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 18/08/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 144.10 -0.37 144.05 144.20 141.75 41 920 18/08/17
FR0000031122 AIR FRANCE - KLM 12.65 -1.62 12.55 12.74 12.22 2 870 210 18/08/17
FR0000071946 ALTEN 73.19 -1.18 74.72 74.72 72.83 23 074 18/08/17
FR0000034639 ALTRAN TECHNOLOGIES 14.64 -0.80 14.70 14.70 14.44 234 831 18/08/17
FR0004125920 AMUNDI 66.45 -0.44 66.40 66.49 65.40 125 060 18/08/17
LU0569974404 APERAM REG. 41.60 -0.25 41.40 41.76 41.22 253 632 18/08/17
FR0010313833 ARKEMA 94.48 -1.02 94.75 94.75 93.74 169 050 18/08/17
FR0000051732 ATOS 127.30 -0.96 127.75 127.75 126.25 186 896 18/08/17
FR0000120966 BIC 101.10 -0.87 101.95 101.95 100.00 60 468 18/08/17
FR0010096479 BIOMERIEUX 185.85 -0.84 186.95 186.95 183.85 27 058 18/08/17
FR0000039299 BOLLORE 3.90 -1.01 3.90 3.91 3.87 868 904 18/08/17
FR0006174348 BUREAU VERITAS 19.68 -0.75 19.82 19.82 19.52 556 034 18/08/17
FR0000125585 CASINO GUICHARD 50.76 -1.27 51.19 51.20 50.58 349 021 18/08/17
FR0013181864 CGG (EX CGG VERITAS) 2.91 0.34 2.89 2.91 2.85 68 958 18/08/17
FR0000120222 CNP ASSURANCES 19.89 -1.52 19.80 19.94 19.46 537 808 18/08/17
FR0000121725 DASSAULT AVIATION 1 281.00 -1.54 1 292.00 1 295.30 1 279.35 3 710 18/08/17
FR0000130650 DASSAULT SYSTEMES 82.76 -1.02 83.38 83.38 82.20 157 556 18/08/17
FR0010417345 DBV TECHNOLOGIES 73.76 -0.88 74.11 74.11 72.35 37 821 18/08/17
FR0010908533 EDENRED 22.02 -0.98 22.04 22.08 21.86 389 425 18/08/17
FR0010242511 EDF 9.41 1.40 9.21 9.42 9.15 3 437 744 18/08/17
FR0000130452 EIFFAGE 84.09 0.07 83.80 84.20 83.20 208 520 18/08/17
FR0011950732 ELIOR 22.76 -1.03 22.96 22.96 22.59 180 669 18/08/17
FR0012435121 ELIS 20.10 -0.39 20.10 20.19 19.84 301 369 18/08/17
FR0004254035 EULER HERMES GROUP 102.15 -0.43 102.50 102.55 101.20 12 805 18/08/17
FR0000121121 EURAZEO 70.85 -0.54 70.81 71.00 70.13 94 470 18/08/17
FR0000038259 EUROFINS SCIENTIFIC 485.10 0.07 481.50 487.75 478.10 15 562 18/08/17
NL0006294274 EURONEXT 48.96 0.68 48.38 49.04 48.15 101 412 18/08/17
FR0012789949 EUROPCAR GROUPE 11.85 -1.16 11.91 11.92 11.60 246 856 18/08/17
FR0010221234 EUTELSAT COMMUNIC. 24.30 -2.32 24.80 24.86 24.22 637 252 18/08/17
FR0000121147 FAURECIA 48.76 -0.68 48.62 48.78 48.23 263 702 18/08/17
FR0000064578 FONCIERE DES REGIONS 82.19 -0.53 82.26 82.26 81.57 68 063 18/08/17
FR0011726835 GAZTRANS.TECHN. 41.08 -0.52 41.00 41.15 40.47 39 408 18/08/17
FR0010040865 GECINA NOMINATIF 129.65 -1.17 131.10 131.10 129.65 50 317 18/08/17
NL0000400653 GEMALTO 43.74 -1.65 44.20 44.26 43.56 491 918 18/08/17
FR0004163111 GENFIT 25.05 -0.74 25.00 25.24 24.80 59 805 18/08/17
FR0010533075 GP EUROTUNNEL RGPT 9.75 -0.09 9.75 9.76 9.64 1 296 047 18/08/17
FR0000121881 HAVAS 9.24 0.00 9.24 9.24 9.23 128 534 18/08/17
FR0000052292 HERMES INTERNATIONAL 439.20 -0.62 440.85 440.85 436.75 25 727 18/08/17
FR0000035081 ICADE 74.11 -0.75 74.62 74.63 73.56 79 231 18/08/17
FR0004035913 ILIAD ( FREE ) 216.65 -0.47 216.50 216.65 215.05 44 506 18/08/17
FR0000120859 IMERYS 73.30 -0.60 73.64 73.64 72.68 56 506 18/08/17
FR0000125346 INGENICO GROUP 84.34 -1.83 85.38 85.38 83.83 149 031 18/08/17
FR0010331421 INNATE PHARMA 10.52 -1.02 10.48 10.64 10.44 73 983 18/08/17
FR0010259150 IPSEN 110.20 0.14 109.80 110.55 108.30 92 651 18/08/17
FR0000073298 IPSOS 27.90 -0.98 28.16 28.16 27.71 60 646 18/08/17
FR0000077919 JCDECAUX SA. 28.76 -2.30 29.34 29.36 28.58 113 515 18/08/17
FR0010386334 KORIAN 29.28 -0.67 29.40 29.49 29.07 55 388 18/08/17
FR0000130213 LAGARDERE SCA N 27.30 -1.15 27.42 27.50 27.18 192 354 18/08/17
FR0000051070 MAUREL ET PROM 3.49 -0.56 3.49 3.53 3.48 85 151 18/08/17
FR0010241638 MERCIALYS 16.74 -0.47 16.82 16.97 16.68 143 760 18/08/17
FR0000053225 METROPOLE TV (M6) 20.35 -1.16 20.49 20.52 20.24 58 294 18/08/17
FR0000120685 NATIXIS 6.40 0.00 6.36 6.40 6.31 4 095 648 18/08/17
FR0000120560 NEOPOST 37.00 -1.69 37.49 37.56 36.69 54 851 18/08/17
FR0000044448 NEXANS 46.92 -0.12 46.56 46.92 46.22 91 128 18/08/17
FR0010112524 NEXITY 46.40 -0.59 46.60 46.61 46.30 56 023 18/08/17
FR0000184798 ORPEA 98.43 -0.78 99.15 99.15 97.84 70 250 18/08/17
FR0000124570 PLASTIC OMNIUM 32.17 -1.34 32.39 32.39 31.92 135 434 18/08/17
FR0000130395 REMY COINTREAU 96.71 -1.81 98.00 98.03 96.71 79 267 18/08/17
FR0010451203 REXEL 12.93 -0.53 12.92 13.04 12.80 1 166 820 18/08/17
FR0000121253 RUBIS 108.65 0.00 108.65 108.65 108.65 0 18/08/17
FR0013154002 SARTORIUS STED BIO 62.71 -0.69 63.05 63.05 62.15 22 816 18/08/17
FR0010411983 SCOR SE 36.46 0.16 36.14 36.50 35.92 249 703 18/08/17
FR0000121709 SEB 152.15 -0.74 152.95 153.10 151.20 22 773 18/08/17
LU0088087324 SES GLOBAL FDR 19.57 -1.55 19.82 19.82 19.53 471 681 18/08/17
FR0011594233 SFR GROUP 34.35 0.03 34.30 34.37 34.29 309 611 18/08/17
FR0000121220 SODEXO 98.00 -0.78 98.38 98.38 97.11 256 511 18/08/17
FR0000050809 SOPRA STERIA GROUP 143.40 -0.30 143.50 143.50 141.60 18 207 18/08/17
FR0012757854 SPIE 23.20 0.87 22.98 23.21 22.87 164 117 18/08/17
NL0000226223 STMICROELECTRONICS 14.18 -1.52 14.22 14.22 14.08 1 915 081 18/08/17
FR0010613471 SUEZ 15.75 -0.62 15.80 15.80 15.65 743 066 18/08/17
FR0010918292 TECHNICOLOR RGPT 3.10 -0.95 3.13 3.13 3.09 1 002 125 18/08/17
FR0000051807 TELEPERFORMANCE 117.20 -0.58 116.60 117.25 115.50 57 350 18/08/17
FR0000054900 TF1 12.58 -0.31 12.57 12.65 12.43 143 322 18/08/17
FR0000121329 THALES 93.35 -1.72 94.85 94.95 93.07 339 614 18/08/17
FR0000054470 UBISOFT ENTERTAIN. 54.92 -0.59 54.95 55.02 53.99 164 110 18/08/17
FR0000120354 VALLOUREC 4.49 -1.31 4.51 4.55 4.46 2 392 109 18/08/17
FR0000031775 VICAT 57.43 -1.25 58.00 58.00 57.25 37 855 18/08/17
FR0000121204 WENDEL 129.25 -1.59 130.85 130.85 129.15 63 819 18/08/17
FR0011981968 WORLDLINE 34.79 0.20 34.66 34.99 34.32 30 336 18/08/17
FR0000125684 ZODIAC AEROSPACE 24.25 0.17 24.22 24.25 24.17 262 338 18/08/17

Copyright © 1999, zgalus . All rights reserved.