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 | ||||||
| Hérige (ALHRG)(ALHRG) | 20.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
53.20
2021-09-08
|
14.78
2016-02-17
|
0.1M
2019-06-25
|
0.0M
2015-01-02
|
+23.35%
2023-10-10
|
-9.45%
2023-08-16
|
+47.32%
2023-12
|
-22.25%
2016-01
|
2739 | 40.6% | 41.5% | |
| BNP Paribas SA (BNPP)(BNPP) | 77.54 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
84.70
2025-08-15
|
24.50
2020-04-03
|
21.3M
2016-06-24
|
0.4M
2025-07-15
|
+17.97%
2020-11-09
|
-17.40%
2016-06-24
|
+38.08%
2020-11
|
-36.69%
2020-03
|
2740 | 51.4% | 48.1% | |
| Roche Bobois (RBO)(RBO) | 36.00 | 2025-09-26 | 2018-07-09 |
K Quotidien
K par Minute
|
55.20
2023-08-08
|
12.50
2020-03-23
|
0.0M
2023-02-23
|
0.0M
2018-10-22
|
+19.54%
2020-03-03
|
-25.00%
2020-03-02
|
+30.67%
2021-10
|
-15.93%
2020-03
|
1838 | 43.8% | 42.5% | |
| Coface (COFA)(COFA) | 15.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
18.69
2025-05-05
|
4.08
2016-07-06
|
4.7M
2019-07-02
|
0.0M
2024-12-31
|
+14.32%
2020-03-23
|
-29.72%
2016-06-23
|
+27.72%
2016-09
|
-40.31%
2020-03
|
2739 | 49.9% | 45.8% | |
| Elis Services SA (ELIS)(ELIS) | 24.02 | 2025-09-26 | 2015-02-11 |
K Quotidien
K par Minute
|
25.72
2025-08-15
|
5.38
2020-03-18
|
11.5M
2015-02-11
|
0.0M
2015-12-31
|
+23.21%
2020-11-05
|
-17.33%
2020-03-16
|
+37.80%
2020-11
|
-44.01%
2020-03
|
2711 | 49.7% | 47.6% | |
| Alstom SA (ALSO)(ALSO) | 21.94 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
46.87
2021-01-20
|
10.05
2024-01-03
|
20.7M
2023-10-05
|
0.1M
2019-12-24
|
+15.11%
2025-03-05
|
-37.60%
2023-10-03
|
+26.87%
2020-11
|
-42.71%
2023-10
|
2740 | 49.9% | 48.6% | |
| Carbios (ALCRB)(ALCRB) | 8.69 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
61.80
2021-02-15
|
3.60
2025-04-07
|
0.7M
2020-04-14
|
0.0M
2015-07-23
|
+67.25%
2020-04-07
|
-34.16%
2024-12-10
|
+71.83%
2020-04
|
-42.17%
2024-11
|
2738 | 43.7% | 51.0% | |
| Jacquet Metal Service SA (JCQ)(JCQ) | 19.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
32.90
2018-05-02
|
7.60
2020-03-16
|
0.4M
2024-09-20
|
0.0M
2020-08-20
|
+22.31%
2020-10-20
|
-22.22%
2020-03-11
|
+21.30%
2020-05
|
-30.99%
2020-03
|
2739 | 47.1% | 48.1% | |
| Acteos (DTNC)(DTNC) | 0.96 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6.46
2017-05-30
|
0.85
2020-03-16
|
0.5M
2020-12-28
|
0.0M
2015-01-02
|
+62.79%
2020-11-30
|
-25.65%
2017-07-26
|
+158.06%
2017-05
|
-38.01%
2018-09
|
2739 | 39.4% | 46.8% | |
| Pierre et Vacances SA (PVAC)(PVAC) | 1.61 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.56
2017-06-15
|
0.73
2022-03-07
|
4.1M
2023-02-28
|
0.0M
2015-09-07
|
+97.93%
2022-07-21
|
-23.06%
2022-08-29
|
+115.47%
2022-08
|
-54.75%
2022-09
|
2739 | 43.6% | 50.2% | |
| Netmedia Group SA (ALNMG)(ALNMG) | 0.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
209.53
2015-01-06
|
0.72
2025-09-11
|
0.1M
2022-09-15
|
0.0M
2015-01-23
|
+88.10%
2020-05-06
|
-30.76%
2023-11-20
|
+56.07%
2020-11
|
-43.59%
2020-09
|
2738 | 32.1% | 41.3% | |
| DONTNOD Entertainment SA (ALDNE)(ALDNE) | 0.81 | 2025-09-26 | 2018-05-23 |
K Quotidien
K par Minute
|
33.20
2018-08-23
|
0.65
2025-04-07
|
0.3M
2025-02-18
|
0.0M
2019-06-24
|
+19.78%
2018-12-11
|
-25.35%
2018-10-23
|
+37.91%
2024-12
|
-32.04%
2024-06
|
1872 | 41.6% | 48.8% | |
| Miliboo SA (ALMLB)(ALMLB) | 1.63 | 2025-09-26 | 2015-12-15 |
K Quotidien
K par Minute
|
9.34
2021-07-01
|
1.11
2020-03-16
|
0.4M
2020-05-29
|
0.0M
2016-01-22
|
+25.60%
2024-05-03
|
-23.29%
2020-03-09
|
+49.45%
2021-02
|
-29.76%
2021-07
|
2488 | 38.3% | 43.6% | |
| Carrefour SA (CARR)(CARR) | 12.74 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
33.25
2015-04-10
|
11.58
2025-06-26
|
35.8M
2021-01-13
|
0.2M
2021-12-24
|
+13.42%
2021-01-13
|
-13.13%
2017-08-28
|
+17.75%
2019-01
|
-16.53%
2017-08
|
2740 | 51.2% | 47.4% | |
| Ramsay Générale De Santé (GDSF)(GDSF) | 9.98 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
26.10
2022-06-06
|
9.46
2025-04-29
|
2.9M
2015-08-25
|
0.0M
2017-04-03
|
+13.87%
2024-04-23
|
-12.30%
2022-05-04
|
+24.00%
2024-05
|
-15.36%
2024-11
|
2592 | 38.1% | 42.7% | |
| Viel et Cie SA (VEIL)(VEIL) | 16.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17.70
2025-08-21
|
1.77
2015-01-15
|
2.5M
2018-07-25
|
0.0M
2017-04-03
|
+9.45%
2015-01-29
|
-8.83%
2016-07-25
|
+22.33%
2019-01
|
-10.47%
2022-06
|
2708 | 42.9% | 40.6% | |
| Esso Societe Anonyme Francaise SA (ESSF)(ESSF) | 97.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
205.00
2024-05-20
|
7.50
2020-09-30
|
0.3M
2022-05-09
|
0.0M
2016-08-17
|
+26.66%
2024-03-19
|
-31.88%
2025-07-02
|
+63.15%
2024-03
|
-38.52%
2020-09
|
2739 | 45.5% | 48.7% | |
| Altarea SCA (IMAF)(IMAF) | 102.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
218.50
2018-05-04
|
66.80
2024-03-01
|
0.3M
2025-06-20
|
0.0M
2016-05-05
|
+10.60%
2024-04-26
|
-16.12%
2020-03-10
|
+20.11%
2020-05
|
-37.01%
2020-03
|
2739 | 46.5% | 47.3% | |
| Piscines Desjoyaux SA (ALPDX)(ALPDX) | 12.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
31.90
2021-08-03
|
5.85
2015-10-07
|
0.2M
2016-06-02
|
0.0M
2015-04-22
|
+12.50%
2020-10-28
|
-10.83%
2015-02-06
|
+30.54%
2016-12
|
-24.44%
2022-09
|
2740 | 38.9% | 40.8% | |
| Carmila SA (CARM)(CARM) | 17.44 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
41.91
2017-06-27
|
5.88
2020-10-30
|
3.0M
2019-12-20
|
0.0M
2015-01-02
|
+33.05%
2017-05-12
|
-21.06%
2017-05-24
|
+72.34%
2020-11
|
-31.37%
2017-07
|
2718 | 43.5% | 41.4% | |
| Technip Energies BV (TE)(TE) | 40.26 | 2025-09-26 | 2021-02-16 |
K Quotidien
K par Minute
|
42.82
2025-09-11
|
8.44
2022-03-02
|
9.5M
2021-02-16
|
0.1M
2021-12-24
|
+13.64%
2022-03-03
|
-13.76%
2023-10-18
|
+24.16%
2022-03
|
-27.95%
2022-02
|
1142 | 52.5% | 46.1% | |
| Munic SA (ALMUN)(ALMUN) | 0.89 | 2025-09-26 | 2020-02-10 |
K Quotidien
K par Minute
|
8.06
2020-02-10
|
0.36
2025-04-07
|
0.3M
2020-12-03
|
0.0M
2020-08-26
|
+53.23%
2020-09-28
|
-25.00%
2023-08-24
|
+103.35%
2024-10
|
-44.32%
2023-09
|
1434 | 35.8% | 48.7% | |
| LVMH Moet Hennessy Louis Vuitton SE (LVMH)(LVMH) | 515.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
904.60
2023-04-24
|
123.50
2015-01-07
|
3.1M
2015-02-04
|
0.0M
2021-12-24
|
+12.81%
2024-01-26
|
-8.68%
2020-03-12
|
+19.04%
2020-11
|
-13.15%
2015-08
|
2740 | 51.6% | 47.7% | |
| Mercialys SA (MERY)(MERY) | 11.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.56
2015-03-25
|
3.89
2020-10-29
|
3.2M
2022-12-16
|
0.0M
2018-08-27
|
+21.18%
2020-11-05
|
-19.84%
2020-03-16
|
+56.99%
2020-11
|
-36.28%
2020-03
|
2740 | 49.3% | 47.7% | |
| Myhotelmatch SA (MHM)(MHM) | 0.37 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
28.00
2015-04-13
|
0.29
2024-12-23
|
0.5M
2023-03-08
|
0.0M
2015-03-12
|
+200.00%
2015-02-23
|
-40.74%
2015-02-24
|
+100.00%
2015-04
|
-50.00%
2015-09
|
2637 | 32.6% | 39.4% | |
| Safran SA (SAF)(SAF) | 296.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
295.20
2025-07-31
|
48.87
2016-02-11
|
21.8M
2015-09-18
|
0.0M
2017-05-24
|
+20.93%
2020-03-24
|
-22.87%
2020-03-18
|
+33.60%
2020-11
|
-35.00%
2020-03
|
2740 | 51.8% | 47.3% | |
| Thales (TCFP)(TCFP) | 259.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
276.80
2025-06-05
|
44.10
2015-01-06
|
2.3M
2019-06-21
|
0.0M
2015-12-24
|
+16.04%
2025-03-03
|
-11.26%
2020-03-18
|
+33.37%
2020-11
|
-17.44%
2020-03
|
2740 | 51.2% | 47.3% | |
| Christian Dior SE (DIOR)(DIOR) | 486.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
872.00
2023-04-24
|
133.75
2016-06-24
|
2.1M
2017-07-07
|
0.0M
2021-12-24
|
+20.51%
2020-03-19
|
-12.02%
2020-03-10
|
+17.39%
2021-04
|
-15.62%
2020-03
|
2740 | 52.0% | 46.1% | |
| Agripower France Sa (ALAGP)(ALAGP) | 0.94 | 2025-09-26 | 2019-11-20 |
K Quotidien
K par Minute
|
14.50
2019-12-04
|
0.71
2024-12-19
|
0.3M
2024-01-10
|
0.0M
2025-01-30
|
+24.17%
2025-07-07
|
-28.20%
2023-06-29
|
+26.03%
2022-03
|
-40.26%
2023-09
|
1489 | 42.2% | 48.4% | |
| Aquila SA (ALAQU)(ALAQU) | 3.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8.34
2017-02-14
|
2.66
2024-12-19
|
0.0M
2021-10-28
|
0.0M
2015-07-23
|
+20.74%
2023-09-11
|
-15.42%
2023-06-29
|
+28.98%
2024-04
|
-15.65%
2023-10
|
1970 | 37.5% | 35.7% | |
| Icade (ICAD)(ICAD) | 21.12 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.00
2020-02-19
|
18.30
2025-04-07
|
2.4M
2020-11-30
|
0.0M
2019-12-24
|
+23.45%
2020-10-30
|
-12.00%
2020-03-11
|
+39.21%
2020-11
|
-22.25%
2020-03
|
2739 | 47.8% | 50.2% | |
| TotalEnergies SE (TTEF)(TTEF) | 54.25 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
70.11
2024-04-26
|
21.12
2020-03-19
|
32.8M
2020-03-09
|
0.6M
2019-12-24
|
+15.09%
2020-11-09
|
-16.61%
2020-03-09
|
+32.26%
2020-11
|
-12.29%
2020-02
|
2740 | 52.1% | 47.0% | |
| Eiffage SA (FOUG)(FOUG) | 108.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
127.90
2025-05-20
|
39.95
2015-01-06
|
3.7M
2016-05-31
|
0.0M
2019-12-24
|
+17.37%
2020-11-03
|
-15.15%
2020-03-10
|
+27.86%
2020-11
|
-33.05%
2020-03
|
2740 | 51.8% | 46.8% | |
| Derichebourg (DBG)(DBG) | 5.28 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
12.11
2022-01-13
|
2.07
2020-03-16
|
19.3M
2018-01-10
|
0.0M
2016-05-05
|
+24.23%
2020-11-30
|
-17.79%
2018-05-22
|
+65.35%
2020-12
|
-27.92%
2018-05
|
2739 | 49.9% | 48.4% | |
| Compagnie des Alpes SA (CDAF)(CDAF) | 21.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.61
2018-01-22
|
9.23
2016-01-18
|
2.4M
2018-11-27
|
0.0M
2015-12-10
|
+16.09%
2020-10-28
|
-15.23%
2020-03-09
|
+39.76%
2020-11
|
-31.34%
2020-03
|
2740 | 46.2% | 46.3% | |
| Logic Instrument (ALLOG)(ALLOG) | 2.16 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.46
2025-08-08
|
0.25
2020-03-16
|
3.0M
2018-02-28
|
0.0M
2015-01-13
|
+34.78%
2015-03-25
|
-22.58%
2021-07-13
|
+63.67%
2024-01
|
-35.00%
2016-01
|
2665 | 40.0% | 45.4% | |
| Guerbet (GRBT)(GRBT) | 13.12 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
90.64
2017-03-28
|
15.28
2022-12-16
|
0.2M
2022-05-31
|
0.0M
2019-06-03
|
+20.83%
2015-07-16
|
-17.16%
2025-03-27
|
+49.45%
2015-07
|
-22.22%
2023-09
|
2740 | 48.3% | 47.8% | |
| Aelis Farma SA (AELIS)(AELIS) | 1.10 | 2025-09-26 | 2022-02-18 |
K Quotidien
K par Minute
|
14.48
2022-02-18
|
0.67
2025-07-23
|
0.5M
2025-07-29
|
0.0M
2022-06-01
|
+72.64%
2025-07-29
|
-52.19%
2024-05-23
|
+40.75%
2022-12
|
-62.61%
2024-09
|
912 | 28.1% | 39.8% | |
| Cafom (ALCAF)(CAFO) | 11.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.10
2021-11-16
|
2.34
2020-05-14
|
0.4M
2017-10-11
|
0.0M
2015-01-06
|
+23.29%
2018-01-29
|
-13.33%
2020-05-12
|
+28.57%
2020-10
|
-30.48%
2020-03
|
2739 | 34.6% | 39.9% | |
| Gaztransport et Technigaz SA (GTT)(GTT) | 156.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
171.40
2025-08-05
|
21.66
2016-02-09
|
1.3M
2022-09-16
|
0.0M
2015-05-25
|
+15.92%
2025-02-21
|
-23.56%
2016-02-01
|
+28.21%
2016-12
|
-16.98%
2020-03
|
2739 | 49.9% | 48.0% | |
| Spie SA (SPIE)(SPIE) | 47.26 | 2025-09-26 | 2015-06-10 |
K Quotidien
K par Minute
|
54.55
2025-08-13
|
7.80
2020-03-18
|
7.5M
2015-06-10
|
0.0M
2015-12-24
|
+15.68%
2020-04-28
|
-20.84%
2020-03-13
|
+45.44%
2020-04
|
-45.89%
2020-03
|
2630 | 50.2% | 47.4% | |
| Icape Holding SA (ALICA)(ALICA) | 6.78 | 2025-09-26 | 2022-07-11 |
K Quotidien
K par Minute
|
17.97
2022-07-11
|
6.32
2025-04-07
|
0.2M
2024-05-29
|
0.0M
2022-08-19
|
+21.21%
2023-03-06
|
-11.43%
2023-02-28
|
+29.87%
2024-12
|
-20.68%
2024-02
|
813 | 33.9% | 43.1% | |
| Publicis Groupe (PUBP)(PUBP) | 79.72 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
109.30
2025-02-06
|
20.94
2020-03-17
|
5.2M
2015-10-22
|
0.1M
2015-12-24
|
+13.12%
2020-11-06
|
-15.02%
2020-03-12
|
+26.00%
2020-11
|
-23.09%
2020-03
|
2740 | 51.6% | 47.1% | |
| Ecomiam SA (ALECO)(ALECO) | 2.30 | 2025-09-26 | 2020-10-09 |
K Quotidien
K par Minute
|
20.70
2021-01-12
|
1.64
2023-12-13
|
0.1M
2020-10-09
|
-
2025-07-25
|
+36.36%
2023-11-15
|
-17.22%
2024-07-11
|
+75.36%
2023-12
|
-38.63%
2023-10
|
1263 | 39.1% | 48.8% | |
| Figeac Aero SA (FGA)(FGA) | 11.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
26.20
2015-12-03
|
2.42
2020-10-29
|
0.6M
2020-06-09
|
0.0M
2023-08-08
|
+27.52%
2020-06-05
|
-18.92%
2020-03-16
|
+70.93%
2020-11
|
-35.95%
2020-03
|
2732 | 43.6% | 49.7% | |
| Advini (ALAVI)(ALAVI) | 11.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
39.00
2016-07-26
|
11.70
2024-12-30
|
0.1M
2015-12-09
|
0.0M
2015-01-02
|
+19.05%
2019-01-29
|
-13.67%
2024-08-08
|
+13.10%
2020-04
|
-29.17%
2020-03
|
2692 | 32.7% | 36.1% | |
| Kaufman (KOF) | 29.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
47.26
2018-07-13
|
18.12
2022-09-26
|
3.6M
2017-05-18
|
0.0M
2015-01-15
|
+19.56%
2020-04-20
|
-17.14%
2020-03-12
|
+18.95%
2020-07
|
-23.47%
2024-06
|
2739 | 46.2% | 47.2% | |
| Getlink SE (GETP)(GETP) | 15.47 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.13
2022-07-21
|
7.70
2016-06-24
|
10.2M
2023-10-25
|
0.1M
2025-07-15
|
+14.87%
2020-11-03
|
-17.00%
2016-06-27
|
+17.62%
2020-11
|
-24.52%
2020-03
|
2739 | 50.0% | 48.3% | |
| Prodware (ALPRO)(ALPRO) | 11.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
14.50
2025-03-06
|
4.00
2020-03-16
|
0.5M
2021-10-21
|
0.0M
2022-03-22
|
+63.40%
2021-09-06
|
-16.67%
2020-03-11
|
+47.78%
2021-10
|
-20.63%
2020-03
|
2435 | 41.6% | 45.5% | |
| Societe Generale SA (SOGN)(SOGN) | 57.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
59.42
2025-08-15
|
10.77
2020-09-30
|
34.9M
2020-09-18
|
0.2M
2015-12-24
|
+18.43%
2020-11-02
|
-20.57%
2016-06-24
|
+37.71%
2020-11
|
-38.65%
2020-03
|
2740 | 50.7% | 47.8% | |