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 13/10/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 138.65 0.00 138.95 139.30 137.75 42 292 13/10/17
FR0000031122 AIR FRANCE - KLM 13.18 -1.12 13.32 13.33 12.81 7 118 308 13/10/17
FR0000071946 ALTEN 76.72 0.85 76.00 76.95 76.00 22 762 13/10/17
FR0000034639 ALTRAN TECHNOLOGIES 15.92 3.11 15.43 15.95 15.43 414 590 13/10/17
FR0004125920 AMUNDI 69.94 1.10 69.24 70.14 68.92 127 946 13/10/17
LU0569974404 APERAM REG. 46.50 2.09 45.61 46.94 45.46 410 282 13/10/17
FR0010313833 ARKEMA 104.45 1.31 103.05 104.65 102.90 183 212 13/10/17
FR0000051732 ATOS 132.60 -0.81 133.95 134.00 132.10 192 996 13/10/17
FR0000120966 BIC 92.00 0.00 91.80 92.55 91.80 57 680 13/10/17
FR0010096479 BIOMERIEUX 211.80 0.00 211.80 211.80 211.80 0 13/10/17
FR0000039299 BOLLORE 4.10 0.00 4.10 4.11 4.09 1 536 371 13/10/17
FR0006174348 BUREAU VERITAS 22.56 0.18 22.50 22.60 22.50 341 152 13/10/17
FR0000125585 CASINO GUICHARD 48.29 -2.08 49.26 49.56 48.18 727 388 13/10/17
FR0013181864 CGG (EX CGG VERITAS) 3.91 -4.16 4.05 4.07 3.83 657 932 13/10/17
FR0000120222 CNP ASSURANCES 19.84 -0.49 19.90 20.00 19.84 219 979 13/10/17
FR0000121725 DASSAULT AVIATION 1 344.30 0.33 1 339.15 1 346.05 1 335.05 4 562 13/10/17
FR0000130650 DASSAULT SYSTEMES 89.00 0.10 89.10 89.23 88.35 192 389 13/10/17
FR0010417345 DBV TECHNOLOGIES 81.33 -2.60 82.77 83.49 81.26 67 308 13/10/17
FR0010908533 EDENRED 24.14 0.17 24.00 24.65 23.71 1 164 471 13/10/17
FR0010242511 EDF 10.90 -1.61 11.03 11.06 10.82 2 925 147 13/10/17
FR0000130452 EIFFAGE 87.00 -0.62 87.60 87.73 86.44 209 642 13/10/17
FR0011950732 ELIOR 24.04 0.84 23.90 24.12 23.80 381 678 13/10/17
FR0012435121 ELIS 23.18 0.61 23.09 23.32 22.92 336 796 13/10/17
FR0004254035 EULER HERMES GROUP 100.75 -0.09 101.20 101.25 100.55 11 580 13/10/17
FR0000121121 EURAZEO 78.30 -0.59 78.90 79.05 78.25 222 458 13/10/17
FR0000038259 EUROFINS SCIENTIFIC 540.75 -0.32 544.00 545.10 540.35 8 984 13/10/17
NL0006294274 EURONEXT 52.30 -1.70 53.18 53.20 52.10 144 163 13/10/17
FR0012789949 EUROPCAR GROUPE 12.22 -0.96 12.34 12.34 12.21 182 303 13/10/17
FR0010221234 EUTELSAT COMMUNIC. 22.60 -0.43 22.70 22.80 22.44 832 972 13/10/17
FR0000121147 FAURECIA 60.61 -2.12 61.00 62.33 60.00 1 279 511 13/10/17
FR0000064578 FONCIERE DES REGIONS 85.65 -0.11 85.70 85.95 85.09 147 215 13/10/17
FR0011726835 GAZTRANS.TECHN. 46.18 -0.14 45.90 46.58 45.05 91 967 13/10/17
FR0010040865 GECINA NOMINATIF 135.00 -0.65 136.35 136.55 134.15 69 877 13/10/17
NL0000400653 GEMALTO 32.10 -2.72 32.95 33.22 32.00 2 335 668 13/10/17
FR0004163111 GENFIT 22.67 -1.47 23.19 23.50 22.67 161 842 13/10/17
FR0010533075 GP EUROTUNNEL RGPT 10.50 -1.49 10.66 10.67 10.48 945 447 13/10/17
FR0000121881 HAVAS 9.22 -0.21 9.23 9.27 9.22 233 496 13/10/17
FR0000052292 HERMES INTERNATIONAL 431.60 0.07 430.40 432.30 428.75 34 450 13/10/17
FR0000035081 ICADE 74.57 0.16 74.55 74.73 74.29 84 192 13/10/17
FR0004035913 ILIAD ( FREE ) 224.70 -0.12 225.25 226.10 223.55 50 796 13/10/17
FR0000120859 IMERYS 75.72 0.03 75.83 75.90 75.47 83 362 13/10/17
FR0000125346 INGENICO GROUP 81.21 1.30 80.32 81.28 80.10 262 417 13/10/17
FR0010331421 INNATE PHARMA 10.01 -0.88 10.13 10.14 9.95 106 894 13/10/17
FR0010259150 IPSEN 112.90 -2.16 115.25 115.70 112.90 72 482 13/10/17
FR0000073298 IPSOS 29.41 1.07 29.26 29.46 29.18 33 790 13/10/17
FR0000077919 JCDECAUX SA. 32.50 0.18 32.80 33.38 32.21 300 958 13/10/17
FR0010386334 KORIAN 27.72 -0.78 28.00 28.00 27.65 67 891 13/10/17
FR0000130213 LAGARDERE SCA N 28.28 -1.01 28.60 28.60 28.18 246 092 13/10/17
FR0000051070 MAUREL ET PROM 3.78 0.53 3.76 3.78 3.75 32 391 13/10/17
FR0010241638 MERCIALYS 17.35 0.12 17.28 17.39 17.20 177 004 13/10/17
FR0000053225 METROPOLE TV (M6) 20.31 -0.67 20.43 20.58 20.23 74 746 13/10/17
FR0000120685 NATIXIS 6.56 -2.66 6.74 6.74 6.56 6 135 985 13/10/17
FR0000120560 NEOPOST 32.81 -0.32 33.03 33.08 32.52 96 506 13/10/17
FR0000044448 NEXANS 51.52 0.04 51.64 51.95 51.29 84 252 13/10/17
FR0010112524 NEXITY 51.47 -0.40 51.67 51.72 51.21 70 146 13/10/17
FR0000184798 ORPEA 101.90 -0.67 102.35 102.40 101.10 94 037 13/10/17
FR0000124570 PLASTIC OMNIUM 36.30 -0.62 36.36 36.54 36.14 110 379 13/10/17
FR0000130395 REMY COINTREAU 109.00 0.09 108.60 109.70 108.60 63 727 13/10/17
FR0010451203 REXEL 14.54 2.25 14.17 14.65 14.17 1 066 506 13/10/17
FR0000121253 RUBIS 108.65 0.00 108.65 108.65 108.65 0 13/10/17
FR0013154002 SARTORIUS STED BIO 59.60 0.81 59.00 59.70 58.87 24 954 13/10/17
FR0010411983 SCOR SE 35.35 -0.41 35.55 35.64 35.26 250 748 13/10/17
FR0000121709 SEB 164.50 0.40 164.00 164.90 162.60 46 391 13/10/17
LU0088087324 SES GLOBAL FDR 16.52 -0.35 16.56 16.62 16.42 820 516 13/10/17
FR0011594233 SFR GROUP 34.50 0.00 34.50 34.50 34.50 0 13/10/17
FR0000121220 SODEXO 104.45 1.31 103.40 104.50 103.05 248 224 13/10/17
FR0000050809 SOPRA STERIA GROUP 159.00 0.00 159.00 159.25 157.95 18 513 13/10/17
FR0012757854 SPIE 23.32 0.82 23.13 23.34 22.93 218 026 13/10/17
NL0000226223 STMICROELECTRONICS 16.92 0.24 16.94 16.96 16.83 1 495 227 13/10/17
FR0010613471 SUEZ 15.54 -0.12 15.59 15.67 15.48 855 536 13/10/17
FR0010918292 TECHNICOLOR RGPT 2.86 1.42 2.82 2.92 2.81 1 948 350 13/10/17
FR0000051807 TELEPERFORMANCE 124.75 -1.61 126.00 126.40 124.40 125 491 13/10/17
FR0000054900 TF1 13.09 0.38 13.15 13.28 13.00 258 170 13/10/17
FR0000121329 THALES 95.71 0.00 95.64 95.77 95.01 198 117 13/10/17
FR0000054470 UBISOFT ENTERTAIN. 65.41 -0.22 65.17 65.61 65.05 227 661 13/10/17
FR0000120354 VALLOUREC 4.74 0.64 4.72 4.80 4.67 4 312 713 13/10/17
FR0000031775 VICAT 64.84 -0.51 64.97 65.20 64.70 24 147 13/10/17
FR0000121204 WENDEL 139.55 0.22 139.30 140.35 138.75 60 866 13/10/17
FR0011981968 WORLDLINE 40.23 0.45 40.10 40.25 39.85 57 514 13/10/17
FR0000125684 ZODIAC AEROSPACE 24.36 0.25 24.30 24.36 24.30 180 250 13/10/17

Copyright © 1999, zgalus . All rights reserved.