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 | ||||||
| CAC 40 Leverage x10 NR (CA10L)(CA10L) | 645.80 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
60,719.92
2020-01-17
|
1.57
2020-03-18
|
-
2025-01-02
|
-
2025-01-02
|
+116,891.34%
2019-01-18
|
-94.11%
2020-03-12
|
+172,468.76%
2019-01
|
-99.95%
2020-03
|
2723 | 53.3% | 46.4% | |
| CAC 40 x3 Levereged (CAC3L)(CAC3L) | 48,684.26 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
61,445.75
2024-05-15
|
6,750.20
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+25.35%
2020-03-24
|
-36.83%
2020-03-12
|
+59.36%
2020-11
|
-52.59%
2020-03
|
2738 | 53.3% | 46.5% | |
| CAC Pétrole et gaz (FROG)() | 1,011.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,233.38
2024-04-26
|
375.92
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+14.61%
2020-11-06
|
-16.85%
2020-03-09
|
+31.64%
2020-11
|
-13.01%
2020-03
|
2739 | 51.8% | 48.0% | |
| Cac 40 Leverage (CACLV)(CACLV) | 1,739.74 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,083.11
2024-03-28
|
485.94
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+16.78%
2020-03-24
|
-24.55%
2020-03-12
|
+37.39%
2020-11
|
-35.65%
2020-03
|
2738 | 52.8% | 47.1% | |
| CAC Leverage GR (CACGL)(CACGL) | 8,028.49 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,726.04
2024-05-15
|
1,604.30
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+16.95%
2020-03-24
|
-24.55%
2020-03-12
|
+37.39%
2020-11
|
-35.32%
2020-03
|
2739 | 53.5% | 46.4% | |
| CAC Santé (FRHC)() | 2,126.24 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,415.17
2025-02-14
|
1,244.05
2016-06-24
|
-
2025-01-02
|
-
2025-01-02
|
+5.66%
2022-03-09
|
-8.81%
2023-10-27
|
+15.36%
2020-04
|
-9.44%
2023-10
|
2738 | 52.4% | 47.3% | |
| CAC Matériaux de base (FRBM)(FRBM) | 2,950.61 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,124.33
2025-03-11
|
1,134.52
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+6.18%
2020-03-24
|
-12.50%
2020-03-12
|
+13.67%
2020-11
|
-16.85%
2022-06
|
2739 | 53.0% | 46.9% | |
| CAC Industries (FRIN)(FRIN) | 3,751.28 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,764.61
2025-07-18
|
1,293.87
2020-03-18
|
-
2025-01-02
|
-
2025-01-02
|
+10.94%
2020-11-09
|
-14.31%
2020-03-12
|
+21.05%
2020-11
|
-26.53%
2020-03
|
2739 | 53.1% | 46.7% | |
| CAC All-Share (PAX)() | 9,159.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
9,948.16
2024-04-02
|
4,480.03
2020-03-16
|
7,777.9M
2025-03-05
|
27.3M
2021-12-24
|
+8.26%
2020-03-24
|
-11.68%
2020-03-12
|
+16.38%
2020-11
|
-17.86%
2020-03
|
2739 | 54.1% | 45.7% | |
| CAC Biens de consommation (FRCG)(FRCG) | 4,464.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6,423.28
2024-03-14
|
1,617.36
2015-01-07
|
-
2025-01-02
|
-
2025-01-02
|
+8.81%
2022-03-09
|
-9.06%
2020-03-12
|
+14.94%
2022-07
|
-11.67%
2015-08
|
2739 | 53.5% | 46.4% | |
| Euronext 100 (N100)(N100) | 1,650.60 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,637.40
2025-08-22
|
710.47
2020-03-16
|
1,159.6M
2015-08-24
|
29.7M
2021-12-24
|
+8.18%
2020-03-24
|
-11.97%
2020-03-12
|
+14.89%
2020-11
|
-16.50%
2020-03
|
2739 | 54.0% | 45.7% | |
| CAC Sociétés financières (FRFIN)(FRFIN) | 1,258.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,329.46
2025-08-15
|
451.11
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+11.83%
2020-11-09
|
-14.03%
2020-03-12
|
+30.80%
2020-11
|
-30.08%
2020-03
|
2739 | 53.5% | 46.3% | |
| MIB ESG (MESGP)(MESGP) | 1,851.23 | 2025-09-26 | 2021-10-18 |
K Quotidien
K par Minute
|
1,883.19
2025-08-22
|
896.65
2022-09-29
|
-
2025-01-02
|
-
2025-01-02
|
+7.09%
2022-03-09
|
-6.97%
2025-04-04
|
+10.48%
2023-01
|
-13.20%
2022-06
|
1001 | 55.7% | 43.1% | |
| CAC Services aux collectivités (FRUT)() | 779.78 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
848.05
2025-07-02
|
391.20
2020-03-23
|
-
2025-01-02
|
-
2025-01-02
|
+7.72%
2022-03-09
|
-15.83%
2020-03-12
|
+18.41%
2022-07
|
-36.25%
2020-03
|
2739 | 53.1% | 46.7% | |
| CAC 40 (FCHI)(FCHI) | 7,870.68 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,259.19
2024-05-10
|
3,632.06
2020-03-16
|
428.6M
2016-06-24
|
12.0M
2021-12-24
|
+8.39%
2020-03-24
|
-12.28%
2020-03-12
|
+17.64%
2020-11
|
-17.58%
2020-03
|
2740 | 52.9% | 47.0% | |
| CAC 40 Net Total Return (PX1NR)(PX1NR) | 18,725.78 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
19,216.95
2025-03-03
|
7,435.01
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.45%
2020-03-24
|
-12.28%
2020-03-12
|
+17.64%
2020-11
|
-17.42%
2020-03
|
2738 | 53.4% | 46.5% | |
| ERSU Meyve ve Gida Sanayi AS (ERSU)(PX1GR) | 25,323.34 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25,802.71
2025-03-03
|
9,269.28
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.47%
2020-03-24
|
-12.28%
2020-03-12
|
+17.64%
2020-11
|
-17.36%
2020-03
|
2738 | 53.5% | 46.3% | |
| CAC 40 ESG (CESGP)(CESGP) | 2,504.51 | 2025-09-26 | 2021-03-22 |
K Quotidien
K par Minute
|
2,594.95
2025-03-06
|
1,718.38
2022-09-29
|
-
2025-01-02
|
-
2025-01-02
|
+7.92%
2022-03-09
|
-5.29%
2022-03-04
|
+9.57%
2022-07
|
-8.15%
2022-06
|
1148 | 53.6% | 46.1% | |
| CAC Large 60 (CACLG)(CACLG) | 8,480.96 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,879.13
2024-05-10
|
4,015.00
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+8.50%
2020-03-24
|
-12.41%
2020-03-12
|
+17.63%
2020-11
|
-18.26%
2020-03
|
2739 | 53.0% | 46.8% | |
| SBF 120 (SBF120)(SBF120) | 5,961.20 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6,254.97
2024-05-15
|
2,857.67
2020-03-16
|
7,706.7M
2025-03-05
|
20.2M
2021-12-24
|
+8.35%
2020-03-24
|
-12.33%
2020-03-12
|
+17.54%
2020-11
|
-18.52%
2020-03
|
2739 | 53.0% | 46.8% | |
| SBF 120 Net Total Return (PX4NR)(PX4NR) | 13,117.47 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13,410.06
2025-03-03
|
5,468.55
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.41%
2020-03-24
|
-12.33%
2020-03-12
|
+17.55%
2020-11
|
-18.37%
2020-03
|
2738 | 53.8% | 46.1% | |
| SBF 120 Gross Total Retrun (PX4GR)(PX4GR) | 17,084.18 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17,393.94
2025-08-20
|
6,580.84
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.43%
2020-03-24
|
-12.33%
2020-03-12
|
+17.56%
2020-11
|
-18.31%
2020-03
|
2738 | 53.8% | 46.1% | |
| Next 150 Index (N150)(N150) | 3,659.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
3,809.35
2025-08-22
|
1,780.17
2020-03-16
|
2,443.8M
2024-03-07
|
25.6M
2021-12-24
|
+7.32%
2020-03-24
|
-11.00%
2020-03-12
|
+20.60%
2020-11
|
-20.19%
2020-03
|
2739 | 54.8% | 45.1% | |
| CAC Next 20 (CN20)(CN20) | 11,640.36 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13,485.96
2020-02-19
|
7,565.59
2020-03-18
|
101.8M
2020-04-03
|
1.5M
2025-07-15
|
+9.58%
2020-03-24
|
-13.70%
2020-03-12
|
+17.55%
2020-11
|
-24.66%
2020-03
|
2739 | 53.7% | 46.2% | |
| SBF250 (CACT)(CACT) | 5,842.58 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
6,120.85
2024-05-15
|
2,798.94
2020-03-16
|
7,767.8M
2025-03-05
|
26.6M
2021-12-24
|
+8.30%
2020-03-24
|
-12.31%
2020-03-12
|
+17.55%
2020-11
|
-18.55%
2020-03
|
2739 | 53.1% | 46.8% | |
| CAC All-Tradable Net Total Return (CACTN)(CACTN) | 12,886.88 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
13,145.42
2025-03-03
|
5,388.45
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.36%
2020-03-24
|
-12.31%
2020-03-12
|
+17.56%
2020-11
|
-18.40%
2020-03
|
2739 | 53.7% | 46.1% | |
| CAC All-Tradable Gross Total Return (CACTR)(CACTR) | 16,768.26 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
17,073.31
2025-08-22
|
6,481.11
2016-02-11
|
-
2025-01-02
|
-
2025-01-02
|
+8.38%
2020-03-24
|
-12.31%
2020-03-12
|
+17.57%
2020-11
|
-18.34%
2020-03
|
2737 | 53.9% | 46.0% | |
| CAC 40 Equal Weight NR (CACEN)(CACEN) | 4,044.26 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,157.35
2025-07-10
|
1,725.47
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+9.57%
2020-03-24
|
-13.23%
2020-03-12
|
+20.74%
2020-11
|
-19.97%
2020-03
|
2739 | 53.5% | 46.3% | |
| CAC 40 Equal Weight GR (CACEG)(CACEG) | 4,622.61 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
4,750.07
2025-07-10
|
1,890.51
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+9.64%
2020-03-24
|
-13.23%
2020-03-12
|
+20.74%
2020-11
|
-19.90%
2020-03
|
2739 | 53.7% | 46.1% | |
| Cac Large 60 EW ER (CLEWE)(CLEWE) | 1,781.63 | 2025-09-26 | 2018-12-14 |
K Quotidien
K par Minute
|
2,111.56
2021-11-16
|
1,155.02
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+9.56%
2020-03-24
|
-13.43%
2020-03-12
|
+20.14%
2020-11
|
-22.38%
2020-03
|
1727 | 53.2% | 46.5% | |
| Enternext PEA-PME 150 (ENPME)(ENPME) | 1,704.76 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
2,219.89
2022-01-04
|
1,023.32
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+5.42%
2025-07-23
|
-10.75%
2020-03-12
|
+16.74%
2020-04
|
-20.76%
2020-03
|
2738 | 55.0% | 44.8% | |
| SBF Top 80 EW (SBF80)(SBF80) | 1,253.70 | 2025-09-26 | 2015-11-02 |
K Quotidien
K par Minute
|
2,026.53
2015-11-27
|
689.02
2020-03-16
|
488.8M
2016-06-24
|
15.0M
2021-12-24
|
+9.36%
2020-03-24
|
-12.80%
2020-03-12
|
+19.08%
2020-11
|
-21.34%
2020-03
|
2525 | 52.9% | 46.9% | |
| Euronext Growth Bpifrance Innovation (NAOII)(NAOII) | 914.09 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,554.67
2022-01-03
|
528.87
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+10.07%
2020-04-09
|
-8.08%
2020-03-16
|
+22.53%
2020-04
|
-18.64%
2022-01
|
2739 | 52.1% | 47.6% | |
| Euronext Growth Bpifrance Innovation GR (NAOIG)(NAOIG) | 1,004.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,674.93
2022-01-03
|
568.14
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+10.07%
2020-04-09
|
-8.08%
2020-03-16
|
+22.53%
2020-04
|
-18.64%
2022-01
|
2739 | 52.4% | 47.2% | |
| Euronext Growth Bpifrance Innovation NR (NAOIN)(NAOIN) | 978.42 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,640.11
2022-01-03
|
556.76
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+10.07%
2020-04-09
|
-8.08%
2020-03-16
|
+22.53%
2020-04
|
-18.64%
2022-01
|
2739 | 52.4% | 47.3% | |
| CAC Small (CACS)(CACS) | 15,826.94 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
16,662.78
2025-08-22
|
6,746.47
2020-03-16
|
522.6M
2015-03-18
|
4.0M
2023-08-14
|
+13.21%
2025-07-23
|
-10.82%
2020-03-12
|
+18.54%
2020-11
|
-20.13%
2020-03
|
2739 | 55.7% | 44.1% | |
| CAC Small NR (CACSN)(CACSN) | 24,402.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25,663.86
2025-08-22
|
9,560.21
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+13.21%
2025-07-23
|
-10.82%
2020-03-12
|
+18.55%
2020-11
|
-20.11%
2020-03
|
2738 | 56.1% | 43.8% | |
| CAC Small GR (CACSR)(CACSR) | 28,109.08 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
29,551.73
2025-08-22
|
10,697.24
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+13.21%
2025-07-23
|
-10.82%
2020-03-12
|
+18.55%
2020-11
|
-20.10%
2020-03
|
2739 | 56.3% | 43.5% | |
| SBF Top 50 ESG EW Decrement 50 Points (ESF5D)(ESF5D) | 888.48 | 2025-09-26 | 2018-10-17 |
K Quotidien
K par Minute
|
1,057.03
2022-01-05
|
568.06
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+9.59%
2020-03-24
|
-14.04%
2020-03-12
|
+20.79%
2020-11
|
-23.76%
2020-03
|
1768 | 52.9% | 46.8% | |
| Futures France 40 - Oct 2025 () | 7,885.20 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
8,315.00
2025-03-06
|
5,628.50
2022-09-29
|
0.3M
2022-04-11
|
-
2025-07-14
|
+4.23%
2022-10-03
|
-4.79%
2025-04-07
|
+8.86%
2022-07
|
-7.71%
2022-06
|
881 | 51.6% | 47.3% | |
| CAC 40 Settlement (FCHISET)(FCHISET) | 7,866.23 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
8,246.20
2025-03-03
|
3,758.44
2020-03-19
|
-
2025-01-02
|
-
2025-01-02
|
+8.18%
2020-03-20
|
-10.49%
2020-03-12
|
+19.36%
2020-11
|
-17.47%
2020-03
|
2606 | 53.2% | 46.7% | |
| CAC Mid 60 (CACMD)(CACMD) | 13,841.48 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
15,969.79
2021-11-08
|
8,250.76
2020-03-16
|
7,577.2M
2025-03-05
|
4.4M
2015-12-24
|
+6.71%
2020-03-24
|
-11.39%
2020-03-12
|
+16.43%
2020-11
|
-21.58%
2020-03
|
2739 | 53.7% | 46.1% | |
| CAC Mid 60 Net Total Return (CACMN)(CACMN) | 24,588.62 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
26,029.20
2024-05-28
|
12,852.23
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+6.71%
2020-03-24
|
-11.39%
2020-03-12
|
+16.59%
2020-11
|
-21.55%
2020-03
|
2739 | 54.1% | 45.7% | |
| CAC Mid 60 Gross Total Return (CACMR)(CACMR) | 29,562.74 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
30,955.06
2024-06-03
|
14,811.12
2020-03-16
|
-
2025-01-02
|
-
2025-01-02
|
+6.71%
2020-03-24
|
-11.39%
2020-03-12
|
+16.65%
2020-11
|
-21.53%
2020-03
|
2738 | 54.4% | 45.5% | |
| FTSE France (WIFRA)(FTWIFRAE) | 711.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
740.97
2025-03-06
|
349.56
2020-03-18
|
-
2025-01-02
|
-
2025-01-02
|
+8.40%
2020-03-24
|
-12.19%
2020-03-12
|
+17.05%
2020-11
|
-17.92%
2020-03
|
2782 | 51.9% | 46.1% | |
| Euronext Growth All Share (ALASI)(ALASI) | 942.13 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,612.42
2021-04-08
|
791.49
2025-04-07
|
-
2025-01-02
|
-
2025-01-02
|
+9.23%
2022-10-20
|
-6.56%
2020-03-16
|
+19.28%
2022-10
|
-16.07%
2020-03
|
2739 | 54.0% | 45.7% | |
| Euronext Growth All Share NR (ALASN)(ALASN) | 1,115.44 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
1,804.14
2021-04-08
|
927.75
2025-04-07
|
-
2025-01-02
|
-
2025-01-02
|
+9.23%
2022-10-20
|
-6.56%
2020-03-16
|
+19.32%
2022-10
|
-16.05%
2020-03
|
2737 | 54.2% | 45.6% | |
| Euronext Growth All Share GR (ALASG)(ALASG) | 1,167.05 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
1,858.35
2021-04-08
|
1.17
2023-03-15
|
-
2025-01-02
|
-
2025-01-02
|
+109,358.13%
2023-03-16
|
-99.91%
2023-03-15
|
+19.34%
2022-10
|
-16.05%
2020-03
|
2736 | 54.3% | 45.5% | |
| CAC 40 c2() | 7,803.50 | 2025-09-25 | 2022-03-29 |
K Quotidien
K par Minute
|
8,247.50
2025-02-18
|
5,649.00
2022-09-29
|
0.2M
2022-04-11
|
-
2025-01-02
|
+4.23%
2022-10-03
|
-4.85%
2025-04-07
|
+8.96%
2022-07
|
-7.54%
2022-06
|
881 | 52.3% | 46.9% | |
| CAC 40 c3() | 7,890.00 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
8,241.00
2025-02-18
|
5,636.00
2022-09-29
|
0.0M
2023-07-13
|
-
2025-01-06
|
+4.23%
2022-10-03
|
-4.90%
2025-04-07
|
+8.91%
2022-07
|
-7.52%
2022-06
|
881 | 52.7% | 46.5% | |