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 24/03/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 114.45 0.00 114.40 114.55 113.00 52 949 24/03/17
FR0000031122 AIR FRANCE - KLM 7.51 -0.12 7.54 7.60 7.46 2 378 369 24/03/17
FR0000071946 ALTEN 69.01 0.29 69.00 69.14 68.59 13 095 24/03/17
FR0000034639 ALTRAN TECHNOLOGIES 15.00 0.00 14.96 15.02 14.92 139 294 24/03/17
FR0004125920 AMUNDI 53.05 0.49 52.89 53.05 52.40 211 653 24/03/17
LU0569974404 APERAM REG. 47.67 0.68 47.22 47.77 47.20 414 285 24/03/17
FR0010313833 ARKEMA 92.14 -0.68 92.70 92.96 91.83 122 952 24/03/17
FR0000051732 ATOS 113.20 1.21 112.00 113.25 111.75 241 609 24/03/17
FR0000120966 BIC 114.60 1.82 112.60 114.60 112.60 66 114 24/03/17
FR0010096479 BIOMERIEUX 154.65 0.06 156.50 156.50 151.90 27 361 24/03/17
FR0000039299 BOLLORE 3.54 0.85 3.41 3.54 3.36 5 321 092 24/03/17
FR0006174348 BUREAU VERITAS 18.54 0.00 18.50 18.58 18.46 368 228 24/03/17
FR0000125585 CASINO GUICHARD 49.66 -0.27 49.80 50.19 49.00 713 002 24/03/17
FR0013181864 CGG (EX CGG VERITAS) 6.30 0.00 6.33 6.44 6.25 242 481 24/03/17
FR0000120222 CNP ASSURANCES 18.73 -0.57 18.80 18.84 18.66 366 359 24/03/17
FR0000121725 DASSAULT AVIATION 1 148.00 0.09 1 148.70 1 151.00 1 143.15 6 505 24/03/17
FR0000130650 DASSAULT SYSTEMES 79.43 1.07 78.71 79.59 78.44 311 770 24/03/17
FR0010417345 DBV TECHNOLOGIES 65.00 1.21 64.50 65.15 63.90 18 105 24/03/17
FR0010908533 EDENRED 21.87 0.37 21.69 21.94 21.66 580 998 24/03/17
FR0010242511 EDF 7.62 -0.12 7.65 7.66 7.62 1 940 638 24/03/17
FR0000130452 EIFFAGE 72.45 0.63 71.82 72.50 71.69 248 473 24/03/17
FR0011950732 ELIOR 20.80 0.48 20.70 20.80 20.65 159 643 24/03/17
FR0012435121 ELIS 18.38 1.21 18.15 18.38 18.07 102 648 24/03/17
FR0004254035 EULER HERMES GROUP 85.00 1.19 84.00 85.22 83.71 21 922 24/03/17
FR0000121121 EURAZEO 60.21 0.00 60.00 60.40 59.79 95 894 24/03/17
FR0000038259 EUROFINS SCIENTIFIC 402.85 -0.56 404.00 405.85 401.60 16 251 24/03/17
NL0006294274 EURONEXT 39.91 -1.64 40.38 40.56 39.74 49 471 24/03/17
FR0012789949 EUROPCAR GROUPE 9.85 0.51 9.85 9.89 9.74 71 068 24/03/17
FR0010221234 EUTELSAT COMMUNIC. 20.15 0.45 20.02 20.16 19.84 454 933 24/03/17
FR0000121147 FAURECIA 42.00 1.20 41.45 42.08 41.26 371 847 24/03/17
FR0000064578 FONCIERE DES REGIONS 76.85 -0.22 76.79 77.03 76.53 83 928 24/03/17
FR0011726835 GAZTRANS.TECHN. 34.70 0.00 34.70 34.78 34.45 20 375 24/03/17
FR0010040865 GECINA NOMINATIF 121.10 -0.20 120.90 121.60 120.80 164 461 24/03/17
NL0000400653 GEMALTO 49.99 -0.80 50.50 50.87 49.70 859 514 24/03/17
FR0004163111 GENFIT 30.83 1.85 29.87 31.16 29.58 267 335 24/03/17
FR0010533075 GP EUROTUNNEL RGPT 9.02 0.33 9.00 9.03 8.94 1 226 778 24/03/17
FR0000121881 HAVAS 8.42 0.00 8.43 8.53 8.35 241 262 24/03/17
FR0000052292 HERMES INTERNATIONAL 435.30 0.54 434.00 436.40 433.05 30 900 24/03/17
FR0000035081 ICADE 67.56 0.13 67.19 67.64 67.19 68 337 24/03/17
FR0004035913 ILIAD ( FREE ) 210.80 0.62 209.40 212.30 208.95 82 865 24/03/17
FR0000120859 IMERYS 76.49 0.35 76.27 76.89 75.81 76 888 24/03/17
FR0000125346 INGENICO GROUP 87.07 -0.89 87.80 88.58 86.98 316 122 24/03/17
FR0010331421 INNATE PHARMA 11.26 0.09 11.28 11.34 11.13 114 671 24/03/17
FR0010259150 IPSEN 91.51 -0.13 91.59 91.72 90.96 72 633 24/03/17
FR0000073298 IPSOS 29.07 -0.44 29.27 29.27 28.94 54 604 24/03/17
FR0000077919 JCDECAUX SA. 32.20 0.50 32.10 32.24 31.98 96 734 24/03/17
FR0010386334 KORIAN 27.98 0.07 28.00 28.10 27.90 80 623 24/03/17
FR0000130213 LAGARDERE SCA N 26.18 0.89 25.95 26.18 25.84 341 855 24/03/17
FR0000051070 MAUREL ET PROM 3.36 0.00 3.35 3.41 3.35 42 924 24/03/17
FR0010241638 MERCIALYS 17.18 -0.34 17.20 17.25 17.12 75 278 24/03/17
FR0000053225 METROPOLE TV (M6) 20.56 -0.52 20.62 20.70 20.51 94 936 24/03/17
FR0000120685 NATIXIS 5.59 -0.88 5.62 5.66 5.58 4 967 244 24/03/17
FR0000120560 NEOPOST 30.06 0.54 30.00 30.14 29.65 56 362 24/03/17
FR0000044448 NEXANS 47.46 0.25 47.34 47.62 47.02 105 467 24/03/17
FR0010112524 NEXITY 44.18 -0.10 44.00 44.18 43.83 58 099 24/03/17
FR0000184798 ORPEA 87.91 0.00 87.89 88.00 87.55 56 276 24/03/17
FR0000124570 PLASTIC OMNIUM 33.74 0.42 33.50 33.74 33.35 176 294 24/03/17
FR0000130395 REMY COINTREAU 89.02 0.59 88.62 89.06 88.11 72 209 24/03/17
FR0010451203 REXEL 16.49 -0.05 16.46 16.59 16.41 793 097 24/03/17
FR0000121253 RUBIS 90.91 -0.85 91.70 91.70 90.58 78 593 24/03/17
FR0013154002 SARTORIUS STED BIO 62.62 0.05 62.59 62.96 62.00 35 278 24/03/17
FR0010411983 SCOR SE 34.98 -0.28 35.08 35.08 34.67 260 519 24/03/17
FR0000121709 SEB 127.60 0.20 127.50 127.65 126.70 46 002 24/03/17
LU0088087324 SES GLOBAL FDR 19.74 0.97 19.50 19.76 19.50 590 701 24/03/17
FR0011594233 SFR GROUP 28.86 1.73 28.45 29.16 28.29 150 170 24/03/17
FR0000121220 SODEXO 106.95 0.33 106.45 107.15 105.85 129 895 24/03/17
FR0000050809 SOPRA STERIA GROUP 132.90 1.76 130.00 133.45 130.00 22 923 24/03/17
FR0012757854 SPIE 22.39 2.24 21.87 22.46 21.87 258 298 24/03/17
NL0000226223 STMICROELECTRONICS 14.78 4.23 14.19 14.80 14.07 2 719 093 24/03/17
FR0010613471 SUEZ 14.16 0.64 14.10 14.20 14.05 1 150 000 24/03/17
FR0010918292 TECHNICOLOR RGPT 3.95 1.80 3.89 3.95 3.88 520 931 24/03/17
FR0000051807 TELEPERFORMANCE 97.17 -0.94 98.00 98.21 97.10 117 954 24/03/17
FR0000054900 TF1 11.07 -0.17 11.02 11.13 10.99 129 257 24/03/17
FR0000121329 THALES 89.90 0.33 89.50 90.04 89.33 191 645 24/03/17
FR0000054470 UBISOFT ENTERTAIN. 38.08 0.26 37.99 38.14 37.66 191 752 24/03/17
FR0000120354 VALLOUREC 5.53 -0.89 5.60 5.65 5.48 3 555 134 24/03/17
FR0000031775 VICAT 62.79 -0.24 62.59 63.14 62.51 9 030 24/03/17
FR0000121204 WENDEL 115.95 -1.39 117.75 118.00 115.20 86 520 24/03/17
FR0011981968 WORLDLINE 29.00 1.97 29.30 29.43 28.82 164 308 24/03/17
FR0000125684 ZODIAC AEROSPACE 22.56 -0.17 22.60 23.00 22.50 642 156 24/03/17

Copyright © 1999, zgalus . All rights reserved.