | 0,140€ | 0,86% | 15:24 26/04/24 | -13,03% | -40,68% | 19,86% | 0,248€ | 0,100€ |
| TECHNIP ENER BR | 22,460€ | -0,09% | 15:56 26/04/24 | -5,55% | 11,51% | 4,80% | 24,780€ | 17,450€ |
| TF1 | 8,570€ | 1,18% | 15:58 26/04/24 | 0,83% | 5,88% | 17,56% | 9,170€ | 6,185€ |
| TOUAX | 4,860€ | 1,25% | 14:41 26/04/24 | 1,69% | -35,31% | -14,59% | 7,480€ | 3,870€ |
| TRIGANO | 145,600€ | 1,82% | 15:58 26/04/24 | -1,04% | 23,38% | -2,46% | 163,800€ | 115,400€ |
| UBISOFT ENTERTAIN. | 21,820€ | 0,46% | 15:58 26/04/24 | 14,32% | -14,89% | -7,61% | 31,600€ | 18,470€ |
| VALLOUREC | 16,390€ | -0,46% | 15:57 26/04/24 | -3,97% | 61,82% | 15,83% | 18,200€ | 9,546€ |
| VALNEVA | 3,470€ | 0,70% | 15:57 26/04/24 | -4,22% | -25,17% | -26,32% | 7,846€ | 2,950€ |
| VERALLIA-144A REG S | 36,380€ | 2,31% | 15:59 26/04/24 | 2,83% | -3,26% | 2,13% | 44,860€ | 29,560€ |
| VICAT | 36,800€ | 1,24% | 15:55 26/04/24 | 0,83% | 35,13% | 10,32% | 38,400€ | 24,900€ |
| VIRBAC | 345,000€ | -0,43% | 15:57 26/04/24 | -0,29% | 13,42% | -2,12% | 377,500€ | 232,500€ |
| VOLTALIA | 8,240€ | 2,49% | 15:58 26/04/24 | 25,63% | -37,58% | -18,71% | 16,560€ | 5,820€ |
| VOLTZ (GRAINES) | 23,400€ | 0,86% | 13:55 26/04/24 | -8,84% | -38,30% | -20,41% | 41,000€ | 20,600€ |
| WENDEL | 95,000€ | 1,60% | 15:55 26/04/24 | -0,58% | -7,15% | 16,66% | 103,400€ | 67,450€ |
| X-FAB SILICON F | 6,635€ | 1,22% | 15:58 26/04/24 | -7,68% | -13,70% | -34,89% | 11,620€ | 6,495€ |