APR 26 CAC 40 Index (10x)

7 984,50

-0,05%

Indices

NASDAQ SEP26
24 357,25
-0,24%

Chiffres-clés

+ fortes hausses et baisses SBF 120

Europe - STOXX Europe 600 Cours des bourses internationales

Accès direct aux différents marchés des actions

A-Z A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Libellé	Dernier	Var.	Ouv	+Haut	+Bas	Var/1Janv	Vol.
A2A	2,510 (c)	+2,16%	0,000	2,506	2,452	+8,66%	10253404
AMPLIFON	9,140 (c)	-1,89%	9,052	9,196	8,940	-33,53%	2605979
AZIMUT	33,450 (c)	-0,33%	0,000	33,420	32,570	-6,41%	532168
BANCA MPS	7,395 (c)	-2,77%	0,000	7,481	7,301	-19,00%	23777882
BANCO BPM	12,050 (c)	-1,67%	0,000	12,155	11,900	-7,45%	5133343
BPER BANCA	11,350 (c)	-1,82%	0,000	11,400	11,110	-2,16%	6498611
BRUNELLO CUCINELLI	76,800 (c)	+0,05%	75,840	76,480	74,340	-21,97%	230346
BUZZI	44,780 (c)	-2,23%	0,000	45,300	43,900	-13,88%	402894
CAMPARI	6,246 (c)	+0,94%	0,000	6,250	6,128	+12,78%	3599863
DIASORIN	61,660 (c)	+0,88%	0,000	61,300	60,240	-10,14%	322314
ENEL	9,753 (c)	+0,63%	0,000	9,761	9,510	+9,87%	21135099
ENI	24,685 (c)	+4,27%	24,270	24,790	24,250	+52,94%	19809465
FERRARI	295,500 (c)	-0,77%	0,000	296,600	289,500	-7,28%	391528
FINECOBANK	19,380 (c)	-1,05%	19,225	19,475	19,125	-12,70%	1438886
GENERALI	35,810 (c)	+1,02%	35,000	35,810	34,990	+0,17%	2324770
HERA	4,098 (c)	+1,39%	0,000	4,086	4,008	+1,94%	1881492
INTERPUMP GRP	34,540 (c)	+0,29%	0,000	34,640	33,560	-25,91%	265329
INTESA SANPAOLO	5,321 (c)	-1,24%	0,000	5,330	5,212	-10,13%	52158864
INWIT	7,190 (c)	+2,49%	0,000	7,190	6,870	-8,81%	2222984
ITALGAS	10,370 (c)	+1,97%	0,000	10,360	0,000	+8,99%	2003704
LEONARDO	62,260 (c)	-0,61%	61,940	62,540	61,120	+26,65%	1783269
MEDIOBANCA	16,535 (c)	-2,51%	0,000	16,750	16,325	-7,03%	1045485
MONCLER	53,160 (c)	+0,76%	52,200	53,340	51,800	-3,20%	621432
NEXI	3,302 (c)	-0,06%	0,000	3,267	3,188	-21,77%	17581910
POSTE ITALIANE	20,870 (c)	-0,43%	20,630	21,000	20,570	-2,84%	2185410
AALBERTS	30,020	-2,09%	29,800	30,260	29,720	+6,99%	350816
ABN AMRO DR	27,940	-0,60%	27,500	28,130	27,460	-6,21%	1975088
ADYEN	845,200	-2,14%	847,000	849,700	824,400	-38,53%	163024
AEGON	6,374	-0,31%	6,332	6,420	6,290	-4,01%	4360459
AKZO NOBEL	49,060	-3,61%	47,890	49,660	47,500	-17,13%	1082768
ALLFUNDS GRP	8,600	+0,58%	8,480	8,615	8,445	+6,90%	744849
ARCADIS	28,560	+0,07%	28,260	28,680	28,100	-19,64%	253332
ARCELORMITTAL	45,660	-2,14%	44,740	46,450	44,500	+16,81%	1782764
ASM INT	672,800	-0,12%	645,000	675,400	640,200	+29,98%	130294
ASML HLDG	1 161,000	-2,24%	1 137,000	1 174,000	1 126,600	+26,00%	647486
ASR	60,920	+0,33%	60,400	61,040	60,120	+0,49%	415692
BESI	190,150	+1,39%	180,800	190,950	176,700	+42,17%	553201
DSM FIRMENICH	61,420	+1,12%	60,500	61,580	60,500	-10,67%	714265
EXOR	67,350	+0,67%	65,800	67,350	65,800	-7,04%	202539
FERROVIAL	57,300	-0,52%	56,660	57,420	56,280	+3,50%	3037
HEINEKEN	67,640	+0,09%	67,520	68,020	67,160	-3,01%	580774
HEINEKEN HOLDING	62,850	+0,24%	62,400	63,150	62,400	+0,72%	132120
IMCD	89,080	+0,38%	88,360	90,080	87,800	+15,18%	240631
ING GROUP	22,945	-1,25%	22,550	23,030	22,460	-4,44%	8361607
INPOST	15,130	+0,07%	15,100	15,170	15,090	+44,51%	1856262
JDE PEET'S	31,800	-0,06%	31,800	31,840	31,780	-0,19%	4766797
KON AH DEL	41,730	+1,29%	41,180	41,900	41,110	+19,67%	2074182
KONINKL KPN	4,848	+1,66%	4,792	4,848	4,776	+21,93%	10017739
KONINKLIJKE PHILIPS N.V.	23,580	-0,08%	23,270	23,760	23,190	+1,46%	1210704
NN GROUP	69,600	+0,46%	68,820	69,720	68,600	+5,87%	669191
BCP	0,865 (c)	-0,94%	0,860	0,868	0,849	-3,53%	69179682
EDP RENOVAVEIS	14,230 (c)	+2,01%	13,920	14,230	13,800	+18,19%	1102257
EDP S.A	4,710 (c)	+1,29%	4,628	4,719	4,613	+20,31%	11759873
GALP ENERGIA -B-	21,140 (c)	+3,88%	20,860	21,320	20,860	+44,50%	2860786
JERONIMO MARTINS	20,740 (c)	-1,05%	20,540	20,860	20,260	+2,37%	995443
MERLIN PROP.	14,240 (c)	0,00%	0,000	0,000	0,000	+14,84%	0
SRD ACCOR	42,500 (c)	+1,38%	41,320	42,770	40,960	-11,86%	1024571
SRD ADP	110,900 (c)	+1,56%	107,900	110,900	107,400	-0,45%	143904
SRD AIR LIQUIDE	180,520 (c)	+0,29%	178,140	181,320	177,700	+12,64%	819628
SRD AIRBUS	165,140 (c)	-1,64%	164,140	167,200	162,740	-16,76%	1217733
SRD ALSTOM	24,270 (c)	-2,45%	24,060	24,400	23,770	-3,58%	1224476
SRD ALTEN	53,000 (c)	0,00%	52,600	53,350	51,950	-26,85%	116834
SRD AMUNDI	74,100 (c)	-2,31%	74,800	75,000	73,600	+4,96%	163581
SRD ARKEMA	58,100 (c)	-1,61%	58,350	58,800	57,500	+11,41%	187183
SRD AXA	40,510 (c)	+0,85%	39,960	40,560	39,840	-1,10%	4414036
SRD BIOMERIEUX	93,650 (c)	+1,02%	92,600	93,650	91,850	-15,10%	114904
SRD BNP PARIBAS	83,300 (c)	-2,44%	82,890	83,750	81,520	+3,11%	2771109
SRD BOLLORE SE	4,828 (c)	-2,07%	4,906	4,930	4,814	+0,71%	1746872
SRD BOUYGUES	50,340 (c)	-1,33%	50,000	50,560	49,330	+13,51%	662193
SRD BUREAU VERITAS	26,420 (c)	+0,69%	26,060	26,540	25,940	-2,80%	719557
SRD CAPGEMINI	102,850 (c)	+1,23%	101,500	103,200	100,100	-27,70%	743397
SRD CARREFOUR	16,195 (c)	+1,44%	15,955	16,230	15,940	+13,81%	1697012
SRD CHRISTIAN DIOR	446,600 (c)	-0,76%	448,000	451,400	441,600	-25,00%	2558
SRD COVIVIO	53,750 (c)	+0,66%	52,950	54,200	52,400	-5,12%	159036
SRD CREDIT AGRICOLE SA	16,365 (c)	-1,30%	16,235	16,410	16,095	-6,75%	5445796
SRD DANONE	69,240 (c)	+0,26%	69,200	69,840	68,960	-9,82%	1100091
SRD DASSAULT AVIATION	336,600 (c)	+0,24%	330,200	338,000	329,800	+22,94%	56705
SRD DASSAULT SYSTEMES	17,620 (c)	+0,57%	17,415	17,645	17,250	-26,09%	2332581
SRD EDENRED	17,120 (c)	+0,26%	16,790	17,700	16,775	-9,47%	1223845
SRD EIFFAGE	135,700 (c)	-0,33%	134,250	136,000	132,950	+10,87%	192112
SRD ELIS	25,080 (c)	+0,16%	24,640	25,220	24,640	+3,38%	382971
3I GROUP	2 683,500 (c)	+3,85%	2 532,000	2 694,000	2 521,000	-18,06%	3637151
ABERDEEN GRP PLC	195,150 (c)	-1,49%	194,400	196,100	190,400	-4,06%	3338093
ADMIRAL GROUP	3 206,000 (c)	+1,52%	3 172,000	3 214,000	3 156,000	-3,14%	544979
AIB GRP	793,000 (c)	+0,63%	780,000	792,000	776,000	-1,12%	295559
ANGLO AMERICAN	3 307,000 (c)	-1,11%	0,000	3 336,000	3 187,000	+11,82%	2682214
ANTOFAGASTA	3 458,000 (c)	-0,69%	3 351,000	3 494,000	3 315,000	+5,04%	638979
ASHTEAD GROUP	5 327,000 (c)	+0,02%	0,000	0,000	0,000	+5,03%	0
ASSOCIAT BRIT FO	1 890,250 (c)	+0,04%	1 888,000	1 901,500	1 875,000	-9,99%	885384
ASTRAZENECA	15 307,000 (c)	+1,90%	15 042,000	15 434,000	14 956,000	+9,64%	1534791
AUTOTRD GRP RG-144A	473,500 (c)	+0,92%	465,800	474,900	463,800	-19,00%	3080099
AVIVA	621,800 (c)	+0,45%	611,000	624,400	609,400	-7,88%	8501239
BAE SYSTEMS	2 288,000 (c)	-0,31%	0,000	2 302,000	2 261,000	+31,84%	6248721
BALFOUR BEATTY	778,500 (c)	+0,32%	768,000	780,500	758,500	+8,92%	1688911
BARCLAYS	408,350 (c)	-0,18%	0,000	411,650	397,300	-14,30%	41870659
BARRATT DEVLOP	481,550 (c)	+0,05%	482,200	486,000	478,900	0,00%	4466726
BEAZLEY	1 271,500 (c)	+0,12%	1 269,000	1 273,000	1 269,000	+56,54%	1941605
BELLWAY	1 918,000 (c)	+1,16%	1 866,000	1 932,000	1 854,000	-31,94%	1092359
BERKELEY GRP HLD	3 166,000 (c)	+2,00%	3 080,000	3 184,000	3 056,000	-19,15%	854520
BIG YELLOW GROUP	857,500 (c)	-0,06%	848,000	863,000	835,000	-18,33%	1527491
BK OF IE GRP	15,480 (c)	-0,39%	15,700	15,700	15,160	-6,52%	283619
BOVIS HOMES GROU	1 312,500 (c)	-4,96%	1 342,000	1 342,000	1 298,000	0,00%	688364
BP	590,950 (c)	+2,60%	594,800	605,000	587,500	+38,09%	66597049
BRIT AMER TOBACC	4 408,000 (c)	+2,20%	4 344,000	4 432,000	4 339,000	+4,17%	3722967
BRIT LAND CO REI	365,700 (c)	+0,19%	0,000	368,600	355,200	-8,98%	4673071
BT GROUP	215,800 (c)	+1,98%	212,900	216,100	212,000	+20,58%	10085603
ADIDAS	134,900 (c)	-1,46%	134,700	136,200	132,550	-20,20%	685000
AIXTRON	33,280 (c)	-0,95%	32,500	33,880	32,190	+92,31%	658611
ALLIANZ	367,900 (c)	+0,05%	0,000	368,500	362,400	-5,79%	667140
AURUBIS AG	152,000 (c)	-1,87%	151,200	153,800	147,900	+22,38%	75536
BASF	50,940 (c)	0,00%	50,820	51,400	50,480	+14,65%	2650545
BAWAG GROUP	131,600 (c)	-0,90%	130,600	131,700	129,600	+2,33%	699
BAYER	39,695 (c)	-1,06%	39,480	39,940	38,825	+7,25%	1860808
BECHTLE	29,480 (c)	-1,27%	0,000	29,660	28,640	-32,51%	255407
BEIERSDORF	75,540 (c)	-0,74%	75,140	75,980	74,940	-19,36%	341215
BMW	79,240 (c)	+0,28%	0,000	79,460	77,740	-14,92%	814599
BRENNTAG	56,820 (c)	-1,29%	57,400	58,260	56,820	+14,65%	452796
CARL ZEISS MEDITE	24,840 (c)	-0,24%	24,840	25,000	24,440	-37,90%	204620
COMMERZBANK	31,480 (c)	-2,36%	31,350	31,810	30,740	-12,80%	2647019
CONTINENTAL	62,740 (c)	0,00%	63,500	63,500	61,600	-7,68%	475112
CTS EVENTIM AG	51,050 (c)	-1,73%	51,050	51,600	50,550	-34,97%	322490
DAIMLER TR HLDG	42,470 (c)	+0,38%	41,320	42,470	41,180	+13,80%	935242
DELIV HERO	16,570 (c)	-0,78%	16,255	16,850	15,810	-27,07%	1228201
DEUTSCHE BANK	25,675 (c)	-2,62%	25,450	25,900	25,125	-22,46%	6887588
DEUTSCHE BOERSE	255,600 (c)	+1,91%	252,600	256,100	250,300	+14,26%	490282
DEUTSCHE POST	46,120 (c)	-1,03%	45,500	46,120	45,280	-1,31%	2758167
DEUTSCHE TELEKOM	30,770 (c)	-3,36%	30,850	31,000	29,870	+11,24%	9191081
DT LUFTHANSA	7,502 (c)	-3,42%	7,456	7,554	7,348	-10,75%	6263542
E.ON	19,705 (c)	+2,20%	0,000	19,705	19,180	+22,20%	4087619
EVONIK INDUSTR	16,570 (c)	+1,28%	16,330	16,680	16,300	+24,03%	1794796
EVOTEC AG O.N.	4,503 (c)	+1,03%	4,353	4,581	4,332	-17,38%	619489
ABB	65,840 (c)	-0,66%	64,260	66,200	64,220	+11,18%	2110064
ACCELLERON IND	74,300 (c)	-0,93%	73,000	75,350	72,250	+20,71%	140209
ADECCO GROUP	18,920 (c)	-0,42%	18,740	19,030	18,580	-18,17%	656233
ALLREAL HLDG	228,500 (c)	+0,22%	228,000	229,000	227,000	+12,01%	16217
AVOLTA	49,640 (c)	+1,43%	48,660	49,640	48,100	+5,30%	161863
BACHEM HLDG	66,800 (c)	+0,23%	65,950	66,800	64,800	+11,52%	96232
BARRY CALLEBAUT	1 373,000 (c)	+0,44%	1 370,000	1 413,000	1 363,000	+5,13%	4415
BC VAUDOISE	129,400 (c)	+1,33%	128,500	130,600	0,000	+28,88%	53513
BELIMO HLDG	647,500 (c)	-2,04%	642,000	652,500	632,000	-17,09%	17003
BKW	161,100 (c)	+2,29%	157,000	160,400	156,800	-4,33%	62266
BUCHER INDUSTRIES	350,000 (c)	-1,27%	349,500	351,500	347,000	-5,02%	8804
CEMBRA MONEY BK	100,600 (c)	+0,20%	100,200	100,700	99,250	+1,26%	35806
CLARIANT	7,800 (c)	+0,13%	7,690	7,850	7,690	+8,94%	718259
DKSH HLDG	58,200 (c)	+0,34%	57,700	58,500	57,400	+1,39%	69250
EMS-CHEM HLDG	633,500 (c)	+0,80%	628,500	634,000	624,000	+15,29%	8475
FLUGHAFEN ZUERICH	253,800 (c)	+0,40%	251,200	254,600	249,800	+0,79%	10661
GALENICA	92,600 (c)	+1,59%	90,500	92,900	90,500	-5,22%	53806
GEBERIT	530,200 (c)	-1,30%	528,000	533,400	523,600	-14,43%	93653
GEORG FISCHER	41,020 (c)	-0,58%	40,500	41,160	40,220	-23,47%	76428
GIVAUDAN	2 714,000 (c)	+0,33%	2 698,000	2 723,000	2 688,000	-13,73%	12615
HELVETIA BAL HL	209,200 (c)	+0,58%	207,000	209,600	206,000	0,00%	108961
HOLCIM	67,200 (c)	-0,88%	66,340	67,540	65,860	-13,58%	1048062
JULIUS BAER GRP	59,740 (c)	-0,73%	59,140	59,900	58,700	-4,26%	320415
KUEHNE+NAGEL INT	187,250 (c)	+1,57%	182,200	187,250	182,050	+9,34%	135603
LINDT&SPRUENGLI PS	11 120,000 (c)	+0,72%	11 040,000	11 150,000	11 030,000	-4,06%	1463
ALCON	74,878 (c)	-0,88%	0,000	75,870	74,360	-4,99%	350569
CRH PLC	104,470 (c)	-1,60%	0,000	106,590	0,000	-16,30%	1599261
FRONTLINE	36,830 (c)	+5,76%	0,000	36,980	0,000	+68,87%	1591865
AB INBEV	61,500 (c)	+1,25%	60,900	61,880	60,780	+12,02%	2022953
ACKERMANS V HAARE	272,200 (c)	+0,37%	269,800	272,200	267,600	+17,33%	37793
AEDIFICA	71,550 (c)	+0,63%	70,800	71,750	70,300	+6,00%	139704
AGEAS	64,850 (c)	+0,78%	63,950	65,050	63,750	+8,44%	223326
ARGENX	647,200 (c)	+0,22%	635,400	658,400	632,400	-9,71%	110545
AZELIS GROUP	8,935 (c)	+2,00%	8,700	8,935	8,595	-4,44%	480139
COFINIMMO	83,900 (c)	+0,66%	82,950	84,100	82,850	+5,93%	15045
D'IETEREN GRP	161,700 (c)	-1,76%	162,700	162,800	158,500	+5,07%	65508
ELIA GROUP	135,000 (c)	+0,75%	133,800	135,200	133,100	+23,06%	133039
GBL	78,950 (c)	+0,51%	77,800	78,950	77,650	+3,95%	68576
KBC GR	108,700 (c)	-1,05%	107,000	108,850	106,450	-2,29%	339644
LOTUS BAKERIES	9 911,850 (c)	+0,12%	9 750,000	9 960,000	9 740,000	+26,27%	519
SOFINA	214,200 (c)	-0,28%	211,800	214,200	209,200	-13,28%	21315
SYENSQO	47,540 (c)	-3,59%	48,390	49,190	47,400	-30,66%	243512
UCB	264,500 (c)	-1,23%	262,900	267,700	258,000	+10,85%	241891
UMICORE	16,350 (c)	-1,39%	16,000	16,540	15,950	-8,66%	224252
WDP	23,480 (c)	+0,77%	22,980	23,600	22,840	+6,15%	331638
ACCIONA	170,3000 (c)	+0,24%	171,9000	171,9000	167,2000	+56,67%	39233
ACS	78,4500 (c)	+3,56%	77,1000	79,0000	76,5000	+61,95%	194612
AENA	26,2400 (c)	+0,92%	25,8700	26,2400	25,6200	+10,16%	1231112
AMADEUS IT GRP BR-A	49,5400 (c)	+0,47%	48,6300	49,5400	48,2200	-21,76%	942275
BANCO SABADELL	3,1320 (c)	-0,25%	3,1380	3,1570	3,1100	+66,86%	6926520
BANCO SANTANDER	9,8140 (c)	-1,73%	9,7240	9,8750	9,5630	+8,54%	26906409
BANKINTER	13,6450 (c)	-1,34%	13,7000	13,7300	13,4300	-0,73%	2003941
BBVA	18,7700 (c)	-0,53%	18,3550	18,7850	18,2850	+2,68%	11443702
CAIXABANK	10,3800 (c)	-1,00%	10,2950	10,4800	10,2300	-0,62%	5674248
CELLNEX TELECOM	28,7500 (c)	+2,53%	27,6800	28,7500	27,6800	+4,81%	791151
COLONIAL SFL	5,1250 (c)	+0,59%	5,1250	5,1400	5,0950	-0,97%	772367
ENDESA	30,6100 (c)	-0,75%	30,8500	30,9200	30,4400	+47,38%	217057
FERROVIAL	29,4100 (c)	-0,27%	29,5000	29,5000	29,3500	0,00%	211133
GRIFOLS-A	10,3350 (c)	+0,63%	10,2700	10,3500	10,0700	+12,98%	862038
IBERDROLA	18,0350 (c)	+0,31%	18,0100	18,0700	17,9400	+35,60%	1697303
INDITEX	50,8000 (c)	-1,09%	50,0400	50,8000	49,8600	+7,01%	1577368
INTL. CONS. AIR	4,4530 (c)	+0,50%	4,4410	4,4610	4,3500	+22,71%	6175697
MERLIN PROP.	14,5200 (c)	-0,07%	14,1700	14,5700	14,0800	+16,81%	757070
NATURGY GRP	26,5000 (c)	+2,16%	26,0800	26,4200	26,0000	+2,24%	1224080
REDEIA CORP	15,0700 (c)	+2,59%	14,8800	15,0800	14,8100	-0,66%	1452220
REPSOL	24,2700 (c)	+3,90%	23,8100	24,4900	23,7900	+56,03%	4519257
TELEFONICA	3,8540 (c)	+1,26%	3,8100	3,8540	3,7770	+10,33%	9200198
VIDRALA	84,0000 (c)	+2,19%	82,6000	84,1000	81,9000	-9,58%	12007
VISCOFAN	53,0000 (c)	+3,31%	51,9000	53,9000	51,5000	-13,11%	102532

Mes listes

Une erreur est survenue pendant le chargement de la liste

Cette liste ne contient aucune valeur.

Gérer mes listes

L'offre BoursoBank