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 | ||||||
| Accor SA (ACCP)(ACCP) | 40.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
51.65
2015-04-22
|
20.15
2020-05-14
|
6.3M
2020-03-12
|
0.1M
2021-12-24
|
+21.62%
2020-11-09
|
-13.51%
2020-03-12
|
+28.52%
2020-11
|
-24.43%
2020-03
|
2740 | 50.5% | 48.5% | |
| Teleperformance SE (TEPRF)(TEPRF) | 62.32 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
402.10
2022-01-04
|
56.23
2015-01-06
|
4.0M
2017-11-30
|
0.0M
2015-12-24
|
+13.85%
2024-04-30
|
-33.90%
2022-11-07
|
+15.95%
2024-07
|
-23.17%
2023-05
|
2740 | 50.8% | 47.8% | |
| Hipay Group SA (ALHYP)(ALHYP) | 9.60 | 2025-09-26 | 2015-06-29 |
K Quotidien
K par Minute
|
23.50
2022-01-18
|
2.20
2020-03-16
|
0.5M
2016-05-09
|
0.0M
2023-11-17
|
+53.68%
2020-04-20
|
-22.78%
2022-08-24
|
+90.17%
2020-10
|
-58.03%
2022-09
|
2603 | 43.2% | 48.5% | |
| Compagnie de Saint-Gobain SA (SGOB)(SGOB) | 91.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.65
2025-03-07
|
16.41
2020-03-19
|
29.4M
2018-09-21
|
0.1M
2024-12-24
|
+11.87%
2020-03-24
|
-17.12%
2020-03-16
|
+25.84%
2020-05
|
-30.58%
2020-03
|
2740 | 50.8% | 48.0% | |
| Renault SA (RENAp)(RENAp) | 357.96 | 2025-09-26 | 2018-04-19 |
K Quotidien
K par Minute
|
758.80
2018-04-19
|
265.00
2022-12-20
|
0.0M
2018-12-27
|
0.0M
2021-05-24
|
+10.16%
2023-01-18
|
-9.83%
2020-03-06
|
+26.66%
2023-01
|
-23.83%
2020-03
|
1848 | 42.5% | 50.5% | |
| Amplitude Surgical SAS (AMPLI)(AMPLI) | 6.30 | 2025-09-26 | 2015-06-26 |
K Quotidien
K par Minute
|
6.25
2025-05-30
|
0.92
2020-03-16
|
2.9M
2020-12-08
|
0.0M
2018-09-04
|
+71.97%
2025-03-12
|
-14.78%
2018-02-07
|
+33.81%
2016-11
|
-29.41%
2019-07
|
2606 | 34.3% | 41.2% | |
| Broadpeak SA (ALBPK)(ALBPK) | 2.52 | 2025-09-26 | 2022-06-13 |
K Quotidien
K par Minute
|
6.53
2022-06-13
|
0.90
2024-11-08
|
0.1M
2025-02-12
|
0.0M
2023-07-14
|
+32.72%
2025-04-01
|
-16.34%
2024-02-09
|
+27.55%
2024-05
|
-51.23%
2024-02
|
833 | 39.7% | 46.7% | |
| EssilorLuxottica SA (ESLX)(ESLX) | 271.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
298.00
2025-02-14
|
86.76
2020-03-16
|
4.8M
2018-12-06
|
0.0M
2015-12-24
|
+11.85%
2017-01-13
|
-10.39%
2020-03-20
|
+20.12%
2020-04
|
-19.24%
2020-03
|
2740 | 51.3% | 47.4% | |
| Latecoere SA (LAEP)(LAEP) | 0.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.88
2018-01-08
|
0.01
2024-11-04
|
179.8M
2025-03-06
|
0.0M
2022-10-24
|
+162.44%
2023-08-23
|
-80.00%
2023-10-04
|
+78.94%
2020-11
|
-96.00%
2023-11
|
2735 | 36.8% | 43.8% | |
| Société BIC SA (BICP)(BICP) | 53.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
162.20
2015-08-03
|
38.50
2020-10-28
|
3.2M
2019-11-26
|
0.0M
2015-12-24
|
+13.81%
2020-03-17
|
-12.26%
2024-06-18
|
+24.29%
2022-04
|
-21.09%
2024-06
|
2740 | 49.0% | 47.6% | |
| Tikehau Capital Partners SAS (TKOO)(TKOO) | 18.74 | 2025-09-26 | 2017-03-07 |
K Quotidien
K par Minute
|
29.30
2018-04-19
|
15.45
2020-03-17
|
3.3M
2024-03-27
|
0.0M
2017-04-13
|
+12.95%
2020-03-13
|
-12.80%
2020-03-09
|
+25.79%
2020-11
|
-16.03%
2018-12
|
2180 | 44.7% | 45.3% | |
| Acanthe Développement (CFMP)(CFMP) | 0.27 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.88
2017-12-28
|
0.29
2024-12-13
|
5.1M
2015-08-13
|
0.0M
2019-08-16
|
+37.21%
2015-03-20
|
-43.10%
2015-03-24
|
+34.38%
2015-09
|
-37.53%
2018-01
|
2676 | 36.7% | 37.7% | |
| Orange SA (ORAN)(ORAN) | 13.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16.98
2015-11-19
|
8.63
2020-10-02
|
71.1M
2020-09-18
|
0.8M
2025-07-15
|
+11.28%
2020-03-12
|
-10.35%
2020-03-10
|
+21.52%
2015-10
|
-14.30%
2024-06
|
2740 | 48.4% | 47.1% | |
| Ipsen SA (IPN)(IPN) | 111.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
155.95
2018-09-12
|
34.20
2020-03-19
|
3.1M
2017-05-31
|
0.0M
2020-12-24
|
+18.80%
2020-03-20
|
-23.39%
2020-01-24
|
+34.56%
2020-04
|
-21.39%
2019-12
|
2740 | 50.3% | 47.7% | |
| Biomerieux SA (BIOX)(BIOX) | 113.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
144.80
2020-10-12
|
27.97
2015-01-07
|
3.2M
2017-11-30
|
0.0M
2019-12-24
|
+13.70%
2020-03-20
|
-14.36%
2020-05-25
|
+23.17%
2020-03
|
-18.07%
2021-02
|
2740 | 51.6% | 45.6% | |
| Legrand SA (LEGD)(LEGD) | 143.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
139.45
2025-09-12
|
40.77
2015-01-14
|
2.9M
2020-03-12
|
0.0M
2015-05-25
|
+16.67%
2020-03-24
|
-14.52%
2020-03-12
|
+13.92%
2022-07
|
-14.83%
2020-03
|
2740 | 51.7% | 47.2% | |
| Linedata Services SA (LDSV)(LDSV) | 58.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
87.80
2025-05-30
|
18.00
2020-03-19
|
0.2M
2018-09-13
|
0.0M
2022-10-14
|
+28.20%
2022-08-26
|
-11.28%
2016-06-20
|
+37.03%
2022-10
|
-24.03%
2020-03
|
2738 | 44.7% | 42.1% | |
| Plastiques du Val de Loire SA (PLVP)(PLVP) | 1.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
47.47
2015-04-02
|
0.97
2025-04-07
|
0.3M
2025-08-29
|
0.0M
2024-04-19
|
+21.63%
2020-03-19
|
-87.97%
2015-04-01
|
+77.27%
2020-11
|
-87.75%
2015-04
|
2739 | 42.5% | 51.0% | |
| Atari SA (ALATA)(ALATA) | 0.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.92
2021-04-07
|
0.09
2023-12-27
|
62.0M
2018-02-15
|
0.0M
2023-07-06
|
+72.00%
2015-05-25
|
-18.24%
2022-02-16
|
+128.24%
2021-03
|
-34.41%
2022-02
|
2735 | 33.2% | 41.6% | |
| Charwood Energy SA (ALCWE)(ALCWE) | 3.04 | 2025-09-26 | 2022-07-13 |
K Quotidien
K par Minute
|
11.40
2022-07-13
|
1.80
2025-01-23
|
0.0M
2022-09-21
|
0.0M
2022-11-04
|
+36.52%
2025-01-24
|
-12.16%
2025-04-04
|
+18.70%
2022-11
|
-30.44%
2022-09
|
811 | 33.9% | 43.3% | |
| DBV Technologies SA (DBV)(DBV) | 1.54 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
86.64
2017-10-12
|
0.51
2024-11-22
|
10.6M
2025-03-28
|
0.0M
2015-12-31
|
+53.33%
2025-01-09
|
-69.79%
2018-12-11
|
+95.75%
2021-01
|
-60.73%
2018-12
|
2739 | 45.0% | 53.3% | |
| Vetoquinol (VETO)(VETO) | 77.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
161.00
2021-11-05
|
33.04
2016-02-17
|
0.1M
2022-03-18
|
0.0M
2018-08-15
|
+15.05%
2025-03-21
|
-17.94%
2022-09-08
|
+22.12%
2023-11
|
-29.22%
2020-03
|
2739 | 47.0% | 44.5% | |
| Clariane SE(KORI) | 4.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
42.17
2020-02-20
|
1.32
2024-03-26
|
12.1M
2015-07-13
|
0.0M
2015-12-24
|
+24.26%
2024-05-08
|
-31.03%
2024-06-14
|
+32.20%
2024-04
|
-44.65%
2024-06
|
2739 | 48.0% | 49.7% | |
| Virbac SA (VIRB)(VIRB) | 313.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
448.50
2021-11-01
|
102.10
2017-11-16
|
0.1M
2017-09-12
|
0.0M
2024-08-15
|
+18.53%
2021-04-13
|
-17.89%
2020-03-11
|
+29.97%
2016-12
|
-26.65%
2022-09
|
2740 | 47.3% | 48.0% | |
| Gaumont SA (GAUM)(GAUM) | 79.00 | 2025-09-25 | 2015-01-02 |
K Quotidien
K par Minute
|
154.00
2018-06-13
|
35.95
2015-02-27
|
0.0M
2017-11-24
|
0.0M
2015-05-21
|
+30.96%
2017-02-16
|
-7.87%
2020-01-10
|
+19.15%
2020-05
|
-12.59%
2020-01
|
2522 | 40.8% | 41.4% | |
| Aeroports de Paris SA (ADP)(ADP) | 110.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
202.60
2018-07-09
|
70.70
2020-03-18
|
0.7M
2023-11-30
|
0.0M
2015-05-25
|
+25.10%
2020-11-03
|
-16.13%
2020-03-13
|
+22.57%
2020-11
|
-35.03%
2020-03
|
2740 | 49.1% | 47.8% | |
| Compagnie Générale des Etablissements Michelin SCA (MICP)(MICP) | 30.89 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
38.92
2022-01-17
|
17.00
2020-03-16
|
11.8M
2018-10-19
|
0.2M
2025-07-15
|
+13.05%
2019-02-11
|
-14.54%
2020-03-12
|
+16.62%
2015-01
|
-17.31%
2022-02
|
2740 | 50.4% | 48.0% | |
| Riber (ALRIB)(ALRIB) | 3.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4.84
2017-11-02
|
0.50
2016-10-03
|
3.1M
2017-01-25
|
0.0M
2016-01-05
|
+36.71%
2016-04-13
|
-19.26%
2020-03-13
|
+95.28%
2017-10
|
-35.51%
2018-10
|
2739 | 39.8% | 46.0% | |
| AXA SA (AXAF)(AXAF) | 40.66 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
43.61
2025-08-15
|
11.84
2020-03-19
|
37.7M
2018-03-05
|
0.7M
2015-12-24
|
+17.55%
2020-03-20
|
-15.48%
2016-06-20
|
+37.26%
2020-11
|
-23.83%
2020-03
|
2740 | 52.2% | 45.7% | |
| Veolia (VIE)(VIE) | 29.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
33.49
2022-01-10
|
13.54
2015-01-06
|
10.5M
2017-02-23
|
0.2M
2019-12-24
|
+12.26%
2022-03-09
|
-16.08%
2020-03-11
|
+18.63%
2021-04
|
-26.18%
2020-03
|
2740 | 52.8% | 44.7% | |
| Caisse Regionale de Credit Agricole Mutuel Atlantique Vendee SC (CALCi)(CALCi) | 138.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
182.00
2020-02-21
|
64.16
2022-10-25
|
0.0M
2022-10-07
|
0.0M
2018-09-03
|
+10.20%
2022-08-01
|
-14.13%
2020-03-05
|
+34.46%
2020-11
|
-17.15%
2020-03
|
2737 | 46.1% | 44.1% | |
| Damartex (ALDAR)(ALDAR) | 3.62 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
42.50
2018-01-04
|
2.87
2024-05-06
|
0.2M
2016-03-10
|
0.0M
2015-01-02
|
+20.63%
2022-08-25
|
-16.00%
2020-02-13
|
+70.25%
2024-09
|
-27.19%
2024-02
|
2739 | 33.8% | 36.1% | |
| Societe LDC SA (LOUP)(LOUP) | 90.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
97.00
2025-07-11
|
32.58
2015-01-08
|
0.1M
2022-11-24
|
0.0M
2015-03-25
|
+14.03%
2020-03-10
|
-9.19%
2020-03-04
|
+13.97%
2018-12
|
-16.20%
2018-11
|
2740 | 41.6% | 39.2% | |
| ISPD Network SA (ALISP)(ALISP) | 1.87 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.00
2021-03-09
|
1.81
2025-08-06
|
0.4M
2016-09-05
|
0.0M
2015-02-10
|
+72.55%
2021-02-05
|
-23.30%
2021-02-08
|
+38.77%
2021-03
|
-35.45%
2020-07
|
2715 | 32.6% | 28.7% | |
| Bilendi (ALBLD)(ALBLD) | 18.90 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
31.60
2022-04-01
|
2.15
2015-02-03
|
1.1M
2020-02-11
|
0.0M
2015-01-12
|
+21.82%
2015-04-02
|
-13.91%
2015-05-06
|
+42.41%
2024-12
|
-30.56%
2018-10
|
2739 | 40.6% | 40.8% | |
| Fnac Darty SA (FNAC)(FNAC) | 28.70 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
106.60
2018-01-09
|
16.29
2020-03-16
|
3.5M
2018-01-17
|
0.0M
2015-02-04
|
+13.19%
2018-11-20
|
-16.01%
2020-03-09
|
+25.62%
2020-04
|
-40.16%
2020-03
|
2739 | 47.2% | 50.3% | |
| Air Liquide SA (AIRP)(AIRP) | 175.46 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
187.12
2025-05-16
|
58.71
2016-06-27
|
5.5M
2015-11-18
|
0.1M
2021-12-24
|
+8.26%
2024-02-19
|
-11.17%
2020-03-12
|
+12.82%
2015-10
|
-11.77%
2022-06
|
2740 | 51.9% | 46.8% | |
| Groupe LDLC SA (ALLDL)(ALLDL) | 10.45 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
71.30
2021-07-08
|
5.50
2019-05-27
|
0.2M
2015-12-30
|
0.0M
2024-08-16
|
+17.68%
2023-09-29
|
-25.70%
2018-11-12
|
+45.03%
2020-06
|
-42.43%
2018-12
|
2739 | 45.6% | 48.6% | |
| Cegedim SA (ALCGM)(CGDM) | 10.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
44.50
2018-01-30
|
10.15
2025-09-10
|
0.2M
2018-02-13
|
0.0M
2016-08-10
|
+17.90%
2022-02-25
|
-26.01%
2022-08-29
|
+23.88%
2019-01
|
-26.34%
2022-09
|
2740 | 43.8% | 46.4% | |
| Vinci SA (SGEF)(SGEF) | 116.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
130.20
2025-08-18
|
43.40
2015-01-06
|
6.7M
2020-03-13
|
0.1M
2021-12-24
|
+18.85%
2020-11-06
|
-17.07%
2020-03-12
|
+21.48%
2020-11
|
-16.98%
2020-03
|
2740 | 51.8% | 47.2% | |
| Metropole Television SA (MMTP)(MMTP) | 12.82 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
24.34
2018-02-21
|
8.55
2020-05-22
|
1.5M
2022-09-26
|
0.0M
2021-12-31
|
+13.13%
2020-03-17
|
-11.48%
2025-05-05
|
+33.54%
2020-11
|
-24.30%
2020-03
|
2740 | 48.7% | 47.3% | |
| NSE SA (ALNSE)(ALNSE) | 43.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
49.50
2025-03-31
|
7.88
2016-02-11
|
0.1M
2025-05-15
|
0.0M
2015-01-05
|
+32.08%
2021-03-04
|
-28.05%
2021-03-08
|
+45.27%
2024-07
|
-34.48%
2015-08
|
2736 | 28.4% | 26.5% | |
| Netgem SA (ALNTG)(ALNTG) | 0.89 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2.98
2017-06-06
|
0.67
2024-08-05
|
2.2M
2021-01-22
|
0.0M
2019-03-08
|
+34.40%
2021-01-19
|
-18.64%
2018-06-19
|
+25.81%
2024-09
|
-23.13%
2018-10
|
2739 | 38.4% | 43.9% | |
| Vaziva SAS (ALVAZ)(ALVAZ) | 44.80 | 2025-09-26 | 2022-08-09 |
K Quotidien
K par Minute
|
50.50
2024-10-16
|
18.00
2022-11-01
|
0.0M
2024-05-13
|
0.0M
2022-08-16
|
+29.63%
2025-02-12
|
-22.86%
2025-02-11
|
+29.37%
2024-03
|
-8.43%
2022-10
|
773 | 27.2% | 22.1% | |
| Lebon (ALBON)(ALBON) | 91.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
236.00
2018-04-12
|
61.80
2020-10-30
|
0.0M
2024-03-28
|
0.0M
2015-07-07
|
+11.71%
2018-03-09
|
-16.88%
2018-05-04
|
+21.36%
2020-11
|
-24.14%
2020-03
|
2739 | 38.8% | 35.6% | |
| Sidetrade (ALBFR)(ALBFR) | 234.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
282.00
2025-06-06
|
27.59
2016-02-22
|
0.1M
2016-11-21
|
0.0M
2015-01-02
|
+20.70%
2017-04-07
|
-9.90%
2023-03-28
|
+25.46%
2017-05
|
-17.52%
2022-02
|
2739 | 36.6% | 35.3% | |
| CIS (ALCIS)(ALCIS) | 12.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
21.72
2015-03-09
|
5.74
2020-03-16
|
0.2M
2015-05-19
|
0.0M
2022-05-11
|
+24.01%
2023-08-17
|
-20.73%
2020-03-03
|
+25.00%
2020-04
|
-29.98%
2020-03
|
2739 | 39.3% | 44.0% | |
| Peugeot Invest(PEUG) | 74.10 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
134.20
2022-01-07
|
42.15
2020-03-18
|
0.1M
2017-01-24
|
0.0M
2016-05-05
|
+12.37%
2020-03-23
|
-15.79%
2020-03-13
|
+26.42%
2020-11
|
-37.54%
2020-03
|
2739 | 48.0% | 47.5% | |
| Covivio Hotels (COVH)(COVH) | 25.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
30.73
2017-04-10
|
11.48
2020-10-20
|
0.3M
2018-12-03
|
0.0M
2025-08-07
|
+8.78%
2025-02-21
|
-12.87%
2020-04-24
|
+36.02%
2020-11
|
-30.77%
2020-03
|
2737 | 42.7% | 42.3% | |
| Agrogeneration (ALAGR)(ALAGR) | 0.05 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
0.67
2015-07-23
|
0.02
2023-11-01
|
32.9M
2021-01-12
|
0.0M
2015-05-14
|
+100.00%
2024-01-04
|
-29.08%
2022-02-21
|
+87.10%
2024-01
|
-36.59%
2023-09
|
2732 | 32.6% | 40.2% | |