retour
performances du jour
volumes
variations intra jour
performances de l'année en cours
rendements par dividende
performances de l'année 2016
capitalisations
sociétés de l'indice
légende
Tableau de bord de l'indice SBF80

Valeurs de l'indice SBF80 au 21/04/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 115.45 -1.31 117.00 117.00 115.45 98 302 21/04/17
FR0000031122 AIR FRANCE - KLM 7.56 -0.52 7.52 7.64 7.52 2 984 687 21/04/17
FR0000071946 ALTEN 67.50 -0.65 68.10 68.33 66.48 53 100 21/04/17
FR0000034639 ALTRAN TECHNOLOGIES 14.93 0.47 14.85 14.96 14.82 236 772 21/04/17
FR0004125920 AMUNDI 55.30 1.30 54.55 55.59 54.41 177 496 21/04/17
LU0569974404 APERAM REG. 46.05 -0.96 46.66 47.25 46.01 518 058 21/04/17
FR0010313833 ARKEMA 91.06 -0.06 91.26 91.72 90.82 231 372 21/04/17
FR0000051732 ATOS 114.05 -2.18 116.50 116.50 114.05 327 038 21/04/17
FR0000120966 BIC 118.70 0.25 118.60 118.90 118.05 48 192 21/04/17
FR0010096479 BIOMERIEUX 173.35 0.64 170.40 175.10 169.50 52 719 21/04/17
FR0000039299 BOLLORE 3.49 -0.84 3.51 3.52 3.46 1 235 675 21/04/17
FR0006174348 BUREAU VERITAS 20.34 0.05 20.24 20.37 20.20 763 672 21/04/17
FR0000125585 CASINO GUICHARD 53.02 0.53 52.61 53.02 51.79 622 194 21/04/17
FR0013181864 CGG (EX CGG VERITAS) 6.25 -2.18 6.39 6.39 6.25 92 810 21/04/17
FR0000120222 CNP ASSURANCES 18.22 1.96 17.88 18.34 17.78 673 661 21/04/17
FR0000121725 DASSAULT AVIATION 1 198.00 -0.73 1 194.95 1 208.00 1 190.20 8 993 21/04/17
FR0000130650 DASSAULT SYSTEMES 82.36 0.26 82.11 82.64 81.60 333 818 21/04/17
FR0010417345 DBV TECHNOLOGIES 60.97 -0.37 61.25 61.49 60.52 21 551 21/04/17
FR0010908533 EDENRED 23.38 0.17 23.28 23.47 23.24 606 092 21/04/17
FR0010242511 EDF 7.40 0.00 7.40 7.46 7.33 3 832 407 21/04/17
FR0000130452 EIFFAGE 71.71 -0.45 71.75 71.81 70.95 518 994 21/04/17
FR0011950732 ELIOR 21.66 -0.90 21.79 21.89 21.60 206 722 21/04/17
FR0012435121 ELIS 17.50 -2.66 17.85 17.90 17.44 288 707 21/04/17
FR0004254035 EULER HERMES GROUP 87.45 0.09 87.37 87.60 87.07 20 734 21/04/17
FR0000121121 EURAZEO 60.40 -1.20 60.83 61.25 60.25 97 784 21/04/17
FR0000038259 EUROFINS SCIENTIFIC 419.70 -0.77 420.05 424.30 419.35 22 084 21/04/17
NL0006294274 EURONEXT 42.85 0.26 42.80 43.22 42.66 65 635 21/04/17
FR0012789949 EUROPCAR GROUPE 10.13 1.81 9.93 10.13 9.86 182 494 21/04/17
FR0010221234 EUTELSAT COMMUNIC. 21.41 -1.19 21.71 21.71 21.31 628 405 21/04/17
FR0000121147 FAURECIA 42.79 -0.29 42.86 43.11 42.60 546 075 21/04/17
FR0000064578 FONCIERE DES REGIONS 78.96 -0.46 79.13 79.41 78.58 100 070 21/04/17
FR0011726835 GAZTRANS.TECHN. 33.23 0.33 32.90 33.40 32.90 48 779 21/04/17
FR0010040865 GECINA NOMINATIF 126.05 -0.82 126.55 127.50 126.05 120 323 21/04/17
NL0000400653 GEMALTO 55.21 -1.15 55.72 55.98 55.15 674 635 21/04/17
FR0004163111 GENFIT 29.39 -2.96 30.49 30.65 29.29 234 005 21/04/17
FR0010533075 GP EUROTUNNEL RGPT 9.68 -0.30 9.71 9.71 9.62 1 639 781 21/04/17
FR0000121881 HAVAS 8.20 -2.37 8.39 8.40 8.18 236 477 21/04/17
FR0000052292 HERMES INTERNATIONAL 457.75 0.24 456.00 458.55 453.95 42 950 21/04/17
FR0000035081 ICADE 68.23 -0.82 68.86 68.89 68.23 127 878 21/04/17
FR0004035913 ILIAD ( FREE ) 212.15 -0.13 212.45 213.40 211.40 109 236 21/04/17
FR0000120859 IMERYS 77.29 -0.34 77.47 78.00 77.28 120 930 21/04/17
FR0000125346 INGENICO GROUP 83.21 0.34 83.00 84.33 82.89 426 670 21/04/17
FR0010331421 INNATE PHARMA 10.49 -0.93 10.60 10.69 10.43 179 421 21/04/17
FR0010259150 IPSEN 97.18 -0.10 97.26 97.64 96.54 117 945 21/04/17
FR0000073298 IPSOS 28.20 -0.52 28.60 28.60 28.13 41 482 21/04/17
FR0000077919 JCDECAUX SA. 31.88 -0.74 32.12 32.12 31.82 139 917 21/04/17
FR0010386334 KORIAN 28.06 -1.46 28.26 28.58 28.00 70 686 21/04/17
FR0000130213 LAGARDERE SCA N 27.00 -1.13 27.12 27.24 26.98 444 662 21/04/17
FR0000051070 MAUREL ET PROM 3.36 0.60 3.34 3.36 3.33 87 099 21/04/17
FR0010241638 MERCIALYS 17.12 -0.74 17.24 17.25 17.06 121 307 21/04/17
FR0000053225 METROPOLE TV (M6) 20.50 -0.43 20.68 20.68 20.45 170 017 21/04/17
FR0000120685 NATIXIS 5.79 1.58 5.70 5.80 5.68 8 313 128 21/04/17
FR0000120560 NEOPOST 37.00 -1.27 37.23 37.71 36.94 111 474 21/04/17
FR0000044448 NEXANS 45.66 -2.43 46.70 46.80 45.64 246 207 21/04/17
FR0010112524 NEXITY 44.86 -0.65 45.01 45.09 44.64 115 113 21/04/17
FR0000184798 ORPEA 88.85 -1.14 89.60 90.10 88.64 99 504 21/04/17
FR0000124570 PLASTIC OMNIUM 33.59 -1.66 34.00 34.16 33.46 301 699 21/04/17
FR0000130395 REMY COINTREAU 90.30 -1.06 91.25 91.25 89.73 130 730 21/04/17
FR0010451203 REXEL 16.00 -1.16 16.10 16.19 15.92 754 308 21/04/17
FR0000121253 RUBIS 90.27 0.46 89.81 90.68 89.34 61 053 21/04/17
FR0013154002 SARTORIUS STED BIO 61.97 0.21 61.57 62.00 61.41 53 818 21/04/17
FR0010411983 SCOR SE 35.20 -0.50 35.36 35.42 35.08 434 921 21/04/17
FR0000121709 SEB 135.15 1.43 133.00 135.50 132.90 65 770 21/04/17
LU0088087324 SES GLOBAL FDR 22.00 0.23 21.90 22.12 21.77 1 014 753 21/04/17
FR0011594233 SFR GROUP 27.95 -0.38 27.94 28.19 27.72 258 690 21/04/17
FR0000121220 SODEXO 112.30 -0.61 112.60 113.50 112.05 336 542 21/04/17
FR0000050809 SOPRA STERIA GROUP 129.50 -0.64 130.35 130.75 129.20 14 641 21/04/17
FR0012757854 SPIE 23.52 -0.29 23.54 23.78 23.45 166 822 21/04/17
NL0000226223 STMICROELECTRONICS 13.65 -0.50 13.77 14.00 13.62 1 948 119 21/04/17
FR0010613471 SUEZ 14.66 0.69 14.56 14.70 14.38 1 964 736 21/04/17
FR0010918292 TECHNICOLOR RGPT 4.37 -1.12 4.42 4.42 4.34 596 782 21/04/17
FR0000051807 TELEPERFORMANCE 100.75 -0.24 100.70 101.05 100.30 113 829 21/04/17
FR0000054900 TF1 10.46 -2.51 10.66 10.72 10.45 261 794 21/04/17
FR0000121329 THALES 92.84 0.85 91.75 92.84 91.28 350 501 21/04/17
FR0000054470 UBISOFT ENTERTAIN. 40.92 -0.23 41.00 41.02 40.43 175 035 21/04/17
FR0000120354 VALLOUREC 5.78 -0.16 5.80 5.96 5.76 5 424 888 21/04/17
FR0000031775 VICAT 62.53 0.30 61.99 62.94 61.99 24 648 21/04/17
FR0000121204 WENDEL 119.75 -0.49 120.00 121.00 119.75 89 059 21/04/17
FR0011981968 WORLDLINE 28.89 -0.78 29.08 29.09 28.89 52 367 21/04/17
FR0000125684 ZODIAC AEROSPACE 22.85 0.00 22.80 22.99 22.76 507 101 21/04/17

Copyright © 1999, zgalus . All rights reserved.