retour
performances du jour
volumes
variations intra jour
performances de l'année en cours
rendements par dividende
performances de l'année 2017
capitalisations
sociétés de l'indice
légende
Tableau de bord de l'indice SBF80

Valeurs de l'indice SBF80 au 16/02/18
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 ADP 164.40 0.86 163.40 166.60 163.40 49 516 16/02/18
FR0000031122 AIR FRANCE - KLM 10.02 -6.35 11.00 11.03 9.90 14 186 787 16/02/18
FR0013258662 ALD 14.07 -1.32 14.27 14.29 14.02 225 295 16/02/18
FR0010220475 ALSTOM 33.68 0.84 33.57 33.78 33.53 872 394 16/02/18
FR0000071946 ALTEN 79.30 1.02 78.80 80.25 78.50 49 403 16/02/18
FR0000034639 ALTRAN TECHNOLOGIES 14.72 1.17 14.62 14.78 14.59 297 535 16/02/18
FR0004125920 AMUNDI 67.70 1.84 66.70 68.10 66.70 167 720 16/02/18
LU0569974404 APERAM 43.40 0.09 43.75 43.99 42.75 390 849 16/02/18
FR0010313833 ARKEMA 100.20 -0.49 101.30 101.85 100.20 152 989 16/02/18
FR0000120966 BIC(SOCIETE) 86.25 1.23 85.50 87.20 85.50 79 007 16/02/18
FR0013280286 BIOMERIEUX 71.70 0.70 71.40 72.50 71.30 92 781 16/02/18
FR0000039299 BOLLORE 4.37 -0.67 4.40 4.41 4.32 3 673 372 16/02/18
FR0006174348 BUREAU VERITAS 21.50 0.23 21.23 21.67 21.20 1 432 027 16/02/18
FR0000125585 CASINO GUI 45.76 1.04 45.37 46.16 45.26 452 120 16/02/18
FR0000120222 CNP ASSURANCES 19.57 -0.30 19.70 19.74 19.55 461 459 16/02/18
FR0000121725 DASSAULT AVIATION 1 354.00 0.74 1 344.00 1 367.00 1 344.00 4 593 16/02/18
FR0000130650 DASSAULT SYSTEMES 103.85 1.27 103.35 104.55 102.90 383 576 16/02/18
FR0010417345 DBV TECHNO 41.22 -3.14 43.20 43.68 40.96 260 687 16/02/18
FR0010908533 EDENRED 26.31 1.90 25.97 26.41 25.87 531 570 16/02/18
FR0010242511 EDF 10.60 4.64 10.64 10.94 10.34 7 118 115 16/02/18
FR0000130452 EIFFAGE 92.22 1.36 91.34 92.76 91.00 380 823 16/02/18
FR0011950732 ELIOR GROUP 18.33 0.94 18.22 18.67 18.22 369 411 16/02/18
FR0012435121 ELIS 21.54 1.51 21.34 21.58 21.30 368 641 16/02/18
FR0000131757 ERAMET 121.70 -0.24 123.00 123.70 119.00 101 626 16/02/18
FR0004254035 EULER HERMES 122.00 0.00 122.20 122.20 122.00 131 192 16/02/18
FR0000121121 EURAZEO 80.20 1.33 79.50 80.90 79.50 124 859 16/02/18
FR0000038259 EUROFINS SCIENTIFIC 490.80 0.57 490.00 496.80 489.40 16 991 16/02/18
NL0006294274 EURONEXT 53.60 1.13 53.40 53.85 53.00 137 035 16/02/18
FR0012789949 EUROPCAR GRP 10.83 0.93 10.83 10.86 10.67 224 176 16/02/18
FR0010221234 EUTELSAT COMMUNIC. 19.03 12.21 17.70 19.14 17.51 1 877 871 16/02/18
FR0000121147 FAURECIA 68.88 -2.48 67.82 70.24 67.22 907 640 16/02/18
FR0011476928 FNAC DARTY 96.10 1.69 95.10 96.45 94.55 37 352 16/02/18
FR0000064578 FONC. DES REGIONS 88.65 2.72 87.00 88.70 86.95 164 460 16/02/18
FR0011726835 GAZTRANS.TECHN. 56.30 1.62 56.60 58.45 56.25 73 756 16/02/18
FR0010040865 GECINA NOMINATIF 152.00 2.43 148.90 153.30 148.90 90 425 16/02/18
NL0000400653 GEMALTO 49.50 -0.31 49.73 49.73 49.50 0 16/02/18
FR0004163111 GENFIT 24.10 -1.78 24.70 24.86 23.94 176 496 16/02/18
FR0010533075 GRP EUROTUNNEL 10.80 0.56 10.77 10.91 10.77 1 081 851 16/02/18
FR0000052292 HERMES INTL 445.10 0.47 443.20 446.20 442.40 31 872 16/02/18
FR0000035081 ICADE 81.80 1.05 81.50 82.35 81.40 113 188 16/02/18
FR0004035913 ILIAD 200.00 1.52 197.80 201.20 197.45 62 945 16/02/18
FR0000120859 IMERYS 84.35 1.02 83.60 84.95 83.55 81 312 16/02/18
FR0000125346 INGENICO GROUP 91.30 0.00 91.64 92.30 91.10 284 303 16/02/18
FR0010259150 IPSEN 120.00 4.30 117.00 121.20 116.50 192 985 16/02/18
FR0000073298 IPSOS 32.98 1.79 32.40 32.98 32.22 41 621 16/02/18
FR0000077919 JCDECAUX SA. 33.04 0.18 33.18 33.28 32.86 174 567 16/02/18
FR0000121964 KLEPIERRE 34.01 2.47 33.31 34.13 33.31 677 519 16/02/18
FR0010386334 KORIAN 24.12 1.77 23.66 24.30 23.66 159 002 16/02/18
FR0000130213 LAGARDERE 24.94 1.59 24.59 24.95 24.58 379 724 16/02/18
FR0013153541 MAISONS DU MONDE 37.12 1.75 36.72 37.14 36.52 65 621 16/02/18
FR0010241638 MERCIALYS 16.49 1.17 16.46 16.54 16.35 196 308 16/02/18
FR0000053225 METROPOLE TELE. 22.50 0.00 22.58 22.64 22.26 87 805 16/02/18
FR0000120685 NATIXIS 7.07 0.57 7.10 7.15 7.02 5 053 678 16/02/18
FR0000120560 NEOPOST 22.78 0.35 22.86 23.06 22.66 82 053 16/02/18
FR0000044448 NEXANS 45.00 0.31 45.32 45.57 44.36 296 659 16/02/18
FR0010112524 NEXITY 48.46 1.89 47.50 48.50 47.48 147 887 16/02/18
FR0000184798 ORPEA 100.10 0.05 100.35 100.95 100.10 133 739 16/02/18
FR0000124570 PLASTIC OMNIUM 39.80 0.48 40.10 40.37 39.52 262 581 16/02/18
FR0000130395 REMY COINTREAU 109.70 2.52 107.30 109.70 107.10 101 250 16/02/18
FR0010451203 REXEL 14.70 -0.46 14.80 14.95 14.66 868 852 16/02/18
FR0013269123 RUBIS 58.90 1.99 58.20 59.10 58.20 148 755 16/02/18
FR0013154002 SARTORIUS STED 72.85 1.67 71.65 73.35 71.65 76 969 16/02/18
FR0010411983 SCOR SE 35.55 -0.30 35.68 35.85 35.33 430 649 16/02/18
FR0000121709 SEB 165.10 0.73 164.50 166.00 164.50 33 031 16/02/18
LU0088087324 SES GLOBAL FDR 11.82 5.16 11.57 11.94 11.44 2 374 011 16/02/18
FR0013227113 SOITEC 61.95 0.73 62.00 62.70 61.50 105 868 16/02/18
FR0000050809 SOPRA STERIA 153.80 0.52 153.00 154.10 152.00 31 124 16/02/18
FR0012757854 SPIE 19.93 0.20 19.95 20.00 19.70 277 741 16/02/18
FR0010613471 SUEZ 10.94 0.92 10.91 11.08 10.90 2 360 009 16/02/18
FR0004188670 TARKETT 29.08 -0.74 28.80 30.02 28.74 203 250 16/02/18
FR0010918292 TECHNICOLOR 2.99 0.34 2.99 3.03 2.98 658 682 16/02/18
FR0000051807 TELEPERFORMANCE 114.80 -0.51 115.90 116.10 114.30 136 235 16/02/18
FR0000054900 TF1 11.88 1.45 11.94 12.04 11.64 174 613 16/02/18
FR0000121329 THALES 89.68 1.36 88.80 90.38 88.76 285 754 16/02/18
FR0000054470 UBISOFT ENTERTAIN. 68.00 1.77 67.40 68.38 67.30 288 349 16/02/18
FR0000120354 VALLOUREC 4.79 0.84 4.84 4.90 4.75 4 600 703 16/02/18
FR0000031775 VICAT 66.00 1.54 65.00 66.85 65.00 37 589 16/02/18
FR0000121204 WENDEL 140.60 1.01 139.50 141.60 139.50 41 043 16/02/18
FR0011981968 WORLDLINE 44.88 4.76 43.22 45.18 43.22 111 064 16/02/18
FR0000125684 ZODIAC AERO 25.00 0.04 24.97 25.00 24.97 236 594 16/02/18

Copyright © 1999, zgalus . All rights reserved.