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 | ||||||
| Blockchain Group SA (ALCPB)(ALTBG) | 1.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5.96
2025-06-16
|
0.07
2018-07-11
|
15.1M
2020-07-08
|
0.0M
2016-03-16
|
+129.89%
2018-07-20
|
-33.19%
2018-05-23
|
+135.42%
2018-08
|
-44.64%
2023-10
|
2444 | 40.2% | 50.5% | |
| Immob. Dassault (FINA)(FINA) | 53.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
99.50
2020-02-19
|
28.90
2015-01-05
|
0.5M
2019-01-11
|
0.0M
2015-03-13
|
+8.87%
2020-03-05
|
-18.42%
2020-03-04
|
+25.13%
2015-01
|
-31.07%
2020-03
|
2734 | 40.1% | 39.7% | |
| Eramet SA (ERMT)(ERMT) | 55.15 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
167.20
2018-04-19
|
15.36
2016-02-11
|
3.7M
2017-09-13
|
0.0M
2015-06-09
|
+19.68%
2019-04-15
|
-24.40%
2018-12-03
|
+51.08%
2020-11
|
-32.30%
2015-09
|
2740 | 48.5% | 50.4% | |
| Aurea (AUER)(AUER) | 5.52 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13.40
2022-03-10
|
3.20
2020-03-16
|
0.2M
2023-06-27
|
0.0M
2015-01-09
|
+17.10%
2020-10-29
|
-29.96%
2020-03-04
|
+20.95%
2022-03
|
-24.07%
2022-06
|
2737 | 42.3% | 44.7% | |
| Groupe Pizzorno Environnement SA (GPEP)(GPEP) | 56.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
91.60
2024-06-10
|
9.50
2020-04-02
|
0.0M
2020-06-12
|
0.0M
2015-01-07
|
+12.62%
2021-01-21
|
-14.98%
2020-02-26
|
+42.31%
2020-04
|
-15.45%
2022-07
|
2739 | 40.6% | 40.4% | |
| Covivio SA (CVO)(CVO) | 56.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
112.20
2020-02-19
|
36.26
2023-10-23
|
4.8M
2024-03-15
|
0.0M
2015-12-24
|
+29.71%
2020-03-18
|
-21.68%
2020-03-12
|
+31.35%
2020-11
|
-46.79%
2020-03
|
2740 | 50.1% | 48.5% | |
| Cogelec SA (ALLEC)(ALLEC) | 28.80 | 2025-09-26 | 2018-06-18 |
K Quotidien
K par Minute
|
29.50
2025-07-24
|
4.70
2020-03-25
|
0.3M
2020-06-11
|
0.0M
2018-09-19
|
+10.56%
2024-03-19
|
-21.11%
2021-08-19
|
+20.16%
2024-10
|
-26.62%
2020-03
|
1854 | 40.3% | 39.5% | |
| Actia Group (ALATI)(ALATI) | 2.91 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.73
2017-01-27
|
1.74
2020-10-29
|
0.3M
2021-03-17
|
0.0M
2024-07-19
|
+22.63%
2022-01-13
|
-18.03%
2020-03-05
|
+42.18%
2020-11
|
-34.75%
2020-03
|
2739 | 45.0% | 47.6% | |
| Groupe Crit (CITT)(CITT) | 60.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
95.00
2018-04-10
|
36.00
2015-01-06
|
0.6M
2024-01-25
|
0.0M
2024-05-09
|
+13.99%
2020-03-13
|
-13.02%
2020-03-02
|
+17.00%
2018-03
|
-17.02%
2020-03
|
2739 | 45.4% | 43.5% | |
| Predilife (ALPRE)(ALPRE) | 3.20 | 2025-09-26 | 2018-12-21 |
K Quotidien
K par Minute
|
24.00
2024-05-02
|
3.01
2025-07-16
|
0.1M
2021-01-19
|
0.0M
2019-01-03
|
+208.74%
2024-03-26
|
-51.57%
2024-03-27
|
+25.38%
2024-03
|
-57.86%
2024-05
|
1715 | 33.2% | 37.8% | |
| Airbus Group SE (AIR)(AIR) | 195.72 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
195.24
2025-09-11
|
40.53
2015-01-02
|
10.6M
2020-11-09
|
0.2M
2021-12-24
|
+20.47%
2020-03-26
|
-22.15%
2020-03-18
|
+39.06%
2020-11
|
-44.86%
2020-03
|
2740 | 51.6% | 47.7% | |
| Gecina SA (GFCP)(GFCP) | 83.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
183.60
2020-02-20
|
74.25
2022-09-28
|
1.9M
2024-03-15
|
0.0M
2015-12-24
|
+18.00%
2020-03-23
|
-12.75%
2020-03-11
|
+15.83%
2020-11
|
-26.63%
2020-03
|
2740 | 49.9% | 48.1% | |
| Sergeferrari G (SEFER)(SEFER) | 6.96 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.78
2022-03-25
|
3.30
2020-03-16
|
0.4M
2020-05-15
|
0.0M
2015-12-16
|
+41.47%
2020-04-23
|
-15.65%
2023-10-06
|
+43.26%
2020-05
|
-28.45%
2023-09
|
2739 | 39.5% | 44.6% | |
| Abivax SA (ABVX)(ABVX) | 70.30 | 2025-09-26 | 2015-06-26 |
K Quotidien
K par Minute
|
78.70
2025-09-08
|
3.87
2016-08-23
|
3.4M
2025-07-23
|
0.0M
2016-06-03
|
+510.11%
2025-07-23
|
-31.03%
2016-06-14
|
+109.72%
2023-04
|
-53.54%
2016-06
|
2616 | 43.1% | 52.8% | |
| Natixis SA (BFCEp)(BFCEp) | 709.00 | 2025-09-25 | 2018-04-11 |
K Quotidien
K par Minute
|
762.25
2025-07-21
|
419.68
2019-10-04
|
0.0M
2018-10-03
|
-
2025-09-01
|
+15.83%
2021-02-26
|
-9.75%
2021-07-09
|
+20.69%
2024-09
|
-5.65%
2021-11
|
232 | 38.8% | 32.8% | |
| Foncière Lyonnaise (FLYP)(FLYP) | 71.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
93.60
2021-08-13
|
36.30
2015-01-02
|
0.1M
2021-06-04
|
0.0M
2021-11-24
|
+42.50%
2021-05-20
|
-8.93%
2020-09-14
|
+37.11%
2021-06
|
-19.00%
2021-09
|
2737 | 37.0% | 39.9% | |
| Engie SA (ENGIE)(ENGIE) | 18.29 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
20.14
2025-07-01
|
8.29
2020-04-03
|
115.5M
2017-09-06
|
0.7M
2015-12-24
|
+8.26%
2017-03-01
|
-17.16%
2020-03-11
|
+16.57%
2020-11
|
-37.80%
2020-03
|
2740 | 50.1% | 47.3% | |
| Bonduelle SAS (BOND)(BOND) | 7.83 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
47.80
2018-01-09
|
6.00
2024-06-28
|
0.7M
2016-09-16
|
0.0M
2016-12-22
|
+12.41%
2025-03-06
|
-10.45%
2020-03-09
|
+15.86%
2015-02
|
-24.85%
2024-06
|
2740 | 46.3% | 49.1% | |
| Spineguard (ALSGD)(ALSGD) | 0.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9.56
2015-02-11
|
0.08
2025-07-16
|
25.5M
2020-12-23
|
0.0M
2015-09-17
|
+158.14%
2020-11-26
|
-29.63%
2020-02-12
|
+645.03%
2020-12
|
-31.15%
2021-04
|
2706 | 38.5% | 52.8% | |
| Fermentalg (ALGAE)(ALGAE) | 0.49 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
7.39
2015-02-13
|
0.21
2023-10-24
|
10.0M
2021-01-05
|
0.0M
2018-08-07
|
+65.00%
2021-01-05
|
-20.72%
2020-03-12
|
+114.00%
2021-01
|
-41.49%
2023-10
|
2739 | 40.3% | 52.4% | |
| Solutions 30 SE (S30)(S30) | 1.03 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19.94
2020-12-09
|
0.78
2024-12-03
|
35.4M
2021-05-24
|
0.0M
2015-01-02
|
+38.42%
2021-05-26
|
-74.59%
2016-09-22
|
+61.19%
2020-04
|
-74.84%
2016-10
|
2727 | 48.0% | 48.8% | |
| Wendel (MWDP)(MWDP) | 79.35 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
152.60
2018-02-01
|
54.80
2020-03-18
|
2.1M
2023-11-30
|
0.0M
2019-12-24
|
+12.20%
2020-03-30
|
-13.25%
2020-03-06
|
+24.51%
2020-11
|
-33.88%
2020-03
|
2740 | 51.4% | 46.1% | |
| Chargeurs (CRIP)(CRIP) | 11.32 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
28.98
2021-11-10
|
4.82
2015-01-06
|
1.4M
2020-04-14
|
0.0M
2024-12-31
|
+30.73%
2023-12-04
|
-13.70%
2020-04-14
|
+95.24%
2020-04
|
-35.38%
2020-03
|
2740 | 45.8% | 49.3% | |
| Stef SA (STF)(STF) | 119.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
147.00
2024-09-19
|
44.94
2015-01-02
|
0.3M
2015-06-26
|
0.0M
2023-11-24
|
+13.97%
2023-02-06
|
-16.17%
2020-03-13
|
+13.42%
2021-03
|
-17.13%
2022-09
|
2740 | 47.8% | 43.8% | |
| Argan SA (ARGAN)(ARGAN) | 63.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
121.80
2022-04-11
|
18.50
2015-01-12
|
0.8M
2023-03-17
|
0.0M
2016-08-25
|
+13.48%
2020-03-12
|
-14.06%
2020-03-06
|
+19.11%
2023-11
|
-20.66%
2020-03
|
2719 | 47.5% | 44.6% | |
| Compagnie De l’odet SE (ODET)(ODET) | 1,366.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,662.00
2024-12-13
|
497.00
2020-03-16
|
0.0M
2024-03-15
|
0.0M
2017-05-25
|
+17.21%
2021-11-05
|
-8.70%
2020-03-10
|
+24.48%
2015-02
|
-19.52%
2020-03
|
2740 | 46.5% | 46.0% | |
| Danone SA (DANO)(DANO) | 73.02 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
82.38
2019-09-05
|
46.03
2020-10-29
|
7.0M
2020-03-13
|
0.1M
2015-12-24
|
+7.71%
2020-03-17
|
-8.51%
2020-03-12
|
+14.66%
2022-04
|
-14.22%
2020-10
|
2740 | 50.5% | 48.1% | |
| Séché Environnement (CCHE)(CCHE) | 73.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
122.60
2023-08-16
|
19.91
2015-01-02
|
1.0M
2015-05-21
|
0.0M
2018-08-16
|
+11.89%
2015-01-23
|
-12.86%
2025-03-06
|
+28.97%
2015-02
|
-27.00%
2020-03
|
2740 | 45.4% | 44.1% | |
| Klepierre SA (LOIM)(LOIM) | 33.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
47.95
2015-04-14
|
8.90
2020-09-25
|
13.2M
2021-03-19
|
0.0M
2015-12-24
|
+31.18%
2020-11-09
|
-19.12%
2020-03-12
|
+67.33%
2020-11
|
-34.27%
2020-03
|
2740 | 52.0% | 46.5% | |
| Reworld Media (ALREW)(ALREW) | 1.91 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
7.85
2021-12-23
|
0.78
2016-06-16
|
1.5M
2021-03-18
|
0.0M
2015-07-14
|
+32.93%
2017-01-30
|
-17.36%
2024-03-19
|
+48.07%
2019-04
|
-29.10%
2024-06
|
2693 | 42.3% | 46.8% | |
| Bureau Veritas SA (BVI)(BVI) | 25.88 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
31.54
2025-01-15
|
15.17
2020-03-19
|
5.6M
2024-12-20
|
0.0M
2015-12-24
|
+9.22%
2020-03-19
|
-8.73%
2020-03-16
|
+14.15%
2015-02
|
-20.49%
2020-03
|
2739 | 50.0% | 47.5% | |
| SCOR (SCOR)(SCOR) | 29.88 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
43.79
2018-11-12
|
13.31
2022-10-21
|
11.4M
2021-11-30
|
0.0M
2019-12-24
|
+19.82%
2020-03-23
|
-24.56%
2024-07-15
|
+33.58%
2020-11
|
-38.59%
2020-03
|
2740 | 49.3% | 49.2% | |
| Rubis SCA (RUBF)(RUBF) | 31.84 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
65.60
2018-05-03
|
19.63
2023-10-25
|
3.0M
2022-02-10
|
0.0M
2015-12-24
|
+12.46%
2024-03-22
|
-50.08%
2015-06-23
|
+33.96%
2024-03
|
-47.77%
2015-07
|
2740 | 49.6% | 47.9% | |
| Saja Real Estate Socimi SA (MLSJA)(MLSJA) | 10.07 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Fayenceri Sarreguemin Digoin Vitry (FSDV)(FSDV) | 15.00 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Ucapital Global PLC (MLALE)(MLALE) | 0.07 | 2024-09-25 | 2020-12-11 |
K Quotidien
K par Minute
|
3.04
2021-11-16
|
0.07
2024-05-13
|
0.0M
2024-01-26
|
-
2024-09-25
|
+95.00%
2021-03-26
|
-68.27%
2023-07-19
|
+95.00%
2021-05
|
-28.83%
2023-08
|
97 | 15.5% | 26.8% | |
| Genesis Reit Socimi Sa (MLGNS)(MLGNS) | 1.58 | 2025-09-26 | 1970-01-01 |
K Quotidien
K par Minute
|
1.58
1970-01-01
|
0.00
1970-01-01
|
-
1970-01-01
|
-
1970-01-01
|
+0.00%
1970-01-01
|
0.00%
1970-01-01
|
-
-
|
-
-
|
13 | 0.0% | 0.0% | |
| Hoffmann Green Cement Technologies (ALHGR)(ALHGR) | 4.50 | 2025-09-26 | 2019-10-21 |
K Quotidien
K par Minute
|
38.00
2021-01-20
|
3.83
2025-04-07
|
0.2M
2019-10-21
|
0.0M
2020-06-15
|
+20.00%
2023-04-13
|
-16.84%
2022-09-05
|
+33.85%
2021-01
|
-50.66%
2022-09
|
1511 | 41.8% | 48.0% | |
| Boostheat (ALBOO)(ALBOO) | 0.00 | 2025-09-26 | 2019-10-09 |
K Quotidien
K par Minute
|
196,000,000.00
2020-01-07
|
0.00
2025-09-03
|
146.8M
2025-07-23
|
0.0M
2023-02-13
|
+200.00%
2025-06-04
|
-58.46%
2023-01-06
|
+167.61%
2020-11
|
-82.81%
2023-08
|
1408 | 30.3% | 49.1% | |
| FNP Technologies SA (MLFNP)(MLFNP) | 0.09 | 2025-09-26 | 2017-02-01 |
K Quotidien
K par Minute
|
1.06
2018-04-25
|
0.06
2019-10-11
|
0.1M
2017-02-01
|
-
2025-01-02
|
+75.53%
2019-10-14
|
-85.71%
2019-07-12
|
+101.00%
2021-08
|
-54.55%
2022-06
|
698 | 26.6% | 19.1% | |
| Damaris SA (DRIS)(DRIS) | 4.00 | 2025-09-26 | 2015-03-02 |
K Quotidien
K par Minute
|
13.80
2022-06-09
|
1.44
2020-03-17
|
0.0M
2017-01-16
|
-
2025-01-06
|
+457.58%
2022-04-04
|
-62.41%
2017-02-10
|
+61.76%
2022-10
|
-33.74%
2018-01
|
317 | 11.0% | 12.9% | |
| Mon Courtier Energie Groupe SA (ALMCE)(ALMCE) | 5.45 | 2025-09-26 | 2023-05-30 |
K Quotidien
K par Minute
|
10.30
2023-05-30
|
4.16
2025-04-07
|
0.0M
2025-05-05
|
0.0M
2023-08-11
|
+11.16%
2024-04-11
|
-9.59%
2023-08-30
|
+16.42%
2024-05
|
-28.26%
2023-09
|
587 | 36.3% | 41.2% | |
| Urbanizadora Constructora Levantina Socimi SA (MLURC)(MLURC) | 3.32 | 2025-09-26 | 2024-09-09 |
K Quotidien
K par Minute
|
3.38
2024-09-09
|
3.32
2025-07-15
|
-
2025-01-02
|
-
2025-01-02
|
+0.00%
2025-01-02
|
-0.59%
2024-09-09
|
+0.00%
2024-09
|
0.00%
2024-09
|
226 | 0.0% | 0.4% | |
| Placoplatre SA (PLAP)(PLAP) | 575.00 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
700.00
2022-01-24
|
383.00
2017-03-08
|
0.0M
2017-06-29
|
-
2025-01-02
|
+19.40%
2019-04-05
|
-25.71%
2022-01-26
|
+12.50%
2020-08
|
-21.43%
2022-01
|
445 | 22.0% | 14.8% | |
| Nicolas Miguet et Associes SA (NEWS)(NEWS) | 0.05 | 2025-09-23 | 2015-01-05 |
K Quotidien
K par Minute
|
4.84
2018-08-07
|
0.04
2024-12-09
|
0.4M
2016-01-21
|
-
2025-01-02
|
+36.84%
2023-09-19
|
-56.00%
2022-02-14
|
+61.87%
2018-07
|
-33.33%
2024-11
|
1576 | 35.3% | 33.3% | |
| Weya SA (MLWEY)(MLWEY) | 0.01 | 2025-09-23 | 2015-02-02 |
K Quotidien
K par Minute
|
6.15
2015-08-03
|
0.01
2025-07-01
|
0.5M
2025-07-29
|
-
2025-04-11
|
+263.64%
2024-09-11
|
-95.45%
2024-04-17
|
+104.92%
2016-10
|
-88.64%
2024-10
|
795 | 31.2% | 32.5% | |
| Umalis Group SA (MLUMG)(MLUMG) | 1.60 | 2025-09-25 | 2015-02-04 |
K Quotidien
K par Minute
|
9.15
2018-10-02
|
1.06
2024-11-26
|
0.0M
2023-11-08
|
-
2025-01-02
|
+51.58%
2024-04-17
|
-51.42%
2020-03-20
|
+110.64%
2021-01
|
-59.38%
2024-09
|
1353 | 25.5% | 19.2% | |
| Smalto SA (MLSML)(MLSML) | 0.02 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
0.17
2015-02-19
|
0.00
2022-03-07
|
0.3M
2025-08-13
|
0.0M
2016-01-20
|
+1,100.00%
2022-02-11
|
-92.31%
2022-02-10
|
+100.00%
2022-08
|
-35.29%
2021-09
|
1774 | 25.4% | 26.5% | |
| Body One SA (MLONE)(MLONE) | 0.29 | 2025-09-25 | 2015-01-14 |
K Quotidien
K par Minute
|
0.90
2016-08-26
|
0.10
2020-06-25
|
0.0M
2015-06-02
|
-
2025-01-02
|
+65.00%
2017-08-23
|
-66.67%
2017-03-15
|
+114.29%
2021-09
|
-56.42%
2020-06
|
901 | 30.3% | 21.8% | |
| Eduformaction SA (MLEFA)(MLEFA) | 0.39 | 2025-09-26 | 2015-01-23 |
K Quotidien
K par Minute
|
1.50
2022-02-04
|
0.13
2021-08-09
|
1.2M
2022-04-01
|
-
2025-01-21
|
+138.10%
2019-08-02
|
-60.00%
2019-07-31
|
+117.24%
2021-12
|
-35.06%
2020-01
|
1130 | 31.5% | 28.9% | |