MENU
COTATIONS
| Cours | 393,230 Pts |
|---|---|
| Variation | +0,41% |
| Volume | - |
| Ouverture | 391,250 Pts |
| + haut | 393,500 Pts |
| + bas | 390,730 Pts |
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| 3I GROUP | 10,76£ | 0,59% | 0,06£ | 10,78£ | 10,57£ | 4.250.211 | 27/11 17:35 |
| A2A | 1,32€ | 0,50% | 0,01€ | 1,33€ | 1,30€ | 16.381.685 | 27/11 17:35 |
| AALBERTS IND | 36,88€ | 1,26% | 0,46€ | 36,99€ | 36,17€ | 124.445 | 27/11 17:35 |
| AB INBEV | 57,25€ | 0,32% | 0,18€ | 57,48€ | 56,62€ | 1.591.294 | 27/11 17:39 |
| ABB Ltd. | 24,15Fr. | -0,04% | -0,01Fr. | 24,17Fr. | 23,96Fr. | 6.149.636 | 27/11 17:30 |
| Abn Amro Group | 9,50€ | 0,00% | 0,00€ | 9,69€ | 9,47€ | 5.716.982 | 27/11 17:38 |
| Acciona | 104,10€ | 0,10% | 0,10€ | 104,80€ | 102,90€ | 56.002 | 27/11 17:38 |
| ACCOR | 30,24€ | -0,43% | -0,13€ | 30,45€ | 29,81€ | 929.156 | 27/11 17:36 |
| ACKERMANS | 124,60€ | 1,80% | 2,20€ | 124,70€ | 122,30€ | 25.227 | 27/11 17:35 |
| ACS | 26,82€ | -1,00% | -0,27€ | 27,13€ | 26,56€ | 475.025 | 27/11 17:38 |
| ADDTECH -B- | 105,00k | 0,96% | 1,00k | 105,00k | 103,00k | 95.031 | 27/11 18:00 |
| Adecco | 53,90Fr. | 0,15% | 0,08Fr. | 54,10Fr. | 53,02Fr. | 463.597 | 27/11 17:30 |
| ADO PROPERTIES | 24,44€ | 0,94% | 0,08€ | 24,44€ | 24,44€ | 500 | 27/11 20:59 |
| ADMIRAL GROUP | 28,47£ | -0,50% | 0,24£ | 28,48£ | 27,86£ | 1.051.057 | 27/11 17:35 |
| ADP | 108,50€ | -0,91% | -1,00€ | 109,50€ | 106,90€ | 95.339 | 27/11 17:35 |
| ADYEN | 1.616,00€ | 2,60% | 41,00€ | 1.625,50€ | 1.578,50€ | 79.082 | 27/11 17:38 |
| AEDIFICA | 97,00€ | -0,10% | -0,10€ | 97,30€ | 96,60€ | 30.494 | 27/11 17:35 |
| AEGON | 3,06€ | -1,55% | -0,05€ | 3,13€ | 3,06€ | 15.574.286 | 27/11 17:37 |
| Aena | 143,80€ | -0,07% | -0,10€ | 144,00€ | 141,20€ | 128.956 | 27/11 17:38 |
| AF -B- | 238,20k | -0,75% | -1,80k | 243,40k | 237,60k | 179.004 | 27/11 18:00 |
| Ageas (Ex-Fortis) | 41,85€ | -0,26% | -0,11€ | 41,96€ | 40,29€ | 405.010 | 27/11 17:35 |
| AIR LIQUIDE | 138,10€ | 0,36% | 0,50€ | 138,70€ | 137,50€ | 957.735 | 27/11 17:39 |
| AIRBUS GROUP | 90,00€ | 0,22% | 0,20€ | 91,21€ | 89,00€ | 2.070.142 | 27/11 17:35 |
| AKZO NOBEL | 89,64€ | 3,87% | 3,34€ | 89,64€ | 86,14€ | 690.191 | 27/11 17:35 |
| ASSISTED LIVING-A | 63,79$ | 0,97% | 0,61$ | 63,95$ | 63,16$ | 199.790 | 27/11 23:04 |
| ALFA LAVAL | 222,30k | 1,14% | 2,50k | 223,50k | 219,00k | 856.818 | 27/11 18:00 |
| ALLREAL HLDG REG. | 191,40Fr. | -1,34% | -2,60Fr. | 193,60Fr. | 190,60Fr. | 36.695 | 27/11 17:30 |
| ALSTOM | 45,19€ | 4,08% | 1,77€ | 45,35€ | 43,39€ | 1.620.040 | 27/11 17:38 |
| ALTEN | 92,20€ | -0,05% | -0,05€ | 93,35€ | 91,30€ | 33.535 | 27/11 17:35 |
| ALTICE REG | 4,50€ | 0,96% | 0,04€ | 4,50€ | 4,42€ | 2.237.413 | 27/11 17:35 |
| Amadeus-A | 60,34€ | -0,17% | -0,10€ | 60,94€ | 59,70€ | 1.027.957 | 27/11 17:38 |
| AMBU -B- | 201,50 DKK | 2,00% | 3,95 DKK | 202,00 DKK | 196,40 DKK | 684.061 | 27/11 16:59 |
| AMPLIFON | 34,28€ | 2,39% | 0,80€ | 34,28€ | 33,50€ | 1.019.822 | 27/11 17:35 |
| AMUNDI GROUP | 67,85€ | 1,57% | 1,05€ | 68,00€ | 66,35€ | 119.268 | 27/11 17:35 |
| ANDRITZ | 34,94€ | 1,33% | 0,46€ | 36,24€ | 33,88€ | 705.484 | 27/11 17:45 |
| ANGLO AMERICAN | 22,66£ | -0,47% | -0,01£ | 22,72£ | 22,23£ | 5.518.807 | 27/11 17:35 |
| ANTOFAGASTA | 12,37£ | 1,63% | 0,22£ | 12,41£ | 12,02£ | 1.949.703 | 27/11 17:35 |
| AP MOELLER-MAERS-B- | 12.415,00 DKK | -0,76% | -95,00 DKK | 12.535,00 DKK | 12.380,00 DKK | 20.530 | 27/11 16:59 |
| ARCELORMITTAL REG | 15,29€ | 0,05% | 0,01€ | 15,59€ | 15,23€ | 4.391.620 | 27/11 17:36 |
| ARGEN-X | 235,00€ | 2,35% | 5,40€ | 235,00€ | 225,40€ | 98.396 | 27/11 17:35 |
| ARKEMA | 97,48€ | 1,61% | 1,54€ | 97,48€ | 95,46€ | 152.172 | 27/11 17:35 |
| AROUNDTOWN | 6,01€ | -0,20% | -0,01€ | 6,04€ | 5,98€ | 11.138 | 27/11 20:59 |
| ASHMORE GRP | 4,28£ | -0,19% | -0,01£ | 4,34£ | 4,20£ | 1.792.145 | 27/11 17:35 |
| ASHTEAD GROUP | 31,50£ | -0,69% | -0,12£ | 31,92£ | 31,17£ | 2.127.166 | 27/11 17:35 |
| ASM INT | 147,50€ | 2,79% | 4,00€ | 147,50€ | 143,50€ | 255.103 | 27/11 17:36 |
| ASML HLDG | 366,35€ | 2,49% | 8,90€ | 366,35€ | 358,25€ | 951.869 | 27/11 17:38 |
| Asr Nederland | 31,72€ | -0,53% | -0,17€ | 31,93€ | 31,64€ | 382.678 | 27/11 17:35 |
| ASSA ABLOY-B- | 206,80k | -1,52% | -3,20k | 209,70k | 205,80k | 1.660.046 | 27/11 18:00 |
| ASSOCIAT BRIT FOODS | 21,26£ | -0,73% | -0,13£ | 21,37£ | 21,00£ | 1.878.899 | 27/11 17:35 |
| Assura Group Ltd. | 0,82£ | 3,93% | 0,03£ | 0,82£ | 0,76£ | 4.805.140 | 26/03 17:35 |
| ASTRAZENECA | 77,70£ | -1,56% | 0,22£ | 78,05£ | 76,44£ | 6.933.755 | 27/11 17:35 |
| ATLANTIA | 15,27€ | -0,03% | -0,01€ | 15,40€ | 15,11€ | 1.000.983 | 27/11 17:35 |
| ATLAS COPCO -A- | 439,70k | 0,46% | 2,00k | 439,70k | 430,20k | 980.358 | 27/11 18:00 |
| ATOS | 76,36€ | 2,09% | 1,56€ | 76,36€ | 74,62€ | 452.695 | 27/11 17:35 |
| AUTO TRADER GR | 5,48£ | -1,37% | 0,04£ | 5,50£ | 5,33£ | 5.341.922 | 27/11 17:35 |
| Avast (WI) | 4,98£ | -0,32% | -0,02£ | 5,03£ | 4,92£ | 4.018.612 | 27/11 17:35 |
| AVEVA GROUP | 33,75£ | 0,60% | 0,57£ | 33,75£ | 32,68£ | 798.610 | 27/11 17:35 |
| AVIVA | 3,24£ | -0,82% | -0,03£ | 3,26£ | 3,20£ | 22.283.034 | 27/11 17:35 |
| AXA | 19,73€ | -0,28% | -0,06€ | 19,86€ | 19,52€ | 6.842.965 | 27/11 17:37 |
| AXFOOD | 194,40k | 0,00% | 0,00k | 195,70k | 193,10k | 372.738 | 27/11 18:00 |
| BAE SYSTEMS | 5,04£ | -1,42% | -0,06£ | 5,10£ | 4,98£ | 15.004.327 | 27/11 17:35 |
| BALDER -B- | 451,60k | 1,10% | 4,90k | 453,50k | 442,50k | 532.914 | 27/11 18:00 |
| Baloise Holding | 158,90Fr. | -1,18% | -1,90Fr. | 159,40Fr. | 155,10Fr. | 141.589 | 27/11 17:30 |
| Banco Bpm | 1,86€ | 0,19% | 0,00€ | 1,87€ | 1,85€ | 12.425.663 | 27/11 17:35 |
| Banco Sabadell | 0,35€ | -13,58% | -0,05€ | 0,37€ | 0,33€ | 194.778.113 | 27/11 17:38 |
| Banco Santander | 2,47€ | 1,54% | 0,04€ | 2,47€ | 2,39€ | 63.213.103 | 27/11 17:38 |
| Bankinter | 4,17€ | -1,65% | -0,07€ | 4,23€ | 4,12€ | 6.780.677 | 27/11 17:38 |
| BARCLAYS | 1,40£ | -1,13% | -0,02£ | 1,41£ | 1,38£ | 77.855.252 | 27/11 17:35 |
| BARRATT DEV PLC | 6,29£ | 0,52% | 0,00£ | 6,29£ | 6,10£ | 7.838.487 | 27/11 17:35 |
| BARRY CALLEBAUT N | 1.972,00Fr. | 1,39% | 27,00Fr. | 1.981,00Fr. | 1.942,00Fr. | 7.592 | 27/11 17:30 |
| BBVA | 3,96€ | 4,99% | 0,19€ | 3,96€ | 3,74€ | 44.813.077 | 27/11 17:38 |
| BCV N | 95,90Fr. | -0,21% | -0,20Fr. | 96,20Fr. | 95,40Fr. | 57.670 | 27/11 17:30 |
| BEAZLEY | 3,63£ | -2,14% | -0,02£ | 3,63£ | 3,53£ | 2.583.605 | 27/11 17:35 |
| BEIJER REF -B- | 290,40k | 1,54% | 4,40k | 291,00k | 283,40k | 116.589 | 27/11 18:00 |
| BELIMO HLDG N | 7.690,00Fr. | -0,90% | -70,00Fr. | 7.700,00Fr. | 7.630,00Fr. | 295 | 27/11 17:30 |
| BELLWAY | 28,94£ | 0,66% | 0,19£ | 28,94£ | 27,94£ | 609.400 | 27/11 17:35 |
| Berkeley Group Holdings (The) | 46,85£ | -0,42% | 0,02£ | 46,94£ | 45,70£ | 734.476 | 27/11 17:35 |
| BESI | 43,80€ | 3,08% | 1,31€ | 44,00€ | 42,60€ | 411.395 | 27/11 17:36 |
| BHP BILLITON | 17,38£ | -1,06% | 0,10£ | 17,45£ | 17,17£ | 10.093.956 | 27/11 17:35 |
| BILLERUDKORSNAS | 140,15k | 2,00% | 2,75k | 140,40k | 137,10k | 594.049 | 27/11 18:00 |
| BIOMERIEUX | 119,30€ | 1,88% | 2,20€ | 120,10€ | 117,10€ | 118.412 | 27/11 17:35 |
| BNP PARIBAS-A- | 43,83€ | 1,06% | 0,46€ | 44,13€ | 42,97€ | 4.362.254 | 27/11 17:35 |
| BOLIDEN | 299,00k | 1,36% | 4,00k | 299,00k | 295,10k | 913.094 | 27/11 18:00 |
| BOLLORE | 3,26€ | -1,63% | -0,05€ | 3,33€ | 3,25€ | 1.687.363 | 27/11 17:35 |
| BOUYGUES | 33,78€ | 0,90% | 0,30€ | 34,00€ | 33,50€ | 792.651 | 27/11 17:35 |
| BP | 2,63£ | -0,50% | -0,01£ | 2,65£ | 2,57£ | 107.589.945 | 27/11 17:35 |
| BRIT AMER TOBACCO | 26,77£ | 0,15% | 0,04£ | 26,77£ | 26,28£ | 12.643.929 | 27/11 17:35 |
| BRIT LAND CO REIT | 3,55£ | -3,37% | -0,14£ | 3,56£ | 3,39£ | 8.127.281 | 26/03 17:35 |
| BRITVIC | 8,06£ | -1,94% | -0,16£ | 8,42£ | 7,92£ | 1.326.580 | 27/11 17:35 |
| BT GROUP | 1,21£ | -0,85% | -0,01£ | 1,24£ | 1,20£ | 63.263.931 | 27/11 17:35 |
| BUNZL | 23,16£ | -1,24% | -0,28£ | 23,37£ | 22,83£ | 1.569.889 | 27/11 17:35 |
| BURBERRY GROUP | 17,22£ | 0,79% | 0,02£ | 17,35£ | 16,93£ | 3.665.096 | 27/11 17:35 |
| BUREAU VERITAS | 21,54€ | 0,19% | 0,04€ | 21,60€ | 21,35€ | 494.839 | 27/11 17:35 |
| Caixabank | 2,20€ | 0,32% | 0,01€ | 2,22€ | 2,18€ | 12.468.739 | 27/11 17:38 |
| CAP GEMINI | 119,75€ | 2,00% | 2,35€ | 119,80€ | 117,60€ | 398.224 | 27/11 17:36 |
| CARLSBERG -B- | 939,80 DKK | 1,51% | 14,00 DKK | 939,80 DKK | 920,20 DKK | 241.073 | 27/11 16:59 |
| CARNIVAL | 14,13£ | 5,68% | 0,76£ | 14,35£ | 13,20£ | 2.248.137 | 27/11 17:35 |
| CARREFOUR | 13,75€ | 0,92% | 0,13€ | 13,90€ | 13,58€ | 2.727.297 | 27/11 17:37 |
| CASTELLUM | 215,20k | 0,33% | 0,70k | 215,70k | 213,50k | 365.876 | 27/11 18:00 |
| Cellnex | 51,44€ | 1,98% | 1,00€ | 51,44€ | 50,14€ | 851.947 | 27/11 17:38 |
| CEMBRA MONEY BK N | 107,60Fr. | -0,37% | -0,40Fr. | 108,70Fr. | 107,10Fr. | 82.918 | 27/11 17:30 |
| CENTAMIN NPV | 1,11£ | -1,46% | -0,02£ | 1,13£ | 1,09£ | 10.554.807 | 27/11 17:35 |
| CENTRICA | 0,46£ | -0,24% | 0,00£ | 0,46£ | 0,45£ | 48.402.428 | 27/11 17:35 |
| Compagnie financiere Richemont SA | 76,78Fr. | -0,29% | -0,22Fr. | 77,02Fr. | 75,94Fr. | 1.733.719 | 27/11 17:30 |
| Clariant AG | 18,38Fr. | 1,35% | 0,25Fr. | 18,42Fr. | 18,12Fr. | 989.406 | 27/11 17:30 |
| CLOSE BROS GRP | 13,16£ | -0,65% | -0,10£ | 13,49£ | 12,85£ | 648.709 | 27/11 17:35 |
| CNH INDUSTRIAL | 9,19€ | -0,50% | -0,05€ | 9,32€ | 9,09€ | 6.053.514 | 27/11 17:35 |
| CNP ASSURANCES | 13,48€ | -0,44% | -0,06€ | 13,65€ | 13,31€ | 489.246 | 27/11 17:39 |
| COCA-COLA HBC N | 21,83£ | 0,05% | 0,00£ | 21,99£ | 21,46£ | 943.657 | 27/11 17:35 |
| COFINIMMO | 124,80€ | -0,16% | -0,20€ | 125,20€ | 124,60€ | 29.446 | 27/11 17:35 |
| COLOPLAST -B- | 929,80 DKK | 2,74% | 24,80 DKK | 932,00 DKK | 902,00 DKK | 238.591 | 27/11 16:59 |
| COLRUYT | 49,18€ | 0,68% | 0,33€ | 49,22€ | 48,55€ | 132.139 | 27/11 17:35 |
| COMPASS GROUP | 14,18£ | 2,12% | 0,26£ | 14,28£ | 13,63£ | 9.239.389 | 27/11 17:35 |
| Van Elle Holdings | 2,06£ | 0,51% | 0,03£ | 2,06£ | 2,02£ | 7.108.731 | 27/11 17:35 |
| CORBION | 42,70€ | 2,89% | 1,20€ | 42,70€ | 41,45€ | 60.454 | 27/11 17:35 |
| COVESTRO | 47,32€ | 2,07% | 0,96€ | 47,32€ | 46,14€ | 2.527 | 27/11 20:59 |
| FONC.DES REGIONS | 72,00€ | -3,42% | -2,55€ | 74,65€ | 72,00€ | 260.337 | 27/11 17:35 |
| CRANSWICK | 34,04£ | -2,35% | -0,94£ | 34,72£ | 34,04£ | 301.764 | 27/11 17:35 |
| CREDIT AGRICOLE | 9,86€ | 0,37% | 0,04€ | 9,97€ | 9,77€ | 4.981.468 | 27/11 17:37 |
| CRODA INTL PLC | 59,50£ | -0,75% | 0,42£ | 59,62£ | 58,72£ | 647.911 | 27/11 17:35 |
| Credit Suisse Group | 11,72Fr. | 0,51% | 0,06Fr. | 11,75Fr. | 11,58Fr. | 6.319.353 | 27/11 17:30 |
| DANONE | 52,78€ | -0,15% | -0,08€ | 53,64€ | 52,78€ | 1.978.774 | 27/11 17:35 |
| DANSKE BANK | 104,00 DKK | -0,67% | -0,70 DKK | 104,70 DKK | 102,40 DKK | 1.965.660 | 27/11 16:59 |
| DASSAULT AVIA. | 895,00€ | 0,17% | 1,50€ | 900,00€ | 885,50€ | 6.117 | 27/11 17:35 |
| DASSAULT SYST. | 155,30€ | 1,27% | 1,95€ | 155,30€ | 153,35€ | 215.251 | 27/11 17:35 |
| CAMPARI | 9,55€ | 0,59% | 0,06€ | 9,57€ | 9,44€ | 1.480.928 | 27/11 17:35 |
| DCC | 56,86£ | -2,26% | -1,36£ | 58,30£ | 56,66£ | 638.018 | 27/11 17:35 |
| DECHRA PHARMACLTS | 33,24£ | 4,59% | 1,46£ | 33,24£ | 31,78£ | 573.129 | 27/11 17:35 |
| WILLIAM DEMANT HLDG | 218,70 DKK | 0,88% | 1,90 DKK | 219,30 DKK | 215,40 DKK | 224.491 | 27/11 16:59 |
| DERWENT LONDON | 33,34£ | 4,31% | 1,38£ | 33,34£ | 31,16£ | 309.028 | 26/03 17:35 |
| DIAGEO | 29,33£ | -0,03% | 0,05£ | 29,84£ | 29,22£ | 10.621.420 | 27/11 17:35 |
| DIALOG SEMICOND | 45,90€ | 5,78% | 2,51€ | 46,01€ | 43,40€ | 911.323 | 27/11 18:30 |
| DIASORIN | 172,80€ | 2,13% | 3,60€ | 175,00€ | 170,60€ | 221.273 | 27/11 17:35 |
| DIPLOMA | 20,58£ | 0,42% | 0,08£ | 20,58£ | 20,26£ | 366.605 | 27/11 17:35 |
| DIRECT LINE INS | 2,97£ | -0,66% | 0,02£ | 2,97£ | 2,90£ | 6.028.027 | 27/11 17:35 |
| Dnb | 163,55 NOK | 0,65% | 1,05 NOK | 164,20 NOK | 160,60 NOK | 942.966 | 27/11 16:25 |
| DS SMITH | 3,38£ | 2,09% | 0,06£ | 3,43£ | 3,29£ | 9.396.957 | 27/11 17:35 |
| DSM | 137,00€ | 1,48% | 2,00€ | 137,00€ | 135,00€ | 453.066 | 27/11 17:39 |
| DSV | 1.020,50 DKK | -0,92% | -9,50 DKK | 1.029,00 DKK | 1.012,00 DKK | 343.850 | 27/11 16:59 |
| EDENRED | 48,67€ | 1,16% | 0,56€ | 49,07€ | 48,04€ | 380.711 | 27/11 17:35 |
| EDF | 12,99€ | 11,03% | 1,29€ | 12,99€ | 12,36€ | 7.727.627 | 27/11 17:36 |
| EDP RENOVAVEIS | 17,46€ | 0,92% | 0,16€ | 17,46€ | 17,18€ | 601.218 | 27/11 17:35 |
| EDP-ENERGIAS R | 4,60€ | 1,55% | 0,07€ | 4,60€ | 4,51€ | 6.423.757 | 27/11 17:36 |
| EIFFAGE | 84,18€ | 0,48% | 0,40€ | 84,36€ | 82,78€ | 214.729 | 27/11 17:36 |
| ELECTROCOMPONENTS | 7,99£ | 0,98% | 0,09£ | 7,99£ | 7,78£ | 1.605.974 | 27/11 17:35 |
| ELECTROLUX -B- | 205,20k | -0,29% | -0,60k | 207,70k | 204,70k | 1.159.107 | 27/11 18:00 |
| ELEKTA -B- FR | 113,25k | 1,12% | 1,25k | 114,60k | 111,70k | 1.591.644 | 27/11 18:00 |
| ELIA SYSTEM OP. | 95,50€ | 2,03% | 1,90€ | 95,70€ | 93,30€ | 50.078 | 27/11 17:37 |
| ELIS | 14,00€ | 1,23% | 0,17€ | 14,10€ | 13,68€ | 464.387 | 27/11 17:35 |
| ELISA | 45,42€ | 0,89% | 0,40€ | 45,63€ | 44,85€ | 318.870 | 27/11 18:00 |
| EMS-CHEM HLDG N | 819,00Fr. | 0,74% | 6,00Fr. | 821,00Fr. | 811,50Fr. | 14.508 | 27/11 17:30 |
| Enagas | 20,78€ | 1,76% | 0,36€ | 20,82€ | 20,40€ | 730.286 | 27/11 17:38 |
| Endesa | 24,29€ | 1,42% | 0,34€ | 24,29€ | 23,88€ | 1.109.900 | 27/11 17:38 |
| ENEL | 8,50€ | 0,38% | 0,03€ | 8,52€ | 8,40€ | 18.783.394 | 27/11 17:35 |
| ENGIE | 12,52€ | -0,04% | -0,01€ | 12,69€ | 12,52€ | 5.631.809 | 27/11 17:35 |
| ENI | 8,58€ | 0,28% | 0,02€ | 8,65€ | 8,46€ | 16.882.092 | 27/11 17:35 |
| Statoil | 146,85 NOK | 2,16% | 3,10 NOK | 147,90 NOK | 142,75 NOK | 4.334.940 | 27/11 16:25 |
| ERICSSON -B- | 106,15k | 1,73% | 1,80k | 106,15k | 103,95k | 5.430.215 | 27/11 18:00 |
| ERSTE GROUP BANK | 24,98€ | 0,85% | 0,21€ | 25,04€ | 24,54€ | 906.027 | 27/11 17:45 |
| ESSILOR INTL | 120,95€ | 0,29% | 0,35€ | 121,65€ | 119,80€ | 779.897 | 27/11 17:36 |
| EURAZEO | 52,00€ | -0,29% | -0,15€ | 52,45€ | 51,40€ | 105.434 | 27/11 17:35 |
| EUROFINS SCIENTIFIC | 67,51€ | 0,82% | 0,55€ | 67,82€ | 66,60€ | 300.571 | 27/11 17:35 |
| EURONEXT | 88,70€ | 0,06% | 0,05€ | 89,35€ | 88,25€ | 81.739 | 27/11 17:35 |
| EVRAZ | 3,92£ | -0,42% | -0,01£ | 3,96£ | 3,89£ | 3.184.590 | 27/11 17:35 |
| EXOR | 58,72€ | 0,82% | 0,48€ | 59,06€ | 57,92€ | 244.296 | 27/11 17:35 |
| EXPERIAN | 25,85£ | -2,31% | -0,43£ | 26,20£ | 25,55£ | 6.314.221 | 27/11 17:35 |
| FABEGE | 135,60k | 0,86% | 1,15k | 135,80k | 133,95k | 483.569 | 27/11 18:00 |
| FAURECIA | 42,72€ | 1,04% | 0,44€ | 42,92€ | 41,86€ | 306.685 | 27/11 17:35 |
| FDJ | 35,16€ | -0,31% | -0,11€ | 35,30€ | 34,95€ | 252.978 | 27/11 17:35 |
| Ferrari | 178,55€ | 0,99% | 1,75€ | 178,90€ | 176,45€ | 272.527 | 27/11 17:35 |
| Ferrovial | 23,61€ | 0,21% | 0,05€ | 23,61€ | 23,23€ | 780.232 | 27/11 17:38 |
| FIAT CHRYSLER AUTO | 13,23€ | 1,05% | 0,14€ | 13,30€ | 13,00€ | 7.825.719 | 27/11 17:35 |
| FLUGHAFEN ZUERICH N | 155,60Fr. | -0,89% | -1,40Fr. | 157,40Fr. | 154,20Fr. | 67.357 | 27/11 17:30 |
| FORTUM | 19,29€ | 2,36% | 0,45€ | 19,37€ | 18,84€ | 1.842.989 | 27/11 18:00 |
| FRESNILLO | 11,12£ | -0,49% | 0,24£ | 11,25£ | 10,73£ | 2.913.252 | 27/11 17:35 |
| FUCHS PETROLUB VZ | 47,86€ | -0,37% | -0,18€ | 48,18€ | 47,86€ | 10 | 27/11 20:58 |
| G4S | 2,28£ | -0,98% | -0,03£ | 2,31£ | 2,27£ | 15.193.279 | 27/11 17:35 |
| GALAPAGOS | 105,10€ | -0,28% | -0,30€ | 105,40€ | 103,45€ | 308.292 | 27/11 17:35 |
| GALENICA | 58,35Fr. | 0,60% | 0,35Fr. | 58,40Fr. | 57,65Fr. | 158.785 | 27/11 17:30 |
| GALP ENERGIA -B- | 9,56€ | 0,61% | 0,06€ | 9,57€ | 9,34€ | 1.934.444 | 27/11 17:35 |
| GAMES WORKSHOP GRP | 95,80£ | 2,13% | 1,95£ | 95,80£ | 92,00£ | 106.639 | 27/11 17:35 |
| GBL | 82,92€ | 0,93% | 0,76€ | 82,92€ | 81,78€ | 149.226 | 27/11 17:37 |
| Geberit | 543,20Fr. | 0,00% | 0,00Fr. | 543,60Fr. | 539,60Fr. | 79.290 | 27/11 17:30 |
| GECINA N | 127,10€ | -1,78% | -2,30€ | 129,80€ | 127,10€ | 139.915 | 27/11 17:35 |
| GENUS | 41,46£ | -2,94% | 0,32£ | 41,46£ | 40,32£ | 303.957 | 27/11 17:35 |
| GEORG FISCHER N | 1.067,00Fr. | 3,39% | 35,00Fr. | 1.068,00Fr. | 1.034,00Fr. | 17.503 | 27/11 17:30 |
| GETINGE -B- | 181,05k | 1,00% | 1,80k | 181,15k | 178,55k | 630.635 | 27/11 18:00 |
| GP EUROTUNNEL RGPT | 14,23€ | 0,14% | 0,02€ | 14,28€ | 13,97€ | 916.961 | 27/11 17:35 |
| Givaudan | 3.643,00Fr. | 1,11% | 40,00Fr. | 3.644,00Fr. | 3.606,00Fr. | 18.637 | 27/11 17:30 |
| GLAXOSMITHKLINE | 13,84£ | -0,98% | -0,06£ | 13,91£ | 13,73£ | 21.084.633 | 27/11 17:35 |
| GLENCORE | 2,14£ | -0,87% | 0,01£ | 2,15£ | 2,10£ | 53.250.454 | 27/11 17:35 |
| GN STORE NORD | 501,40 DKK | 3,11% | 15,10 DKK | 503,20 DKK | 482,50 DKK | 371.853 | 27/11 16:59 |
| GRAINGER | 2,81£ | -1,50% | 0,02£ | 2,81£ | 2,74£ | 2.686.678 | 27/11 17:35 |
| Grifols-A | 24,43€ | 0,78% | 0,19€ | 24,63€ | 24,24€ | 890.098 | 27/11 17:38 |
| GVC HOLD | 10,43£ | -1,55% | 0,27£ | 10,49£ | 9,96£ | 3.795.658 | 27/11 17:35 |
| H. LUNDBECK | 193,95 DKK | 1,07% | 2,05 DKK | 194,20 DKK | 188,00 DKK | 364.311 | 27/11 16:59 |
| HALMA PLC | 22,20£ | -1,75% | 0,26£ | 22,20£ | 21,59£ | 1.950.638 | 27/11 17:35 |
| HARGREAVES LANS | 14,34£ | -1,61% | -0,14£ | 14,49£ | 14,03£ | 2.010.165 | 27/11 17:35 |
| HAYS | 1,31£ | 0,08% | -0,01£ | 1,34£ | 1,29£ | 7.644.885 | 27/11 17:35 |
| HEINEKEN | 89,24€ | 0,88% | 0,78€ | 89,46€ | 88,42€ | 526.096 | 27/11 17:35 |
| HEINEKEN HOLDING | 78,30€ | 0,77% | 0,60€ | 78,30€ | 77,25€ | 110.898 | 27/11 17:35 |
| HELLOFRESH | 49,90€ | 4,52% | 2,16€ | 50,35€ | 47,38€ | 4.987 | 27/11 20:59 |
| HELVETIA HLDG N | 91,35Fr. | -0,76% | -0,70Fr. | 91,70Fr. | 90,35Fr. | 97.803 | 27/11 17:30 |
| HENNES&MAURITZ -B- | 182,65k | -1,19% | -2,20k | 186,20k | 182,25k | 2.783.669 | 27/11 18:00 |
| HERA | 3,18€ | 2,85% | 0,09€ | 3,22€ | 3,10€ | 6.327.232 | 27/11 17:35 |
| HERMES INTL | 823,40€ | -0,31% | -2,60€ | 828,80€ | 818,00€ | 60.436 | 27/11 17:35 |
| HEXAGON -B- | 712,60k | 1,63% | 11,40k | 712,60k | 701,40k | 391.696 | 27/11 18:00 |
| HIKMA PHARM | 26,32£ | -0,61% | -0,02£ | 26,44£ | 25,60£ | 911.821 | 27/11 17:35 |
| HISCOX | 10,78£ | -0,42% | -0,08£ | 10,81£ | 10,60£ | 1.213.026 | 27/11 17:35 |
| HOLMEN -B- | 380,80k | 1,01% | 3,80k | 382,60k | 376,00k | 173.429 | 27/11 18:00 |
| HOMESERVE | 10,53£ | 1,27% | -0,14£ | 10,72£ | 10,25£ | 1.891.591 | 27/11 17:35 |
| HOWDEN JOIN GRP | 6,24£ | 1,24% | 0,05£ | 6,24£ | 6,13£ | 2.597.258 | 27/11 17:35 |
| HSBC HLDG | 4,51€ | 1,65% | 0,07€ | 4,55€ | 4,45€ | 86.803 | 27/11 17:35 |
| HUHTAMAKI | 43,24€ | 1,12% | 0,48€ | 43,48€ | 42,56€ | 160.698 | 27/11 18:00 |
| HUSQVARNA -B- | 91,34k | 0,51% | 0,46k | 91,84k | 90,30k | 735.039 | 27/11 18:00 |
| Iberdrola | 11,47€ | 1,55% | 0,18€ | 11,50€ | 11,29€ | 12.290.291 | 27/11 17:38 |
| ICADE | 59,90€ | -7,28% | -4,70€ | 64,25€ | 59,90€ | 377.339 | 27/11 17:35 |
| ICG | 16,61£ | 0,42% | 0,07£ | 16,65£ | 16,10£ | 1.491.722 | 27/11 17:35 |
| IG GROUP HDGS | 7,99£ | 0,07% | 0,01£ | 7,99£ | 7,89£ | 1.478.029 | 27/11 17:35 |
| ILIAD | 173,60€ | 0,87% | 1,50€ | 175,75€ | 171,30€ | 67.046 | 27/11 17:35 |
Historique
glisser pour en voir plus
| Cours | 5 jours | 1 mois | 3 mois | 1 Année | |
|---|---|---|---|---|---|
| date | 27/11/2020 | 23/11/2020 | 29/10/2020 | 31/08/2020 | 29/11/2019 |
| Cours | 393,230 | 388,840 | 341,760 | 366,510 | 407,430 |
| variation | 1,60 | 4,39 | 51,47 | 26,72 | -14,20 |
| variation % | 0,41% | 1,13% | 15,06% | 7,29% | -3,49% |
| plus haut | 393,50 | 393,68 | 393,68 | 393,68 | 433,90 |
| plus bas | 390,73 | 388,84 | 338,57 | 338,57 | 268,57 |
| volume | - | - | - | - | - |
