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 | ||||||
| Diageo PLC (DGE)(DGE) | 1,749.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,110.00
2022-01-04
|
1,592.50
2015-08-24
|
18.2M
2015-06-08
|
0.5M
2019-12-24
|
+9.84%
2020-11-06
|
-12.17%
2023-11-09
|
+14.88%
2020-11
|
-12.89%
2020-08
|
2703 | 50.1% | 49.1% | |
| T Rowe(TROW) | 103.34 | 2025-09-26 | 2018-01-18 |
K Quotidien
K par Minute
|
126.08
2024-12-09
|
77.92
2025-04-07
|
0.1M
2018-01-26
|
0.0M
2018-04-13
|
+23.53%
2018-01-19
|
-7.95%
2025-04-07
|
+20.33%
2018-01
|
-8.55%
2024-12
|
422 | 51.9% | 46.7% | |
| Roche Holding Participation(ROG) | 253.70 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
19,348.79
2018-01-08
|
8.50
2022-07-25
|
11.7M
2020-03-20
|
-
2025-01-02
|
+7,418.26%
2017-11-17
|
-98.68%
2018-01-12
|
+7,524.79%
2017-12
|
-98.77%
2018-01
|
2232 | 47.9% | 47.6% | |
| Ashtead Group PLC (AHT)(AHT) | 4,999.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6,572.00
2021-12-08
|
749.00
2016-02-11
|
12.9M
2016-03-01
|
0.1M
2021-12-24
|
+18.39%
2020-03-24
|
-23.30%
2020-03-18
|
+31.82%
2020-04
|
-26.65%
2020-03
|
2703 | 51.2% | 47.5% | |
| Card Factory PLC (CARDC)(CARDC) | 109.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
368.39
2015-12-15
|
22.00
2020-03-23
|
84.3M
2015-01-30
|
0.0M
2015-12-24
|
+32.82%
2022-04-20
|
-31.72%
2020-03-13
|
+52.97%
2022-11
|
-59.73%
2020-03
|
2702 | 47.7% | 48.9% | |
| TP ICAP Group PLC (TCAPI)(TCAPI) | 272.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
574.40
2018-02-20
|
100.85
2022-07-12
|
60.3M
2017-01-09
|
0.0M
2015-12-24
|
+16.43%
2020-03-24
|
-35.91%
2018-07-06
|
+31.82%
2022-03
|
-33.57%
2018-07
|
2703 | 48.7% | 49.1% | |
| Treatt PLC (TET)(TET) | 269.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,315.00
2021-12-29
|
132.00
2015-01-07
|
6.4M
2025-09-08
|
0.0M
2016-09-15
|
+24.42%
2021-01-21
|
-33.80%
2025-04-10
|
+30.18%
2017-02
|
-36.75%
2022-08
|
2702 | 42.2% | 42.1% | |
| Smith (SN) | 1,322.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,023.00
2020-02-20
|
887.00
2023-10-27
|
19.0M
2017-09-14
|
0.3M
2021-12-24
|
+15.34%
2025-08-05
|
-12.48%
2024-10-28
|
+16.69%
2023-04
|
-18.95%
2020-03
|
2703 | 50.1% | 47.9% | |
| Sligro Food(SLIGR) | 10.52 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
45.98
2018-07-18
|
9.88
2025-01-14
|
0.4M
2021-04-28
|
-
2025-01-03
|
+15.16%
2020-05-26
|
-20.60%
2018-07-16
|
+46.12%
2020-11
|
-38.70%
2020-03
|
2129 | 45.8% | 49.5% | |
| Alphabet A(GOOGL) | 246.52 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,283.78
2019-04-29
|
49.22
2018-03-28
|
12.9M
2015-07-17
|
-
2025-01-09
|
+1,966.19%
2018-11-27
|
-95.24%
2022-07-11
|
+1,938.72%
2018-11
|
-95.39%
2018-12
|
1962 | 50.1% | 44.6% | |
| Dollar Tree(DLTR) | 93.88 | 2025-09-26 | 2018-01-19 |
K Quotidien
K par Minute
|
122.45
2024-05-14
|
60.49
2024-11-12
|
0.6M
2025-06-04
|
0.0M
2018-03-01
|
+48.40%
2018-01-19
|
-26.30%
2024-09-04
|
+48.23%
2018-01
|
-16.89%
2024-08
|
424 | 51.2% | 47.4% | |
| Cab Payments Holdings PLC (CABP)(CABP) | 51.90 | 2025-09-26 | 2023-07-06 |
K Quotidien
K par Minute
|
337.00
2023-07-06
|
37.05
2025-04-04
|
16.1M
2023-10-24
|
0.0M
2025-07-14
|
+19.97%
2023-12-11
|
-71.92%
2023-10-19
|
+46.81%
2023-12
|
-73.16%
2023-10
|
555 | 44.5% | 51.2% | |
| Altri(ALSS) | 5.10 | 2025-09-26 | 2016-10-05 |
K Quotidien
K par Minute
|
9.16
2018-07-12
|
2.89
2020-03-19
|
2.6M
2024-05-15
|
-
2025-05-01
|
+12.01%
2018-05-14
|
-18.72%
2022-05-11
|
+36.87%
2020-04
|
-24.84%
2020-03
|
2114 | 47.9% | 46.7% | |
| Epiroc A(EPIRa) | 197.09 | 2025-09-26 | 2018-08-13 |
K Quotidien
K par Minute
|
238.70
2022-01-04
|
17.64
2022-11-23
|
17.0M
2020-11-16
|
0.0M
2018-08-20
|
+9.83%
2020-03-23
|
-9.06%
2020-04-28
|
+18.01%
2022-11
|
-18.91%
2018-10
|
1763 | 51.3% | 46.5% | |
| Scottish American Investment Co (SAIN)(SAIN) | 505.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
548.00
2022-01-04
|
230.00
2016-01-20
|
3.0M
2020-06-19
|
0.0M
2015-12-31
|
+23.16%
2020-03-17
|
-11.34%
2020-03-18
|
+11.88%
2020-04
|
-12.09%
2020-03
|
2702 | 47.6% | 44.1% | |
| Cranswick PLC (CWK)(CWK) | 4,970.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
5,580.00
2025-05-20
|
1,280.00
2015-01-30
|
1.5M
2018-11-30
|
0.0M
2015-12-31
|
+16.37%
2016-04-06
|
-13.05%
2020-03-24
|
+16.26%
2018-05
|
-15.69%
2018-10
|
2702 | 49.5% | 46.9% | |
| Evolva Holding(EVE) | 0.98 | 2025-09-26 | 2016-10-13 |
K Quotidien
K par Minute
|
98.20
2025-08-14
|
0.07
2023-04-21
|
0.9M
2021-09-06
|
-
2025-08-14
|
+22,722.58%
2018-02-06
|
-99.59%
2018-05-16
|
+59.31%
2024-03
|
-24.28%
2020-02
|
966 | 43.0% | 51.2% | |
| Mobico Group PLC (MCG)(MCG) | 28.72 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
485.00
2020-01-21
|
24.36
2025-09-09
|
45.5M
2025-09-09
|
0.0M
2015-12-24
|
+30.23%
2020-03-25
|
-40.93%
2025-04-25
|
+49.39%
2020-11
|
-50.36%
2020-03
|
2703 | 47.7% | 50.5% | |
| Big Yellow Group PLC (BYG)(BYG) | 953.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,760.00
2021-12-31
|
578.50
2015-01-13
|
3.7M
2023-12-15
|
0.0M
2021-12-24
|
+14.97%
2020-03-19
|
-14.05%
2020-03-17
|
+14.92%
2024-05
|
-16.34%
2022-09
|
2703 | 49.8% | 47.4% | |
| Kemira Oyj(KEMIRA) | 19.02 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
24.56
2024-06-11
|
8.10
2020-03-23
|
1.0M
2016-04-18
|
-
2025-01-06
|
+14.91%
2022-10-19
|
-11.39%
2016-02-11
|
+26.14%
2020-04
|
-23.24%
2020-03
|
2539 | 50.0% | 45.5% | |
| EVN AG(EVNV) | 23.53 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
32.00
2024-09-10
|
10.44
2016-10-21
|
1.0M
2024-02-06
|
-
2025-05-01
|
+8.74%
2020-04-20
|
-11.67%
2020-03-06
|
+17.30%
2024-04
|
-15.49%
2020-03
|
1801 | 50.2% | 44.8% | |
| Resolute Mining(RSG) | 46.90 | 2025-09-26 | 2019-06-20 |
K Quotidien
K par Minute
|
119.50
2019-08-08
|
8.53
2022-11-11
|
9.9M
2019-08-15
|
0.0M
2023-06-30
|
+26.03%
2020-03-17
|
-35.65%
2024-10-09
|
+64.45%
2023-03
|
-43.84%
2024-11
|
1573 | 46.4% | 47.1% | |
| Lectra(LECS) | 23.13 | 2025-09-26 | 2016-10-11 |
K Quotidien
K par Minute
|
44.85
2022-03-31
|
12.60
2020-03-23
|
1.0M
2018-01-25
|
-
2025-01-03
|
+26.24%
2021-02-08
|
-12.18%
2022-11-11
|
+24.52%
2020-05
|
-25.55%
2020-03
|
1999 | 46.4% | 49.9% | |
| European Opportunities Trust PLC (EOTE)(EOTE) | 921.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
965.00
2025-07-28
|
459.00
2015-01-06
|
48.8M
2024-01-31
|
0.0M
2017-12-29
|
+9.74%
2020-03-20
|
-11.58%
2020-06-15
|
+12.43%
2022-07
|
-19.98%
2020-03
|
2702 | 49.3% | 45.3% | |
| Orron Energy AB(ORRON) | 4.53 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
1,868.12
2018-01-12
|
3.20
2025-09-08
|
13.9M
2022-06-20
|
-
2025-01-06
|
+763.53%
2017-11-30
|
-98.20%
2022-06-20
|
+793.54%
2017-12
|
-98.52%
2022-06
|
2525 | 48.8% | 48.3% | |
| BioPharma Credit PLC (BPCR)(BPCR) | 0.90 | 2025-09-26 | 2017-03-27 |
K Quotidien
K par Minute
|
1.12
2017-08-25
|
0.70
2020-04-06
|
62.7M
2022-04-21
|
0.0M
2017-09-06
|
+7.62%
2024-01-02
|
-6.33%
2021-08-13
|
+7.86%
2024-07
|
-10.82%
2020-03
|
2127 | 32.2% | 33.6% | |
| Randstad(RAND) | 35.76 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
67.48
2022-02-16
|
6.41
2016-10-12
|
10.4M
2023-03-20
|
-
2025-05-01
|
+11.99%
2025-04-10
|
-14.34%
2016-06-22
|
+24.78%
2020-04
|
-28.27%
2020-03
|
2645 | 51.1% | 47.9% | |
| Jacobs Engineering(J) | 147.47 | 2025-09-26 | 2022-09-02 |
K Quotidien
K par Minute
|
154.52
2024-03-28
|
107.04
2022-10-13
|
0.1M
2024-08-06
|
-
2025-05-30
|
+6.46%
2022-10-13
|
-15.93%
2024-09-23
|
+8.87%
2022-11
|
-12.76%
2022-09
|
603 | 52.1% | 46.9% | |
| Leonardo(LDOF) | 52.72 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
56.84
2025-06-02
|
4.02
2020-10-30
|
11.2M
2017-03-17
|
-
2025-05-01
|
+16.72%
2025-03-03
|
-21.32%
2017-10-31
|
+41.98%
2020-11
|
-32.84%
2017-11
|
2634 | 50.9% | 46.5% | |
| Chubb(CB) | 280.56 | 2025-09-26 | 2022-10-10 |
K Quotidien
K par Minute
|
306.74
2025-04-03
|
181.79
2022-10-13
|
0.4M
2023-01-03
|
0.0M
2022-10-31
|
+5.03%
2023-07-26
|
-6.18%
2023-02-02
|
+14.22%
2022-10
|
-7.31%
2023-03
|
719 | 52.0% | 47.3% | |
| Schindler Ps(SCHP) | 299.30 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
17,590.62
2018-01-09
|
148.60
2022-09-23
|
0.4M
2019-03-25
|
-
2025-01-02
|
+7,423.79%
2018-01-09
|
-98.67%
2018-01-11
|
+11.53%
2023-01
|
-14.19%
2021-09
|
2099 | 50.2% | 44.2% | |
| Enav(ENAV) | 4.26 | 2025-09-26 | 2016-10-03 |
K Quotidien
K par Minute
|
6.17
2020-02-20
|
2.95
2016-11-22
|
1.9M
2017-11-15
|
-
2025-01-21
|
+20.52%
2020-10-13
|
-14.50%
2020-03-10
|
+20.59%
2020-11
|
-24.81%
2020-03
|
1780 | 47.2% | 44.2% | |
| TR European Growth Trust Plc (ESCT)(ESCT) | 212.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
223.00
2025-07-24
|
63.06
2015-01-06
|
63.2M
2025-01-24
|
0.0M
2017-12-22
|
+6.64%
2020-03-20
|
-11.29%
2020-03-11
|
+21.79%
2020-04
|
-28.07%
2020-03
|
2702 | 51.6% | 41.2% | |
| Just Group PLC (JUSTJ)(JUSTJ) | 212.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
214.50
2025-08-08
|
35.29
2019-08-16
|
181.7M
2018-05-18
|
0.0M
2015-12-24
|
+67.46%
2025-07-31
|
-20.94%
2016-06-14
|
+41.05%
2016-09
|
-43.80%
2019-03
|
2702 | 49.3% | 47.5% | |
| P&G(PG) | 152.10 | 2025-09-26 | 2016-09-30 |
K Quotidien
K par Minute
|
181.99
2024-11-29
|
62.77
2018-06-01
|
3.5M
2023-08-03
|
-
2025-01-09
|
+24.08%
2018-01-22
|
-21.21%
2018-01-24
|
+11.56%
2019-07
|
-22.74%
2018-04
|
2035 | 47.2% | 43.4% | |
| Bakkavor Group PLC (BAKK)(BAKK) | 209.50 | 2025-09-26 | 2017-11-16 |
K Quotidien
K par Minute
|
250.00
2025-07-29
|
1.90
2017-11-16
|
18.2M
2025-05-20
|
0.0M
2018-12-24
|
+43.01%
2020-03-20
|
-24.68%
2020-03-11
|
+35.57%
2020-11
|
-29.11%
2020-04
|
1974 | 44.2% | 44.7% | |
| Romande Energie Holding SA(REHN) | 41.40 | 2025-09-23 | 2018-02-06 |
K Quotidien
K par Minute
|
58.40
2024-05-03
|
41.10
2025-07-08
|
0.0M
2024-06-12
|
-
2025-05-27
|
+101.69%
2025-09-12
|
-5.51%
2024-09-26
|
+3.45%
2018-05
|
-7.13%
2024-11
|
213 | 33.8% | 47.9% | |
| Energean Oil (ENOG) | 819.00 | 2025-09-26 | 2018-03-16 |
K Quotidien
K par Minute
|
1,622.00
2022-11-07
|
295.50
2020-03-18
|
12.7M
2021-03-11
|
0.0M
2018-05-08
|
+25.45%
2020-03-18
|
-26.58%
2020-03-03
|
+38.40%
2020-11
|
-22.69%
2023-10
|
1890 | 49.6% | 47.6% | |
| Spectris PLC (SXS)(SXS) | 4,086.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,170.00
2025-08-08
|
1,441.00
2016-02-11
|
4.0M
2025-08-11
|
0.0M
2021-12-24
|
+60.16%
2025-06-09
|
-9.34%
2020-03-11
|
+16.55%
2022-04
|
-17.30%
2022-02
|
2703 | 49.7% | 48.6% | |
| Renold (RNO)(RNO) | 81.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
88.00
2025-06-17
|
4.00
2020-04-06
|
33.6M
2025-06-13
|
0.0M
2017-08-10
|
+40.00%
2020-03-11
|
-30.43%
2020-03-06
|
+65.38%
2020-06
|
-37.30%
2018-03
|
2679 | 42.9% | 44.4% | |
| Hill (HILS) | 2,020.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,330.00
2024-07-30
|
565.00
2015-02-25
|
3.3M
2015-03-04
|
0.0M
2015-12-31
|
+12.36%
2016-05-11
|
-25.03%
2018-08-03
|
+21.47%
2020-04
|
-28.98%
2018-08
|
2702 | 48.7% | 47.3% | |
| 11 AG(1U1) | 20.01 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
72.25
2018-01-09
|
7.39
2019-08-20
|
22.0M
2018-11-06
|
-
2025-04-29
|
+27.71%
2025-08-25
|
-28.37%
2020-09-15
|
+32.23%
2023-08
|
-20.75%
2020-09
|
2607 | 47.8% | 45.8% | |
| Admiral Group PLC (ADML)(ADML) | 3,198.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,686.00
2025-08-21
|
1,208.93
2015-01-06
|
8.5M
2022-09-16
|
0.0M
2015-12-24
|
+12.63%
2022-08-08
|
-18.11%
2022-07-12
|
+16.90%
2023-08
|
-14.15%
2022-07
|
2703 | 50.6% | 47.4% | |
| Custodian Reit (CREI)(CREI) | 79.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
123.27
2018-07-18
|
63.55
2024-02-15
|
18.1M
2025-02-28
|
0.0M
2015-04-22
|
+10.59%
2020-03-13
|
-12.81%
2024-01-19
|
+11.97%
2024-03
|
-18.30%
2024-01
|
2702 | 43.0% | 43.9% | |
| Digitalbridge Group(DBRG) | 11.81 | 2025-09-26 | 2023-01-23 |
K Quotidien
K par Minute
|
20.96
2024-02-12
|
6.52
2025-04-07
|
0.0M
2024-11-18
|
0.0M
2024-06-14
|
+17.42%
2025-05-15
|
-17.16%
2024-04-30
|
+20.45%
2023-11
|
-15.59%
2023-02
|
589 | 48.0% | 50.4% | |
| Ocado Group PLC (OCDO)(OCDO) | 231.40 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,914.00
2020-09-30
|
203.00
2016-06-14
|
45.8M
2024-05-31
|
0.1M
2021-12-24
|
+44.42%
2018-05-17
|
-19.87%
2023-09-19
|
+61.69%
2018-05
|
-31.12%
2023-09
|
2703 | 49.0% | 50.1% | |
| Sequoia Economic Infrastructure (SEQI)(SEQI) | 76.10 | 2025-09-26 | 2015-03-03 |
K Quotidien
K par Minute
|
118.26
2020-01-17
|
71.00
2023-06-26
|
49.0M
2023-06-27
|
0.0M
2015-08-03
|
+22.50%
2020-03-10
|
-16.99%
2020-03-06
|
+7.17%
2016-12
|
-16.67%
2020-03
|
2660 | 42.1% | 41.6% | |
| Alphabet C(GOOG) | 247.25 | 2025-09-26 | 2018-01-09 |
K Quotidien
K par Minute
|
242.05
2025-09-10
|
49.24
2018-03-28
|
6.2M
2022-12-08
|
-
2025-01-20
|
+1,900.00%
2022-07-05
|
-95.20%
2022-07-06
|
+18.45%
2020-04
|
-16.88%
2022-04
|
1600 | 50.8% | 43.0% | |
| EDP Renovaveis(EDPR) | 11.30 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
27.22
2022-08-17
|
5.62
2016-12-15
|
3.2M
2023-03-01
|
-
2025-05-01
|
+10.94%
2025-04-16
|
-12.83%
2025-04-09
|
+30.82%
2020-12
|
-21.16%
2024-10
|
2361 | 49.2% | 48.8% | |
| Ahold Delhaize(AD) | 33.89 | 2025-09-26 | 2015-04-07 |
K Quotidien
K par Minute
|
106.50
2018-11-16
|
1.00
2018-09-21
|
33.8M
2022-08-04
|
-
2025-05-01
|
+8.43%
2020-03-16
|
-9.57%
2017-06-14
|
+12.40%
2017-11
|
-14.63%
2017-06
|
2510 | 51.6% | 46.6% | |