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 23/06/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 144.80 0.00 144.70 145.45 143.85 56 528 23/06/17
FR0000031122 AIR FRANCE - KLM 11.12 -0.44 11.14 11.22 11.02 1 941 336 23/06/17
FR0000071946 ALTEN 74.65 -0.79 75.47 75.74 74.33 61 795 23/06/17
FR0000034639 ALTRAN TECHNOLOGIES 15.28 0.53 15.20 15.42 15.20 519 224 23/06/17
FR0004125920 AMUNDI 63.12 1.50 62.74 63.22 62.37 93 770 23/06/17
LU0569974404 APERAM REG. 40.90 1.21 40.48 40.98 40.01 405 673 23/06/17
FR0010313833 ARKEMA 94.30 -0.62 94.55 94.83 93.50 173 165 23/06/17
FR0000051732 ATOS 127.40 -0.26 127.80 128.30 127.10 198 428 23/06/17
FR0000120966 BIC 106.45 -0.22 106.55 107.05 106.20 37 502 23/06/17
FR0010096479 BIOMERIEUX 196.60 -0.45 197.50 197.70 195.90 14 959 23/06/17
FR0000039299 BOLLORE 4.06 0.74 4.02 4.06 4.01 1 056 881 23/06/17
FR0006174348 BUREAU VERITAS 20.45 -0.91 20.60 20.66 20.36 508 118 23/06/17
FR0000125585 CASINO GUICHARD 51.85 1.27 51.17 52.02 51.10 221 121 23/06/17
FR0013181864 CGG (EX CGG VERITAS) 4.24 2.42 4.14 4.31 4.03 235 428 23/06/17
FR0000120222 CNP ASSURANCES 19.73 -0.64 19.79 19.88 19.55 250 688 23/06/17
FR0000121725 DASSAULT AVIATION 1 304.85 -0.38 1 309.95 1 311.85 1 296.25 7 092 23/06/17
FR0000130650 DASSAULT SYSTEMES 82.94 -0.54 83.37 83.45 82.67 248 852 23/06/17
FR0010417345 DBV TECHNOLOGIES 65.86 1.42 65.26 66.47 64.94 77 005 23/06/17
FR0010908533 EDENRED 23.80 -0.41 23.84 23.88 23.46 707 158 23/06/17
FR0010242511 EDF 10.04 -0.78 10.09 10.14 9.94 2 223 534 23/06/17
FR0000130452 EIFFAGE 84.37 -0.10 84.37 84.56 83.72 257 599 23/06/17
FR0011950732 ELIOR 25.44 -0.62 25.56 25.60 25.36 198 499 23/06/17
FR0012435121 ELIS 18.82 -0.20 18.83 18.88 18.58 327 460 23/06/17
FR0004254035 EULER HERMES GROUP 105.15 1.59 103.50 105.15 102.60 32 865 23/06/17
FR0000121121 EURAZEO 66.50 0.61 66.01 66.60 65.90 85 133 23/06/17
FR0000038259 EUROFINS SCIENTIFIC 504.80 -0.78 509.85 509.85 500.05 16 809 23/06/17
NL0006294274 EURONEXT 46.63 -0.40 46.80 46.80 46.10 71 135 23/06/17
FR0012789949 EUROPCAR GROUPE 12.74 3.75 12.28 12.75 12.28 681 763 23/06/17
FR0010221234 EUTELSAT COMMUNIC. 24.11 -1.66 24.47 24.54 23.83 410 820 23/06/17
FR0000121147 FAURECIA 46.48 -1.77 47.24 47.32 46.42 379 297 23/06/17
FR0000064578 FONCIERE DES REGIONS 83.41 0.24 83.30 83.78 83.06 59 192 23/06/17
FR0011726835 GAZTRANS.TECHN. 34.67 0.76 34.54 34.69 34.14 33 865 23/06/17
FR0010040865 GECINA NOMINATIF 140.30 2.04 137.70 140.65 137.65 54 869 23/06/17
NL0000400653 GEMALTO 55.15 -0.17 54.95 55.36 54.71 378 670 23/06/17
FR0004163111 GENFIT 31.01 -0.44 31.56 31.60 30.51 150 512 23/06/17
FR0010533075 GP EUROTUNNEL RGPT 9.63 -0.40 9.67 9.71 9.59 1 386 594 23/06/17
FR0000121881 HAVAS 9.19 0.00 9.19 9.20 9.18 196 991 23/06/17
FR0000052292 HERMES INTERNATIONAL 438.20 -0.55 440.65 441.25 437.40 97 202 23/06/17
FR0000035081 ICADE 75.00 0.60 74.48 75.18 74.44 50 092 23/06/17
FR0004035913 ILIAD ( FREE ) 217.00 -1.15 219.50 219.60 216.00 87 795 23/06/17
FR0000120859 IMERYS 77.21 0.40 76.68 77.21 76.35 102 437 23/06/17
FR0000125346 INGENICO GROUP 80.17 0.19 80.00 80.46 79.61 174 381 23/06/17
FR0010331421 INNATE PHARMA 12.22 -1.60 12.42 12.50 12.18 169 179 23/06/17
FR0010259150 IPSEN 125.30 -2.21 127.60 127.60 124.80 92 560 23/06/17
FR0000073298 IPSOS 34.33 0.97 33.92 34.42 33.76 42 490 23/06/17
FR0000077919 JCDECAUX SA. 29.24 0.24 29.12 29.29 28.84 115 613 23/06/17
FR0010386334 KORIAN 31.35 -0.78 31.56 31.60 31.28 55 373 23/06/17
FR0000130213 LAGARDERE SCA N 28.13 0.04 28.04 28.20 27.76 259 481 23/06/17
FR0000051070 MAUREL ET PROM 3.48 -2.78 3.59 3.59 3.48 226 574 23/06/17
FR0010241638 MERCIALYS 18.17 0.00 18.22 18.27 18.10 123 033 23/06/17
FR0000053225 METROPOLE TV (M6) 20.93 0.24 20.86 20.98 20.84 102 596 23/06/17
FR0000120685 NATIXIS 5.81 -1.35 5.88 5.92 5.79 3 937 214 23/06/17
FR0000120560 NEOPOST 41.14 1.06 40.79 41.14 40.39 74 042 23/06/17
FR0000044448 NEXANS 49.46 0.22 49.28 49.66 48.94 82 356 23/06/17
FR0010112524 NEXITY 52.61 0.71 52.15 52.67 51.95 88 131 23/06/17
FR0000184798 ORPEA 103.10 -0.47 103.35 103.35 102.45 49 649 23/06/17
FR0000124570 PLASTIC OMNIUM 33.26 -0.32 33.40 33.59 32.92 218 195 23/06/17
FR0000130395 REMY COINTREAU 103.60 -0.37 104.05 105.00 103.35 67 804 23/06/17
FR0010451203 REXEL 14.59 1.32 14.44 14.72 14.41 1 244 603 23/06/17
FR0000121253 RUBIS 103.00 -0.04 103.00 103.25 102.20 64 326 23/06/17
FR0013154002 SARTORIUS STED BIO 71.70 -0.64 72.17 72.17 71.45 22 713 23/06/17
FR0010411983 SCOR SE 35.90 0.28 35.76 35.91 35.59 291 147 23/06/17
FR0000121709 SEB 160.40 0.25 159.95 160.70 158.80 48 505 23/06/17
LU0088087324 SES GLOBAL FDR 22.18 -0.75 22.38 22.44 22.08 585 097 23/06/17
FR0011594233 SFR GROUP 31.93 -0.64 31.92 32.08 31.58 222 164 23/06/17
FR0000121220 SODEXO 117.15 -0.03 117.00 117.75 116.90 171 507 23/06/17
FR0000050809 SOPRA STERIA GROUP 144.50 -2.02 147.25 147.80 144.50 21 958 23/06/17
FR0012757854 SPIE 25.55 1.87 25.10 25.62 25.03 186 441 23/06/17
NL0000226223 STMICROELECTRONICS 13.41 -0.06 13.55 13.71 13.37 5 204 561 23/06/17
FR0010613471 SUEZ 16.54 0.12 16.50 16.61 16.42 1 074 899 23/06/17
FR0010918292 TECHNICOLOR RGPT 4.48 -0.66 4.50 4.52 4.47 396 385 23/06/17
FR0000051807 TELEPERFORMANCE 115.90 -1.01 116.60 117.20 115.50 53 386 23/06/17
FR0000054900 TF1 11.98 0.84 11.82 12.06 11.80 201 792 23/06/17
FR0000121329 THALES 98.33 0.46 97.76 98.46 97.28 143 047 23/06/17
FR0000054470 UBISOFT ENTERTAIN. 52.13 1.60 50.98 52.18 50.94 394 832 23/06/17
FR0000120354 VALLOUREC 5.40 -2.87 5.53 5.60 5.39 4 086 318 23/06/17
FR0000031775 VICAT 63.55 -1.46 64.55 64.55 63.42 41 965 23/06/17
FR0000121204 WENDEL 135.65 -0.90 136.65 136.65 135.45 33 920 23/06/17
FR0011981968 WORLDLINE 31.15 0.35 31.12 31.42 30.76 112 211 23/06/17
FR0000125684 ZODIAC AEROSPACE 23.95 0.42 23.85 23.95 23.80 401 796 23/06/17

Copyright © 1999, zgalus . All rights reserved.