Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Les Constructeurs Du Bois SA (MLLCB)(MLLCB) | 3.32 | 2025-09-26 | 2020-10-22 |
K Quotidien
K par Minute
|
5.20
2022-07-20
|
1.50
2020-10-22
|
0.0M
2021-03-23
|
0.0M
2024-02-21
|
+14.29%
2023-06-27
|
-13.37%
2023-06-26
|
+94.92%
2021-02
|
-11.27%
2024-02
|
1068 | 33.7% | 32.4% | |
| Pluxee NV (PLX)(PLX) | 14.85 | 2025-09-26 | 2024-02-01 |
K Quotidien
K par Minute
|
31.82
2024-05-16
|
15.21
2025-09-08
|
7.4M
2024-02-01
|
0.0M
2025-07-16
|
+21.13%
2024-10-29
|
-9.29%
2024-07-03
|
+11.42%
2024-11
|
-19.71%
2024-07
|
412 | 46.6% | 51.5% | |
| Kko International SA (ALKKO)(ALKKO) | 0.13 | 2025-09-26 | 2015-10-27 |
K Quotidien
K par Minute
|
5.00
2015-10-29
|
0.03
2024-09-24
|
12.3M
2020-12-23
|
0.0M
2016-11-04
|
+95.00%
2024-08-23
|
-32.65%
2020-03-06
|
+73.33%
2024-10
|
-52.38%
2019-01
|
2490 | 37.8% | 44.8% | |
| Vallourec SA (VLLP)(VLLP) | 16.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
222.45
2015-04-16
|
3.86
2020-10-29
|
8.0M
2021-11-18
|
0.0M
2015-05-25
|
+25.93%
2022-02-25
|
-32.17%
2018-11-15
|
+119.85%
2020-11
|
-50.90%
2018-11
|
2721 | 48.2% | 50.9% | |
| Crossject (ALCJ)(ALCJ) | 1.72 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.08
2016-03-30
|
0.72
2025-04-11
|
2.4M
2021-02-18
|
0.0M
2015-06-03
|
+94.52%
2022-06-10
|
-37.87%
2018-08-29
|
+123.43%
2015-11
|
-48.91%
2018-09
|
2736 | 43.1% | 51.5% | |
| Credit Agricole Alpes Provence (CRAP)(CRAP) | 135.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
168.56
2025-08-26
|
56.07
2022-10-31
|
0.0M
2024-12-11
|
0.0M
2016-11-01
|
+9.63%
2025-08-21
|
-12.40%
2025-09-02
|
+32.64%
2020-11
|
-21.71%
2020-07
|
2719 | 48.7% | 40.9% | |
| Artmarket.com(PRC) | 4.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.29
2017-06-29
|
2.80
2025-04-07
|
1.3M
2021-11-15
|
0.0M
2024-07-29
|
+73.65%
2020-03-11
|
-29.72%
2021-10-25
|
+176.33%
2021-11
|
-29.17%
2021-12
|
2679 | 40.1% | 53.9% | |
| Bouygues SA (BOUY)(BOUY) | 38.17 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
45.98
2018-01-22
|
22.27
2020-03-16
|
6.0M
2016-04-04
|
0.1M
2015-12-24
|
+14.64%
2020-03-19
|
-17.31%
2020-03-11
|
+15.35%
2020-04
|
-23.87%
2020-03
|
2740 | 51.6% | 47.3% | |
| Nexity (NEXI)(NEXI) | 11.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
56.60
2018-06-22
|
7.47
2025-04-07
|
4.1M
2015-07-29
|
0.0M
2015-12-31
|
+13.79%
2024-07-24
|
-20.17%
2024-02-28
|
+32.52%
2020-11
|
-35.74%
2024-06
|
2740 | 49.5% | 48.4% | |
| Caisse Regionale de Credit Agricole Mutuel du Languedoc (CRLA)(CRLA) | 80.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
99.50
2020-02-24
|
42.01
2022-09-29
|
0.0M
2018-12-06
|
0.0M
2016-06-27
|
+10.65%
2020-10-13
|
-16.17%
2020-03-11
|
+38.01%
2020-11
|
-26.57%
2020-03
|
2739 | 47.4% | 43.3% | |
| Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire (CRLO)(CRLO) | 93.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
111.00
2025-08-26
|
48.06
2022-10-31
|
0.0M
2016-09-21
|
0.0M
2015-05-25
|
+8.11%
2021-01-27
|
-10.89%
2025-09-02
|
+15.89%
2015-04
|
-18.27%
2020-03
|
2738 | 45.1% | 39.9% | |
| Prologue Software (ALPRG)(ALPRG) | 0.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.10
2015-08-06
|
0.15
2020-03-16
|
4.3M
2025-06-17
|
0.0M
2022-03-01
|
+34.39%
2020-04-01
|
-20.59%
2020-03-05
|
+46.22%
2020-11
|
-26.83%
2016-07
|
2735 | 40.5% | 47.2% | |
| Voltalia SA (VLTSA)(VLTSA) | 7.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.20
2020-12-28
|
5.70
2025-04-07
|
0.9M
2021-03-19
|
0.0M
2016-08-30
|
+18.16%
2024-05-27
|
-18.23%
2024-08-12
|
+38.81%
2024-05
|
-35.47%
2023-09
|
2739 | 45.6% | 48.1% | |
| Vente Unique.com (ALVU)(ALVU) | 15.10 | 2025-09-26 | 2018-04-04 |
K Quotidien
K par Minute
|
21.50
2021-08-03
|
2.90
2020-04-03
|
0.3M
2019-05-14
|
0.0M
2018-06-12
|
+24.19%
2022-10-19
|
-10.32%
2022-08-25
|
+40.37%
2022-11
|
-21.11%
2018-08
|
1906 | 41.6% | 43.2% | |
| Hexaom (ALHEX)(ALHEX) | 30.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
67.44
2017-05-17
|
12.65
2023-10-03
|
0.1M
2023-01-16
|
0.0M
2015-01-02
|
+12.36%
2023-08-22
|
-11.34%
2020-03-13
|
+36.11%
2023-11
|
-38.91%
2022-09
|
2720 | 41.7% | 47.3% | |
| Inventiva SA (IVAA)(IVAA) | 5.05 | 2025-09-26 | 2017-02-15 |
K Quotidien
K par Minute
|
16.30
2021-01-21
|
1.43
2024-10-08
|
3.5M
2020-06-16
|
0.0M
2017-08-10
|
+220.10%
2020-06-08
|
-50.12%
2019-02-18
|
+175.91%
2020-06
|
-43.50%
2019-02
|
2194 | 42.2% | 49.8% | |
| Compagnie de Saint Gobain SA (SGOBn)(SGOBn) | 102.00 | 2025-06-06 | 2025-05-21 |
K Quotidien
K par Minute
|
103.48
2025-05-30
|
75.60
2025-05-30
|
0.0M
2025-05-30
|
0.0M
2025-05-28
|
+4.60%
2025-05-30
|
-7.63%
2025-05-27
|
-
-
|
-
-
|
13 | 53.8% | 15.4% | |
| Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)(CRBP2) | 27.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
34.20
2020-02-24
|
15.80
2020-10-28
|
0.2M
2019-04-30
|
0.0M
2020-05-08
|
+8.35%
2020-11-24
|
-13.00%
2020-03-11
|
+35.29%
2020-11
|
-14.55%
2020-03
|
2739 | 48.7% | 46.8% | |
| Credit Agricole du Morbihan (CMO)(CMO) | 103.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
120.00
2025-08-25
|
49.99
2022-10-28
|
0.0M
2024-12-11
|
0.0M
2015-11-11
|
+11.11%
2020-10-09
|
-8.62%
2025-09-02
|
+33.99%
2020-11
|
-19.80%
2020-06
|
2720 | 47.8% | 41.0% | |
| Genfit SA (GNFT)(GNFT) | 3.13 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
68.53
2015-02-20
|
2.62
2025-04-07
|
11.6M
2020-05-12
|
0.0M
2022-06-23
|
+40.79%
2021-12-13
|
-65.71%
2020-05-12
|
+47.19%
2020-04
|
-75.30%
2020-05
|
2739 | 44.9% | 53.5% | |
| Sodexo SA (EXHO)(EXHO) | 55.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
123.60
2017-06-02
|
48.45
2020-03-19
|
2.2M
2018-03-29
|
0.0M
2015-05-25
|
+24.33%
2020-11-05
|
-28.95%
2024-02-01
|
+23.37%
2020-11
|
-28.74%
2020-03
|
2740 | 50.9% | 47.8% | |
| Sensorion SA (ALSEN)(ALSEN) | 0.32 | 2025-09-26 | 2015-04-21 |
K Quotidien
K par Minute
|
19.90
2015-07-15
|
0.15
2025-04-24
|
4.7M
2025-04-29
|
0.0M
2019-08-28
|
+94.74%
2025-04-28
|
-52.58%
2019-11-15
|
+118.07%
2023-08
|
-59.83%
2022-01
|
2664 | 43.0% | 52.1% | |
| Wallix Group SA (ALLIX)(ALLIX) | 26.65 | 2025-09-26 | 2015-06-16 |
K Quotidien
K par Minute
|
37.50
2018-02-15
|
6.00
2023-10-24
|
0.7M
2017-10-31
|
0.0M
2015-07-31
|
+25.00%
2024-07-11
|
-21.44%
2022-02-11
|
+63.32%
2018-01
|
-38.74%
2022-02
|
2625 | 43.7% | 49.4% | |
| VOGO SA (ALVGO)(ALVGO) | 2.67 | 2025-09-26 | 2018-11-30 |
K Quotidien
K par Minute
|
19.95
2020-04-14
|
2.08
2025-04-07
|
0.8M
2021-01-07
|
0.0M
2019-01-08
|
+63.04%
2020-04-03
|
-29.33%
2020-04-06
|
+57.09%
2020-04
|
-22.26%
2023-09
|
1732 | 37.3% | 46.7% | |
| Amundi SA (AMUN)(AMUN) | 67.05 | 2025-09-26 | 2015-11-12 |
K Quotidien
K par Minute
|
82.20
2021-08-10
|
32.68
2016-02-11
|
12.4M
2015-11-12
|
0.0M
2015-12-24
|
+12.31%
2022-03-08
|
-12.54%
2020-03-11
|
+18.29%
2020-05
|
-18.71%
2018-10
|
2518 | 50.1% | 47.7% | |
| Smcp SAS (SMCP)(SMCP) | 6.49 | 2025-09-26 | 2017-10-20 |
K Quotidien
K par Minute
|
25.50
2018-06-12
|
1.72
2024-08-08
|
6.5M
2017-10-20
|
0.0M
2017-12-20
|
+16.78%
2020-05-27
|
-29.07%
2023-09-15
|
+50.52%
2020-11
|
-39.53%
2020-03
|
2020 | 46.5% | 51.4% | |
| Vicat (VCTP)(VCTP) | 61.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
71.04
2017-11-22
|
19.80
2022-10-12
|
0.2M
2022-10-12
|
0.0M
2024-05-27
|
+10.06%
2023-02-14
|
-9.37%
2020-03-09
|
+25.97%
2020-11
|
-33.24%
2020-03
|
2739 | 49.0% | 47.5% | |
| Groupe Sfpi (SFPI)(SFPI) | 2.00 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7.00
2015-08-19
|
0.81
2020-03-23
|
11.3M
2024-02-01
|
0.0M
2015-04-07
|
+66.67%
2015-07-22
|
-36.48%
2015-07-20
|
+40.34%
2020-11
|
-48.20%
2015-12
|
2586 | 39.8% | 43.0% | |
| Télévision Française 1 SA (TFFP)(TFFP) | 8.64 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.54
2015-07-16
|
4.06
2020-05-20
|
3.4M
2015-09-08
|
0.0M
2021-12-24
|
+16.83%
2019-02-15
|
-16.41%
2020-03-11
|
+24.26%
2020-11
|
-28.73%
2020-03
|
2740 | 48.6% | 49.8% | |
| Transgene (TRNG)(TRNG) | 1.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.78
2015-01-28
|
0.53
2025-05-22
|
4.6M
2016-01-07
|
0.0M
2024-08-23
|
+46.13%
2025-06-02
|
-24.12%
2015-08-21
|
+79.31%
2015-08
|
-44.72%
2015-09
|
2740 | 39.8% | 51.8% | |
| Crédit Agricole SA (CAGR)(CAGR) | 16.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17.78
2025-05-21
|
5.70
2020-03-16
|
55.4M
2022-03-07
|
0.4M
2019-12-24
|
+13.96%
2016-02-17
|
-16.88%
2020-03-09
|
+38.54%
2020-11
|
-36.10%
2020-03
|
2740 | 51.4% | 45.9% | |
| Medincell SA (MEDCL)(MEDCL) | 22.40 | 2025-09-26 | 2018-10-08 |
K Quotidien
K par Minute
|
20.00
2020-04-08
|
4.35
2020-03-17
|
1.0M
2024-04-17
|
0.0M
2019-02-27
|
+77.87%
2020-03-18
|
-29.12%
2022-04-14
|
+77.01%
2020-04
|
-32.00%
2023-05
|
1773 | 42.8% | 47.3% | |
| Rexel (RXL)(RXL) | 27.46 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.88
2024-05-27
|
4.92
2020-03-19
|
25.2M
2019-05-28
|
0.1M
2025-07-15
|
+29.41%
2020-03-19
|
-16.91%
2020-03-11
|
+41.46%
2020-04
|
-37.80%
2020-03
|
2740 | 50.8% | 47.2% | |
| Median technologies (ALMDT)(ALMDT) | 2.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
18.32
2021-10-22
|
0.90
2018-12-28
|
1.2M
2025-09-05
|
0.0M
2015-01-02
|
+67.08%
2024-07-16
|
-24.95%
2025-08-01
|
+111.97%
2020-06
|
-59.43%
2018-12
|
2729 | 37.7% | 49.7% | |
| SES SA (SESFd)(SESFd) | 6.24 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
34.99
2015-04-09
|
2.83
2025-01-14
|
28.6M
2021-05-27
|
0.1M
2015-12-24
|
+15.16%
2023-08-02
|
-30.06%
2020-02-28
|
+25.97%
2022-10
|
-30.24%
2019-11
|
2740 | 48.5% | 49.7% | |
| Kering SA (PRTP)(PRTP) | 275.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
798.00
2021-08-13
|
126.93
2016-06-27
|
3.6M
2018-09-21
|
0.0M
2021-12-24
|
+11.76%
2025-06-16
|
-12.31%
2020-03-12
|
+19.45%
2018-04
|
-16.15%
2022-12
|
2740 | 50.5% | 48.6% | |
| Sanofi SA (SASY)(SASY) | 78.32 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
110.88
2025-03-10
|
62.17
2016-06-24
|
11.3M
2016-06-24
|
0.2M
2021-12-24
|
+6.32%
2020-11-03
|
-18.93%
2023-10-25
|
+13.46%
2023-03
|
-15.83%
2023-10
|
2740 | 50.3% | 48.8% | |
| Burelle (BULY)(BULY) | 384.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,420.00
2018-03-09
|
294.00
2025-04-07
|
0.0M
2020-01-15
|
0.0M
2020-06-22
|
+14.45%
2020-04-24
|
-16.36%
2020-03-11
|
+58.43%
2020-11
|
-30.30%
2020-03
|
2739 | 42.1% | 46.4% | |
| Keyrus SA (ALKEY)(ALKEY) | 7.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12.15
2024-06-05
|
1.07
2015-02-06
|
0.4M
2023-06-12
|
0.0M
2015-01-07
|
+55.10%
2023-05-22
|
-20.97%
2016-08-19
|
+60.18%
2023-06
|
-27.39%
2020-03
|
2736 | 42.0% | 43.3% | |
| Elior Group (ELIOR)(ELIOR) | 2.57 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
26.06
2017-06-05
|
1.51
2023-10-26
|
11.5M
2016-03-01
|
0.0M
2015-12-31
|
+31.35%
2022-07-26
|
-25.20%
2022-09-22
|
+45.90%
2020-11
|
-43.41%
2020-03
|
2738 | 49.2% | 48.5% | |
| Schneider Electric SE (SCHN)(SCHN) | 235.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
273.00
2025-01-23
|
45.31
2016-02-12
|
7.4M
2016-06-24
|
0.1M
2021-12-24
|
+12.01%
2020-03-24
|
-14.02%
2020-03-12
|
+20.92%
2022-07
|
-14.81%
2020-03
|
2740 | 53.1% | 46.4% | |
| Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC (CCNP)(CCNP) | 129.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
174.00
2020-02-24
|
64.00
2022-10-17
|
0.0M
2019-04-10
|
0.0M
2015-08-18
|
+7.43%
2025-08-25
|
-9.40%
2025-08-26
|
+34.50%
2020-11
|
-22.98%
2020-03
|
2739 | 45.0% | 43.9% | |
| Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes (CRSU)(CRSU) | 195.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
257.45
2020-02-28
|
102.00
2024-03-18
|
0.0M
2015-05-12
|
0.0M
2015-01-20
|
+15.02%
2025-08-25
|
-17.82%
2020-03-09
|
+23.29%
2020-11
|
-29.77%
2020-03
|
2739 | 46.8% | 40.0% | |
| Viridien SA (VIRI)(VIRI) | 65.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,481.20
2015-05-14
|
31.84
2024-10-15
|
0.7M
2022-11-03
|
0.0M
2015-12-31
|
+86.39%
2018-01-17
|
-37.48%
2020-03-06
|
+86.61%
2018-01
|
-65.42%
2020-03
|
2738 | 46.0% | 52.2% | |
| Tarkett (TKTT)(TKTT) | 16.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
44.99
2017-06-02
|
7.53
2020-03-24
|
4.0M
2021-04-27
|
0.0M
2022-10-20
|
+27.93%
2020-09-23
|
-17.83%
2019-07-23
|
+42.81%
2021-04
|
-41.33%
2020-03
|
2734 | 44.9% | 46.7% | |
| Prodways Group SA (ALPWG)(PWG) | 0.67 | 2025-09-26 | 2017-05-12 |
K Quotidien
K par Minute
|
7.69
2017-05-23
|
0.41
2024-12-04
|
2.4M
2017-05-12
|
0.0M
2024-10-30
|
+34.64%
2020-04-14
|
-22.74%
2023-06-07
|
+35.52%
2024-12
|
-39.94%
2023-10
|
2135 | 41.7% | 51.4% | |
| Showroomprivé SRP (SRPG)(SRPG) | 0.47 | 2025-09-26 | 2015-10-30 |
K Quotidien
K par Minute
|
26.39
2017-05-15
|
0.24
2020-03-16
|
4.9M
2019-06-27
|
0.0M
2025-06-26
|
+65.28%
2018-01-11
|
-49.10%
2018-06-19
|
+60.96%
2018-01
|
-44.43%
2018-06
|
2527 | 43.5% | 50.9% | |
| Parrot (PARRO)(PARRO) | 8.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
37.32
2015-07-24
|
1.43
2018-11-26
|
4.1M
2018-11-27
|
0.0M
2023-08-16
|
+82.29%
2018-11-19
|
-54.86%
2018-11-14
|
+42.43%
2015-06
|
-37.61%
2016-09
|
2737 | 44.5% | 49.0% | |
| Gl Events (GLTN)(GLTN) | 30.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
34.60
2025-08-18
|
6.40
2020-10-29
|
2.4M
2024-02-02
|
0.0M
2022-06-28
|
+19.13%
2020-10-21
|
-13.37%
2020-03-02
|
+39.04%
2020-11
|
-19.69%
2020-03
|
2740 | 47.0% | 48.0% | |
| JC Decaux SA (JCDX)(JCDX) | 15.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
41.00
2015-07-14
|
11.42
2022-09-29
|
6.4M
2020-11-30
|
0.0M
2015-12-24
|
+40.84%
2020-10-30
|
-16.90%
2023-03-09
|
+39.87%
2020-11
|
-19.87%
2018-12
|
2740 | 48.8% | 49.2% | |