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 19/05/17
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 AEROPORTS DE PARIS 130.50 1.20 128.90 130.50 128.55 51 017 19/05/17
FR0000031122 AIR FRANCE - KLM 9.30 2.76 9.05 9.41 9.05 3 556 167 19/05/17
FR0000071946 ALTEN 78.45 1.30 77.85 79.17 77.69 22 942 19/05/17
FR0000034639 ALTRAN TECHNOLOGIES 15.98 2.37 15.60 16.02 15.60 273 705 19/05/17
FR0004125920 AMUNDI 61.07 1.78 60.20 61.70 60.10 201 440 19/05/17
LU0569974404 APERAM REG. 43.40 1.97 42.80 43.60 42.78 581 871 19/05/17
FR0010313833 ARKEMA 95.86 1.14 94.89 95.86 94.42 188 756 19/05/17
FR0000051732 ATOS 123.20 0.86 122.20 123.85 122.15 260 997 19/05/17
FR0000120966 BIC 110.25 2.18 108.20 111.40 107.70 134 717 19/05/17
FR0010096479 BIOMERIEUX 182.00 1.39 180.00 183.35 180.00 40 258 19/05/17
FR0000039299 BOLLORE 3.96 0.76 3.93 3.98 3.92 1 164 823 19/05/17
FR0006174348 BUREAU VERITAS 21.05 2.09 20.67 21.05 20.64 832 684 19/05/17
FR0000125585 CASINO GUICHARD 53.36 2.20 52.52 53.43 52.28 470 549 19/05/17
FR0013181864 CGG (EX CGG VERITAS) 5.00 -1.76 5.07 5.13 4.92 363 486 19/05/17
FR0000120222 CNP ASSURANCES 18.98 1.39 18.72 18.98 18.69 707 919 19/05/17
FR0000121725 DASSAULT AVIATION 1 325.50 1.51 1 301.55 1 325.50 1 300.35 5 490 19/05/17
FR0000130650 DASSAULT SYSTEMES 82.15 0.62 81.60 82.29 81.60 277 070 19/05/17
FR0010417345 DBV TECHNOLOGIES 63.05 1.64 61.93 63.74 61.67 30 999 19/05/17
FR0010908533 EDENRED 22.90 0.88 22.72 22.90 22.50 1 130 301 19/05/17
FR0010242511 EDF 9.24 3.24 8.90 9.33 8.80 5 925 166 19/05/17
FR0000130452 EIFFAGE 77.44 0.69 77.00 77.96 76.85 548 114 19/05/17
FR0011950732 ELIOR 24.22 2.11 23.70 24.35 23.70 274 947 19/05/17
FR0012435121 ELIS 20.06 2.87 19.65 20.08 19.55 195 777 19/05/17
FR0004254035 EULER HERMES GROUP 94.59 2.22 93.00 95.04 93.00 14 610 19/05/17
FR0000121121 EURAZEO 60.59 0.80 60.25 60.71 59.83 128 102 19/05/17
FR0000038259 EUROFINS SCIENTIFIC 461.45 0.56 460.80 463.30 460.00 11 401 19/05/17
NL0006294274 EURONEXT 46.86 0.86 46.48 46.86 46.07 143 716 19/05/17
FR0012789949 EUROPCAR GROUPE 11.74 0.34 11.70 11.90 11.68 142 529 19/05/17
FR0010221234 EUTELSAT COMMUNIC. 22.40 1.96 21.92 22.60 21.92 511 107 19/05/17
FR0000121147 FAURECIA 45.40 2.09 44.50 45.56 44.50 551 393 19/05/17
FR0000064578 FONCIERE DES REGIONS 80.74 -0.58 81.70 81.89 80.74 153 157 19/05/17
FR0011726835 GAZTRANS.TECHN. 36.94 5.18 35.49 37.19 35.38 125 769 19/05/17
FR0010040865 GECINA NOMINATIF 134.45 -0.87 135.45 136.35 134.20 106 428 19/05/17
NL0000400653 GEMALTO 54.65 2.61 53.29 54.94 52.96 1 290 643 19/05/17
FR0004163111 GENFIT 31.16 1.07 30.86 31.28 30.86 65 563 19/05/17
FR0010533075 GP EUROTUNNEL RGPT 10.27 1.99 10.07 10.27 10.06 1 446 610 19/05/17
FR0000121881 HAVAS 9.14 0.33 9.11 9.15 9.10 1 537 099 19/05/17
FR0000052292 HERMES INTERNATIONAL 438.20 1.22 434.00 440.65 434.00 107 750 19/05/17
FR0000035081 ICADE 71.15 -0.54 71.73 72.05 71.04 156 061 19/05/17
FR0004035913 ILIAD ( FREE ) 224.90 -0.96 225.60 226.05 224.35 102 438 19/05/17
FR0000120859 IMERYS 77.17 0.99 76.39 77.26 76.35 58 511 19/05/17
FR0000125346 INGENICO GROUP 87.50 2.94 84.95 88.13 84.87 367 215 19/05/17
FR0010331421 INNATE PHARMA 11.54 0.87 11.48 11.62 11.45 177 639 19/05/17
FR0010259150 IPSEN 109.90 2.04 107.80 110.35 107.80 157 980 19/05/17
FR0000073298 IPSOS 34.11 0.35 33.84 34.52 33.73 79 084 19/05/17
FR0000077919 JCDECAUX SA. 29.25 0.93 28.99 29.28 28.96 136 329 19/05/17
FR0010386334 KORIAN 31.00 1.47 30.54 31.06 30.49 126 931 19/05/17
FR0000130213 LAGARDERE SCA N 27.76 2.13 27.13 27.77 27.13 376 715 19/05/17
FR0000051070 MAUREL ET PROM 3.85 6.06 3.62 3.85 3.62 301 622 19/05/17
FR0010241638 MERCIALYS 17.43 -0.73 17.53 17.78 17.41 166 872 19/05/17
FR0000053225 METROPOLE TV (M6) 20.88 0.68 20.74 20.94 20.74 69 897 19/05/17
FR0000120685 NATIXIS 6.35 1.60 6.28 6.37 6.26 5 412 538 19/05/17
FR0000120560 NEOPOST 38.36 0.60 38.09 38.46 38.03 87 965 19/05/17
FR0000044448 NEXANS 47.96 1.40 47.50 48.66 47.32 204 115 19/05/17
FR0010112524 NEXITY 52.74 1.50 52.01 52.75 52.01 106 037 19/05/17
FR0000184798 ORPEA 96.84 1.48 95.85 97.18 95.85 117 344 19/05/17
FR0000124570 PLASTIC OMNIUM 34.44 1.83 33.96 34.57 33.91 201 748 19/05/17
FR0000130395 REMY COINTREAU 95.19 2.12 92.94 95.19 92.94 67 497 19/05/17
FR0010451203 REXEL 15.24 0.13 15.30 15.38 15.20 987 735 19/05/17
FR0000121253 RUBIS 103.10 2.43 100.75 103.10 100.75 101 654 19/05/17
FR0013154002 SARTORIUS STED BIO 67.49 1.66 66.21 67.61 66.21 36 390 19/05/17
FR0010411983 SCOR SE 34.52 0.52 34.37 34.62 34.29 476 052 19/05/17
FR0000121709 SEB 150.15 1.52 147.50 151.60 147.50 66 783 19/05/17
LU0088087324 SES GLOBAL FDR 21.04 1.94 20.70 21.19 20.62 1 268 105 19/05/17
FR0011594233 SFR GROUP 29.95 -0.72 30.11 30.18 29.65 608 865 19/05/17
FR0000121220 SODEXO 119.15 0.72 118.10 119.55 118.00 322 087 19/05/17
FR0000050809 SOPRA STERIA GROUP 140.95 1.04 139.00 140.95 139.00 14 381 19/05/17
FR0012757854 SPIE 25.00 3.05 24.41 25.08 24.40 308 063 19/05/17
NL0000226223 STMICROELECTRONICS 14.68 1.38 14.57 14.80 14.52 1 942 652 19/05/17
FR0010613471 SUEZ 16.24 2.01 15.87 16.28 15.84 2 423 817 19/05/17
FR0010918292 TECHNICOLOR RGPT 4.62 0.22 4.62 4.65 4.58 592 720 19/05/17
FR0000051807 TELEPERFORMANCE 114.10 0.44 114.00 115.00 113.45 77 839 19/05/17
FR0000054900 TF1 11.18 1.18 11.15 11.18 11.05 79 843 19/05/17
FR0000121329 THALES 97.86 0.73 97.24 98.16 97.15 267 431 19/05/17
FR0000054470 UBISOFT ENTERTAIN. 47.90 1.98 47.10 48.23 46.90 585 942 19/05/17
FR0000120354 VALLOUREC 5.94 2.06 5.89 6.01 5.85 6 526 793 19/05/17
FR0000031775 VICAT 64.14 0.66 63.70 64.38 63.44 20 058 19/05/17
FR0000121204 WENDEL 134.55 1.32 133.15 135.05 132.80 57 702 19/05/17
FR0011981968 WORLDLINE 30.98 1.27 30.59 31.06 30.54 72 906 19/05/17
FR0000125684 ZODIAC AEROSPACE 23.41 1.12 23.16 23.54 23.06 621 353 19/05/17

Copyright © 1999, zgalus . All rights reserved.