NEXT 150

2.908,740
-8,00
-0,27%
18:05 24/11/17
Vol: -
Máx: 2.923,66
Mín: 2.908,59
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
AALBERTS IND 41,70€ -0,08% -0,04€ 41,85€ 41,54€ 99.388 24/11 17:35
AB SCIENCE 8,95€ 0,22% 0,02€ 9,01€ 8,86€ 33.564 24/11 17:35
ABC ARBITRAGE 6,19€ -0,16% -0,01€ 6,22€ 6,19€ 37.437 24/11 17:35
ABLYNX 19,16€ -2,27% -0,45€ 19,75€ 19,16€ 250.597 24/11 17:35
ACCELL GROUP 23,45€ -0,47% -0,11€ 23,56€ 23,27€ 24.774 24/11 17:35
ACKERMANS 148,15€ -0,84% -1,25€ 149,70€ 147,90€ 23.224 24/11 17:35
ADAM COMMODITIES 24,28€ 2,00% 0,48€ 24,40€ 23,80€ 37.802 24/11 17:35
AEDIFICA 81,59€ 0,15% 0,12€ 81,65€ 80,73€ 11.585 24/11 17:35
AGFA-GEVAERT 3,87€ -0,03% -0,00€ 3,88€ 3,83€ 147.446 24/11 17:35
AIR FRANCE - KLM 11,47€ -0,74% -0,09€ 11,77€ 11,47€ 2.368.431 24/11 17:36
AKKA TECHNOLOGIES 47,74€ -0,21% -0,10€ 48,20€ 47,41€ 11.474 24/11 17:36
ALBIOMA 20,66€ 0,49% 0,10€ 20,80€ 20,50€ 58.654 24/11 17:35
ALTEN 70,74€ 1,20% 0,84€ 70,80€ 69,70€ 18.402 24/11 17:35
ALTRAN TECHNOLOGIES 14,99€ 0,33% 0,05€ 15,02€ 14,79€ 230.397 24/11 17:35
ALTRI 5,06€ -2,69% -0,14€ 5,21€ 5,01€ 430.367 24/11 17:35
AMG ADV METAL 39,29€ -0,75% -0,30€ 39,83€ 39,19€ 117.769 24/11 17:35
APERAM REG. 44,04€ -0,14% -0,06€ 44,25€ 43,89€ 190.813 24/11 17:35
ARCADIS 19,26€ -0,82% -0,16€ 19,58€ 19,26€ 69.254 24/11 17:35
ASM INT 61,12€ 0,23% 0,14€ 61,45€ 60,72€ 131.591 24/11 17:35
Asr Nederland 34,81€ 0,80% 0,28€ 34,94€ 34,35€ 194.975 24/11 17:35
BARCO 89,68€ -0,19% -0,17€ 90,25€ 89,09€ 14.019 24/11 17:35
Basic-Fit 21,26€ 1,24% 0,26€ 21,26€ 20,85€ 35.396 24/11 17:35
BCP R 0,25€ 0,12% 0,00€ 0,25€ 0,25€ 17.184.109 24/11 17:35
BEFIMMO 52,85€ -0,09% -0,05€ 53,20€ 52,75€ 21.164 24/11 17:35
BEKAERT 35,86€ 0,15% 0,06€ 36,00€ 35,60€ 139.042 24/11 17:35
BESI 71,91€ 0,43% 0,31€ 72,00€ 71,30€ 56.231 24/11 17:35
BETER BED HOLDING 14,66€ -0,88% -0,13€ 14,92€ 14,65€ 28.437 24/11 17:35
BIC 91,66€ -0,15% -0,14€ 92,24€ 91,28€ 43.529 24/11 17:35
BINCKBANK NV 4,33€ 0,44% 0,02€ 4,38€ 4,29€ 148.230 24/11 17:35
Biocartis Group Nv 13,24€ 0,30% 0,04€ 13,36€ 13,10€ 57.253 24/11 17:35
BOSKALIS WESTMINSTR 30,75€ -0,63% -0,20€ 30,95€ 30,70€ 235.401 24/11 17:35
BPOST 25,39€ 0,38% 0,10€ 25,59€ 25,19€ 264.470 24/11 17:35
BRUNEL INTL NV 15,10€ -0,17% -0,03€ 15,25€ 15,04€ 33.246 24/11 17:35
CARDIO3 BIOSC 37,58€ -0,73% -0,28€ 38,32€ 37,46€ 18.696 24/11 17:35
CHARGEURS 23,94€ 2,00% 0,47€ 24,10€ 23,34€ 49.816 24/11 17:35
COFACE 9,00€ 2,16% 0,19€ 9,04€ 8,81€ 64.812 24/11 17:35
COFINIMMO 108,25€ -0,05% -0,05€ 108,50€ 107,60€ 25.785 24/11 17:35
CORBION 26,94€ -0,61% -0,17€ 27,17€ 26,88€ 40.987 24/11 17:35
CTT 3,09€ -1,44% -0,05€ 3,15€ 3,04€ 1.498.683 24/11 17:35
DBV TECHNOLOGIES 41,73€ 0,28% 0,12€ 42,37€ 41,26€ 79.691 24/11 17:35
DERICHEBOURG 9,05€ 0,34% 0,03€ 9,23€ 9,00€ 191.510 24/11 17:35
DEVOTEAM 73,86€ -0,18% -0,13€ 73,89€ 72,36€ 4.665 24/11 17:39
ECONOCOM GROUP 6,08€ 0,15% 0,01€ 6,11€ 6,07€ 166.604 24/11 17:35
EDENRED 23,96€ -0,21% -0,05€ 24,10€ 23,91€ 184.541 24/11 17:35
ELIOR 18,85€ -0,34% -0,07€ 18,94€ 18,59€ 533.645 24/11 17:39
ELIS 21,92€ -0,54% -0,12€ 22,06€ 21,83€ 168.109 24/11 17:35
ERAMET 90,20€ 0,26% 0,23€ 90,62€ 89,39€ 57.784 24/11 17:35
ESI GROUP 37,68€ -0,71% -0,27€ 38,35€ 37,51€ 1.388 24/11 17:35
EURAZEO 72,48€ -0,36% -0,26€ 73,25€ 72,48€ 44.788 24/11 17:35
EUROCOMMERCIAL PROP 34,93€ -0,20% -0,07€ 35,12€ 34,74€ 59.828 24/11 17:35
EURONAV 7,48€ -0,12% -0,01€ 7,55€ 7,46€ 205.646 24/11 17:35
EURONEXT 48,87€ 0,34% 0,17€ 49,05€ 48,36€ 60.840 24/11 17:35
EUROPCAR 10,59€ 0,95% 0,10€ 10,62€ 10,35€ 242.938 24/11 17:35
EUTELSAT COMM. 18,59€ -1,43% -0,27€ 18,95€ 18,59€ 666.573 24/11 17:35
EVS BROADCAST EQUIP 29,69€ 0,59% 0,18€ 30,18€ 29,37€ 5.147 24/11 17:35
ARSEUS 11,41€ -2,81% -0,33€ 11,81€ 11,39€ 245.552 24/11 17:35
FIGEAC AERO 16,34€ -14,23% -2,71€ 17,30€ 16,30€ 423.430 24/11 17:37
Flow Traders Nv Eur0.10 17,20€ -1,71% -0,30€ 17,58€ 17,14€ 172.513 24/11 17:35
GROUPE FNAC 86,00€ 1,06% 0,90€ 86,32€ 85,16€ 27.360 24/11 17:38
FORFARMERS 10,02€ 0,81% 0,08€ 10,08€ 9,89€ 210.554 24/11 17:37
FUGRO 11,38€ -2,32% -0,27€ 11,74€ 11,36€ 708.055 24/11 17:35
GALAPAGOS 77,03€ -0,64% -0,50€ 77,62€ 75,23€ 381.097 24/11 17:35
GAZTRANS.TECHN. 45,85€ 1,78% 0,80€ 46,88€ 44,86€ 78.028 24/11 17:35
GEMALTO 32,84€ -1,65% -0,55€ 33,60€ 32,84€ 878.973 24/11 17:35
GENFIT 22,50€ -2,64% -0,61€ 23,35€ 22,50€ 134.340 24/11 17:35
GREENYARDS F 19,85€ -1,29% -0,26€ 20,47€ 19,80€ 32.258 24/11 17:35
GROUPE GORGE 17,32€ 2,79% 0,47€ 17,32€ 16,76€ 7.633 24/11 17:35
GROUPE OPEN 27,90€ 0,18% 0,05€ 27,90€ 27,50€ 11.940 24/11 17:37
GUERBET 72,52€ -3,33% -2,50€ 75,77€ 72,50€ 4.200 24/11 17:35
IBA 24,75€ -0,64% -0,16€ 25,07€ 24,60€ 40.951 24/11 17:35
IMCD 52,10€ -0,12% -0,06€ 52,54€ 51,69€ 25.099 24/11 17:35
INNATE PHARMA N.-A- 5,28€ 0,00% 0,00€ 5,65€ 5,22€ 2.221.907 24/11 17:39
Intertrust 15,38€ 0,75% 0,12€ 15,42€ 15,21€ 173.104 24/11 17:35
IPSOS 30,72€ -0,60% -0,19€ 30,99€ 30,67€ 36.925 24/11 17:35
JACQUET METAL 26,01€ 0,79% 0,21€ 26,17€ 25,72€ 29.288 24/11 17:35
KAUFMAN ET BROAD 38,21€ 2,72% 1,01€ 38,45€ 37,48€ 51.177 24/11 17:37
KENDRION 40,53€ -0,16% -0,07€ 40,94€ 40,48€ 15.350 24/11 17:35
KON VOLKERWESS 24,40€ -0,20% -0,05€ 24,50€ 24,30€ 41.695 24/11 17:35
KON. BAM GROEP 4,48€ -0,40% -0,02€ 4,52€ 4,46€ 565.982 24/11 17:35
KON.VOPAK NV 34,25€ -1,76% -0,62€ 34,85€ 34,24€ 402.942 24/11 17:35
KORIAN-MEDICA 27,70€ -0,77% -0,22€ 28,20€ 27,65€ 63.035 24/11 17:35
LAGARDERE SCA N 27,06€ -0,46% -0,13€ 27,32€ 27,05€ 252.985 24/11 17:35
LATECOERE 5,40€ -1,82% -0,10€ 5,55€ 5,40€ 217.567 24/11 17:35
LE NOBLE AGE 56,28€ -0,79% -0,45€ 56,95€ 55,84€ 6.027 24/11 17:35
LECTRA 22,50€ -0,88% -0,20€ 22,81€ 22,42€ 16.405 24/11 17:35
Lucas Bols N.V. Eur0.1 18,70€ 0,56% 0,11€ 18,75€ 18,55€ 15.216 24/11 17:35
MAISONS DU MONDE 34,60€ 0,42% 0,15€ 34,65€ 34,36€ 53.329 24/11 17:35
BELVEDERE 12,66€ -1,48% -0,19€ 13,00€ 12,66€ 30.091 24/11 17:35
MAUREL & PROM. 3,56€ -0,28% -0,01€ 3,58€ 3,56€ 39.224 24/11 17:35
Mediawan 9,82€ -0,81% -0,08€ 9,90€ 9,71€ 3.185 24/11 17:35
MELEXIS 83,26€ 0,40% 0,33€ 83,89€ 82,63€ 7.767 24/11 17:35
MERCIALYS 17,33€ -0,97% -0,17€ 17,47€ 17,29€ 99.308 24/11 17:35
MERSEN 37,47€ 0,05% 0,02€ 37,60€ 37,24€ 11.677 24/11 17:35
METROPOLE TV - M6 20,29€ -0,42% -0,09€ 20,50€ 20,29€ 58.561 24/11 17:35
MOTA ENGIL 3,39€ -1,83% -0,06€ 3,51€ 3,38€ 328.825 24/11 17:35
NANOBIOTIX 14,23€ -1,25% -0,18€ 14,41€ 14,10€ 74.883 24/11 17:35
PORTUCEL 4,10€ -0,77% -0,03€ 4,14€ 4,10€ 337.858 24/11 17:35
NEOPOST 27,49€ -1,93% -0,54€ 28,21€ 27,33€ 92.478 24/11 17:35
NEXANS 52,50€ -1,43% -0,76€ 53,33€ 52,17€ 159.146 24/11 17:35
NEXITY -A- 50,49€ 1,57% 0,78€ 50,63€ 49,65€ 75.644 24/11 17:35
NICOX 10,20€ 5,43% 0,53€ 10,37€ 9,78€ 789.736 24/11 17:35
ZON OPTIMUS 5,55€ 0,14% 0,01€ 5,57€ 5,50€ 599.237 24/11 17:35
NIEUWE STEEN INV 33,36€ 0,54% 0,18€ 33,36€ 33,00€ 10.004 24/11 17:35
NYRSTAR 6,26€ 0,53% 0,03€ 6,34€ 6,10€ 940.109 24/11 17:36
OCI 19,66€ -0,88% -0,18€ 19,95€ 19,59€ 365.176 24/11 17:35
ONTEX GROUP 27,52€ 0,27% 0,08€ 27,98€ 27,47€ 145.610 24/11 17:35
MOBISTAR 18,53€ -2,53% -0,48€ 18,99€ 18,02€ 130.455 24/11 17:35
ORPEA 100,90€ -1,13% -1,15€ 102,05€ 100,85€ 51.082 24/11 17:35
PARROT 8,80€ -1,46% -0,13€ 8,95€ 8,76€ 22.175 24/11 17:35
PER SQ USD-PUB-AC 14,43$ -0,21% -0,03$ 14,70$ 14,30$ 67.686 08/04 17:35
PT TELECOM SGPS N 0,35€ -5,87% -0,02€ 0,37€ 0,35€ 4.989.959 24/11 17:35
Philips Lighting 32,53€ -0,79% -0,26€ 32,95€ 32,53€ 116.738 24/11 17:35
PIERRE ET VACANCES 44,00€ 0,00% 0,00€ 44,50€ 43,92€ 12.138 24/11 17:35
PLASTIQ.VAL LOIRE 23,02€ 1,41% 0,32€ 23,18€ 22,45€ 41.424 24/11 17:35
POSTNL 3,58€ -0,42% -0,02€ 3,60€ 3,56€ 1.736.191 24/11 17:35
RALLYE 14,43€ -0,07% -0,01€ 14,60€ 14,38€ 50.375 24/11 17:35
RECTICEL 8,39€ -1,18% -0,10€ 8,49€ 8,28€ 58.409 24/11 17:35
Refresco Gerber N. Eur0.12 19,69€ -0,03% -0,01€ 19,74€ 19,69€ 100.047 24/11 17:35
REMY COINTREAU 110,90€ 1,37% 1,50€ 112,15€ 109,00€ 118.809 24/11 17:35
REN 2,44€ -2,05% -0,05€ 2,50€ 2,44€ 2.704.975 24/11 17:35
RESILUX 149,85€ 1,77% 2,60€ 149,85€ 147,15€ 874 24/11 17:35
RETAIL ESTATES 70,35€ -0,23% -0,16€ 70,59€ 70,32€ 7.817 24/11 17:35
REXEL 14,97€ -0,73% -0,11€ 15,09€ 14,96€ 633.195 24/11 17:35
RUBIS 59,86€ 0,52% 0,31€ 60,13€ 59,65€ 90.982 24/11 17:35
SBM OFFSHORE 13,70€ -1,26% -0,18€ 13,92€ 13,67€ 948.206 24/11 17:35
STORE ELECTRONIC 29,20€ -0,17% -0,05€ 29,28€ 29,20€ 5.997 24/11 17:35
Sif Holding 16,05€ 2,49% 0,39€ 16,16€ 15,55€ 36.619 24/11 17:35
SOITEC 67,72€ -0,10% -0,07€ 68,99€ 66,86€ 54.529 24/11 17:35
SOLOCAL GROUP 0,88€ -1,68% -0,02€ 0,90€ 0,88€ 1.325.811 24/11 17:35
SONAE R 1,01€ -1,84% -0,02€ 1,04€ 1,01€ 2.886.590 24/11 17:35
SOPRA GROUP 152,00€ 0,70% 1,05€ 153,10€ 150,30€ 13.212 24/11 17:35
SPIE 22,22€ -1,51% -0,34€ 22,70€ 22,22€ 171.163 24/11 17:36
SRP GROUPE 9,92€ -4,15% -0,43€ 10,41€ 9,85€ 46.009 24/11 17:35
TAKEAWAY HLDG 44,94€ 2,14% 0,94€ 44,94€ 43,85€ 19.094 24/11 17:35
TARKETT 34,02€ -0,70% -0,24€ 34,49€ 33,83€ 38.906 24/11 17:35
TECHNICOLOR RGPT 2,84€ 0,67% 0,02€ 2,87€ 2,80€ 945.143 24/11 17:35
Tessenderlo 40,14€ 0,46% 0,19€ 40,21€ 39,70€ 41.966 24/11 17:35
TF1 12,47€ -1,38% -0,18€ 12,69€ 12,47€ 134.499 24/11 17:35
TKH GROUP 55,92€ 0,27% 0,15€ 56,25€ 55,53€ 43.474 24/11 17:35
TOMTOM 9,19€ 0,34% 0,03€ 9,23€ 9,13€ 870.107 24/11 17:35
TRIGANO 131,75€ 1,07% 1,40€ 134,00€ 130,35€ 14.429 24/11 17:35
VALLOUREC 4,47€ 0,04% 0,00€ 4,55€ 4,47€ 2.509.866 24/11 17:36
VALNEVA 2,90€ 1,05% 0,03€ 2,91€ 2,84€ 110.001 24/11 17:35
VAN LANSCHOT NV 24,90€ 0,06% 0,02€ 25,10€ 24,77€ 11.844 24/11 17:35
VASTNED RETAIL 39,29€ 1,46% 0,57€ 39,45€ 38,69€ 38.635 24/11 17:35
VIRBAC 109,65€ -0,63% -0,70€ 111,85€ 109,05€ 9.712 24/11 17:35
WDP 91,24€ 0,07% 0,06€ 91,73€ 90,80€ 18.454 24/11 17:35
WERELDHAVE NV 39,18€ -0,18% -0,07€ 39,30€ 39,14€ 96.522 24/11 17:35
KON.WESSANEN 16,65€ 0,82% 0,14€ 16,73€ 16,50€ 105.221 24/11 17:35
X-FAB SILICON F 9,41€ -1,57% -0,15€ 9,64€ 9,41€ 65.486 24/11 17:37

Información de mercados financieros proporcionada por SIX Financial Information