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 08/12/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 164.50 -0.29 165.20 165.25 164.10 55 428 08/12/17
FR0000031122 AIR FRANCE - KLM 12.56 0.48 12.61 12.73 12.54 2 363 057 08/12/17
FR0010220475 ALSTOM 34.26 0.18 34.22 34.48 34.09 366 316 08/12/17
FR0000071946 ALTEN 68.88 -0.24 69.25 69.39 68.51 38 543 08/12/17
FR0000034639 ALTRAN TECHNOLOGIES 14.32 0.42 14.34 14.46 14.29 229 946 08/12/17
FR0004125920 AMUNDI 72.25 -0.29 72.80 72.86 72.10 187 787 08/12/17
LU0569974404 APERAM REG. 42.39 0.69 42.28 42.48 42.10 215 946 08/12/17
FR0010313833 ARKEMA 101.45 0.10 101.95 102.35 100.95 248 125 08/12/17
FR0000120966 BIC 93.00 -2.81 95.50 95.50 92.78 122 052 08/12/17
FR0010096479 BIOMERIEUX 211.80 0.00 211.80 211.80 211.80 0 08/12/17
FR0000039299 BOLLORE 4.45 0.68 4.44 4.45 4.42 1 170 735 08/12/17
FR0006174348 BUREAU VERITAS 22.73 -0.56 22.89 22.95 22.67 500 386 08/12/17
FR0000125585 CASINO GUICHARD 51.00 0.14 51.13 51.33 50.91 326 361 08/12/17
FR0013181864 CGG (EX CGG VERITAS) 3.88 -2.01 3.96 3.98 3.81 197 724 08/12/17
FR0000120222 CNP ASSURANCES 18.68 0.54 18.60 18.80 18.58 282 057 08/12/17
FR0000121725 DASSAULT AVIATION 1 358.00 0.94 1 352.30 1 361.45 1 344.55 5 814 08/12/17
FR0000130650 DASSAULT SYSTEMES 89.55 -0.09 90.36 90.50 89.22 239 567 08/12/17
FR0010417345 DBV TECHNOLOGIES 36.50 1.84 36.00 36.86 35.71 62 806 08/12/17
FR0010908533 EDENRED 24.10 0.58 24.06 24.20 23.99 456 832 08/12/17
FR0010242511 EDF 11.30 0.89 11.26 11.30 11.12 2 053 269 08/12/17
FR0000130452 EIFFAGE 92.75 -1.00 94.00 94.18 92.41 280 489 08/12/17
FR0011950732 ELIOR 16.70 0.36 16.67 16.88 16.58 862 794 08/12/17
FR0012435121 ELIS 21.80 0.00 21.80 22.10 21.72 343 436 08/12/17
FR0004254035 EULER HERMES GROUP 121.60 -0.07 121.70 121.80 121.55 29 144 08/12/17
FR0000121121 EURAZEO 75.39 1.96 74.00 75.55 73.98 122 059 08/12/17
FR0000038259 EUROFINS SCIENTIFIC 508.70 1.45 503.50 511.10 503.40 20 019 08/12/17
NL0006294274 EURONEXT 52.00 2.18 51.15 52.11 51.06 106 215 08/12/17
FR0012789949 EUROPCAR GROUPE 10.56 -0.37 10.68 10.74 10.52 179 198 08/12/17
FR0010221234 EUTELSAT COMMUNIC. 19.13 -0.87 19.40 19.47 19.06 660 838 08/12/17
FR0000121147 FAURECIA 64.06 1.20 64.00 64.81 63.84 472 425 08/12/17
FR0000064578 FONCIERE DES REGIONS 92.90 0.44 92.87 93.00 92.31 124 690 08/12/17
FR0011726835 GAZTRANS.TECHN. 46.46 -1.18 46.96 47.59 46.44 63 028 08/12/17
FR0010040865 GECINA NOMINATIF 146.35 0.52 147.00 147.00 145.20 101 660 08/12/17
NL0000400653 GEMALTO 32.46 0.15 32.54 32.76 32.14 0 08/12/17
FR0004163111 GENFIT 21.53 -0.22 21.56 21.86 21.40 87 874 08/12/17
FR0010533075 GP EUROTUNNEL RGPT 10.98 -0.53 11.08 11.12 10.91 1 377 859 08/12/17
FR0000121881 HAVAS 9.25 0.00 9.25 9.25 9.25 205 829 08/12/17
FR0000052292 HERMES INTERNATIONAL 440.00 -0.22 442.00 442.25 438.75 49 526 08/12/17
FR0000035081 ICADE 81.67 0.96 80.98 81.71 80.94 77 238 08/12/17
FR0004035913 ILIAD ( FREE ) 205.75 1.35 203.35 206.00 202.40 111 024 08/12/17
FR0000120859 IMERYS 77.63 0.69 77.30 77.95 77.21 65 899 08/12/17
FR0000125346 INGENICO GROUP 85.00 0.00 85.40 85.45 84.55 143 855 08/12/17
FR0010331421 INNATE PHARMA 4.41 -5.35 4.56 4.58 4.33 923 898 08/12/17
FR0010259150 IPSEN 99.74 1.62 98.50 100.25 98.50 106 425 08/12/17
FR0000073298 IPSOS 30.19 0.37 30.08 30.70 30.08 98 641 08/12/17
FR0000077919 JCDECAUX SA. 34.16 -0.80 34.56 34.68 34.04 148 437 08/12/17
FR0000121964 KLEPIERRE 35.60 0.39 35.64 35.82 35.24 773 981 08/12/17
FR0010386334 KORIAN 29.68 1.44 29.34 29.92 29.32 168 363 08/12/17
FR0000130213 LAGARDERE SCA N 27.86 0.29 27.85 27.95 27.72 285 765 08/12/17
FR0000051070 MAUREL ET PROM 3.48 0.00 3.48 3.50 3.48 54 741 08/12/17
FR0010241638 MERCIALYS 18.07 1.01 17.90 18.08 17.86 94 885 08/12/17
FR0000053225 METROPOLE TV (M6) 22.02 0.46 21.92 22.06 21.89 91 831 08/12/17
FR0000120685 NATIXIS 6.73 -0.58 6.82 6.89 6.71 7 252 415 08/12/17
FR0000120560 NEOPOST 23.88 0.76 23.72 24.13 23.46 224 059 08/12/17
FR0000044448 NEXANS 53.72 1.47 53.00 53.79 52.99 109 577 08/12/17
FR0010112524 NEXITY 50.86 0.61 50.57 50.86 50.36 79 571 08/12/17
FR0000184798 ORPEA 104.15 1.51 102.95 104.15 102.80 94 896 08/12/17
FR0000124570 PLASTIC OMNIUM 35.70 0.28 35.70 35.83 35.60 110 379 08/12/17
FR0000130395 REMY COINTREAU 116.35 -0.25 116.80 116.90 115.75 57 990 08/12/17
FR0010451203 REXEL 15.26 0.93 15.15 15.42 15.12 916 985 08/12/17
FR0000121253 RUBIS 108.65 0.00 108.65 108.65 108.65 0 08/12/17
FR0013154002 SARTORIUS STED BIO 60.50 0.73 60.15 60.61 60.10 57 186 08/12/17
FR0010411983 SCOR SE 33.75 -0.73 34.04 34.16 33.48 554 559 08/12/17
FR0000121709 SEB 151.80 -1.03 153.75 154.25 151.65 40 321 08/12/17
LU0088087324 SES GLOBAL FDR 14.78 0.54 14.80 14.91 14.63 1 164 778 08/12/17
FR0011594233 SFR GROUP 34.50 0.00 34.50 34.50 34.50 0 08/12/17
FR0000050809 SOPRA STERIA GROUP 157.40 1.88 154.85 157.40 154.80 26 272 08/12/17
FR0012757854 SPIE 22.33 0.13 22.51 22.54 22.24 365 808 08/12/17
FR0010613471 SUEZ 15.82 0.64 15.75 15.84 15.68 1 300 539 08/12/17
FR0010918292 TECHNICOLOR RGPT 3.07 -1.28 3.13 3.16 3.06 1 210 040 08/12/17
FR0000051807 TELEPERFORMANCE 119.10 -0.78 120.20 120.50 118.55 150 239 08/12/17
FR0000054900 TF1 13.00 -1.51 13.13 13.25 12.97 210 058 08/12/17
FR0000121329 THALES 85.65 0.66 85.42 85.87 84.68 291 105 08/12/17
FR0000054470 UBISOFT ENTERTAIN. 66.49 1.16 65.81 66.66 64.45 538 816 08/12/17
FR0000120354 VALLOUREC 4.33 1.17 4.30 4.38 4.26 3 399 981 08/12/17
FR0000031775 VICAT 66.85 -0.95 67.49 67.55 66.84 23 047 08/12/17
FR0000121204 WENDEL 141.90 0.07 142.25 142.95 141.30 64 022 08/12/17
FR0011981968 WORLDLINE 41.00 0.44 41.06 41.11 40.86 48 980 08/12/17
FR0000125684 ZODIAC AEROSPACE 24.84 0.04 24.84 24.86 24.82 430 328 08/12/17

Copyright © 1999, zgalus . All rights reserved.