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 20/04/18
ISIN Titre Dernier VarP % Premier + Haut + Bas Vol Jour
FR0010340141 ADP 182.70 0.00 183.10 183.40 180.40 32 667 20/04/18
FR0000031122 AIR FRANCE - KLM 8.24 -2.48 8.46 8.47 7.95 8 128 274 20/04/18
FR0013258662 ALD 14.00 0.43 13.98 14.09 13.94 38 628 20/04/18
FR0010220475 ALSTOM 38.03 0.93 37.84 38.15 37.71 493 803 20/04/18
FR0000071946 ALTEN 78.50 0.06 78.65 79.10 78.40 27 452 20/04/18
FR0000034639 ALTRAN TECHNOLOGIES 12.64 -1.24 12.79 12.83 12.61 589 071 20/04/18
FR0004125920 AMUNDI 67.28 1.11 66.90 67.36 66.50 110 849 20/04/18
LU0569974404 APERAM 42.66 0.07 42.75 43.36 42.08 319 441 20/04/18
FR0010313833 ARKEMA 111.25 1.18 109.95 111.50 109.50 199 417 20/04/18
FR0000120966 BIC(SOCIETE) 80.85 -0.05 80.85 81.50 80.80 120 916 20/04/18
FR0013280286 BIOMERIEUX 64.40 -2.12 65.70 66.20 63.90 188 994 20/04/18
FR0000039299 BOLLORE 4.41 -1.99 4.50 4.54 4.39 1 090 000 20/04/18
FR0006174348 BUREAU VERITAS 21.46 0.09 21.50 21.58 21.32 665 761 20/04/18
FR0000125585 CASINO GUI 42.44 0.38 42.37 42.91 42.23 446 972 20/04/18
FR0000120222 CNP ASSURANCES 21.26 0.09 21.24 21.38 21.20 312 520 20/04/18
FR0000121725 DASSAULT AVIATION 1 683.00 2.62 1 647.00 1 686.00 1 634.00 9 671 20/04/18
FR0000130650 DASSAULT SYSTEMES 108.35 -0.77 109.25 109.30 107.65 344 791 20/04/18
FR0010417345 DBV TECHNO 38.84 -1.61 39.26 39.72 38.70 86 900 20/04/18
FR0010908533 EDENRED 28.35 -1.96 28.92 28.99 27.94 792 121 20/04/18
FR0010242511 EDF 11.46 -4.17 11.70 11.76 11.33 4 465 618 20/04/18
FR0000130452 EIFFAGE 97.10 0.77 96.52 97.46 96.30 257 864 20/04/18
FR0011950732 ELIOR GROUP 16.90 -0.28 16.99 17.06 16.90 173 126 20/04/18
FR0012435121 ELIS 20.30 5.73 19.74 20.44 19.74 938 534 20/04/18
FR0000131757 ERAMET 147.60 -5.01 150.00 154.00 143.30 216 154 20/04/18
FR0004254035 EULER HERMES 122.00 0.00 122.00 122.20 122.00 6 644 20/04/18
FR0000121121 EURAZEO 74.65 0.61 74.15 74.95 74.15 93 274 20/04/18
FR0000038259 EUROFINS SCIENTIFIC 435.40 0.23 434.00 436.20 431.00 19 510 20/04/18
NL0006294274 EURONEXT 59.95 -0.49 60.60 60.70 59.25 104 976 20/04/18
FR0012789949 EUROPCAR GRP 9.42 1.07 9.35 9.48 9.30 268 905 20/04/18
FR0010221234 EUTELSAT COMMUNIC. 18.00 -1.09 18.20 18.28 17.90 535 587 20/04/18
FR0000121147 FAURECIA 68.70 -0.05 69.70 69.96 67.30 537 275 20/04/18
FR0011476928 FNAC DARTY 92.55 3.41 91.00 94.30 90.80 89 147 20/04/18
FR0000064578 FONC. DES REGIONS 88.75 0.51 88.20 89.15 88.20 102 901 20/04/18
FR0011726835 GAZTRANS.TECHN. 51.10 -1.25 51.60 52.15 51.05 49 922 20/04/18
FR0010040865 GECINA NOMINATIF 139.90 -0.06 139.80 141.00 139.80 113 807 20/04/18
NL0000400653 GEMALTO 49.98 0.06 49.99 50.02 49.94 0 20/04/18
FR0004163111 GENFIT 24.76 -1.03 24.96 25.10 24.76 113 593 20/04/18
FR0010533075 GRP EUROTUNNEL 11.62 0.52 11.60 11.66 11.56 583 730 20/04/18
FR0000052292 HERMES INTL 517.60 0.31 516.00 517.60 514.20 65 731 20/04/18
FR0000035081 ICADE 79.25 -0.05 79.30 79.80 78.90 81 262 20/04/18
FR0004035913 ILIAD 174.55 0.63 174.10 176.95 172.95 109 929 20/04/18
FR0000120859 IMERYS 80.75 0.62 80.60 81.15 80.10 89 882 20/04/18
FR0000125346 INGENICO GROUP 70.58 -0.07 70.22 71.02 70.02 212 678 20/04/18
FR0010259150 IPSEN 127.30 -0.54 127.85 127.85 126.05 80 076 20/04/18
FR0000073298 IPSOS 31.08 -1.14 31.52 31.70 31.00 42 922 20/04/18
FR0000077919 JCDECAUX SA. 29.62 0.14 29.60 29.66 29.30 154 669 20/04/18
FR0000121964 KLEPIERRE 34.55 0.61 34.44 34.80 34.43 572 110 20/04/18
FR0010386334 KORIAN 27.52 -0.85 27.88 27.90 27.44 103 264 20/04/18
FR0000130213 LAGARDERE 23.35 -0.80 23.51 23.64 23.29 531 815 20/04/18
FR0013153541 MAISONS DU MONDE 33.50 1.70 33.08 33.54 33.00 92 200 20/04/18
FR0010241638 MERCIALYS 15.75 -0.12 15.74 15.91 15.71 116 685 20/04/18
FR0000053225 METROPOLE TELE. 20.54 -1.99 20.96 21.02 20.16 93 494 20/04/18
FR0000120685 NATIXIS 6.59 -1.04 6.65 6.66 6.57 3 796 955 20/04/18
FR0000120560 NEOPOST 21.62 -1.00 21.88 22.16 21.56 70 641 20/04/18
FR0000044448 NEXANS 44.42 -0.55 44.71 44.72 43.94 120 338 20/04/18
FR0010112524 NEXITY 52.10 0.10 52.10 52.25 52.00 97 732 20/04/18
FR0000184798 ORPEA 104.60 -1.08 105.85 106.10 104.30 95 380 20/04/18
FR0000124570 PLASTIC OMNIUM 40.35 -0.90 40.75 40.77 39.84 142 302 20/04/18
FR0000130395 REMY COINTREAU 113.50 -0.43 113.90 114.30 113.30 84 627 20/04/18
FR0010451203 REXEL 14.08 0.28 14.05 14.26 14.00 566 408 20/04/18
FR0013269123 RUBIS 61.65 -0.47 62.15 62.35 61.35 98 630 20/04/18
FR0013154002 SARTORIUS STED 76.75 -1.09 77.55 77.55 76.50 42 641 20/04/18
FR0010411983 SCOR SE 35.15 -0.27 35.24 35.39 35.09 372 189 20/04/18
FR0000121709 SEB 154.70 -4.20 161.50 161.50 154.50 80 736 20/04/18
LU0088087324 SES GLOBAL FDR 13.50 4.33 13.14 13.60 12.96 2 510 501 20/04/18
FR0013227113 SOITEC 72.85 -0.06 72.00 77.20 71.45 593 794 20/04/18
FR0000050809 SOPRA STERIA 167.90 -0.11 167.90 168.20 166.90 21 296 20/04/18
FR0012757854 SPIE 17.90 -0.16 17.99 18.06 17.81 171 656 20/04/18
FR0010613471 SUEZ 11.86 -0.16 11.88 11.93 11.80 1 445 640 20/04/18
FR0004188670 TARKETT 26.32 -0.67 26.50 26.74 26.22 98 053 20/04/18
FR0010918292 TECHNICOLOR 1.40 6.87 1.32 1.40 1.30 7 078 460 20/04/18
FR0000051807 TELEPERFORMANCE 131.20 0.54 131.00 131.30 129.80 114 095 20/04/18
FR0000054900 TF1 10.49 -1.03 10.61 10.65 10.42 202 006 20/04/18
FR0000121329 THALES 103.40 0.39 103.10 104.20 102.60 221 738 20/04/18
FR0000054470 UBISOFT ENTERTAIN. 79.10 0.03 79.40 79.96 78.78 366 965 20/04/18
FR0000120354 VALLOUREC 5.07 -0.19 5.09 5.15 4.98 4 606 362 20/04/18
FR0000031775 VICAT 60.25 -3.28 60.80 60.95 59.55 43 973 20/04/18
FR0000121204 WENDEL 123.40 -0.95 124.90 125.20 123.40 69 604 20/04/18
FR0011981968 WORLDLINE 40.78 -0.19 41.20 41.20 40.72 58 542 20/04/18
FR0000125684 ZODIAC AERO 24.83 0.00 24.83 24.83 24.83 0 20/04/18

Copyright © 1999, zgalus . All rights reserved.