Para acceder a estas funcionalidades es necesario estar registrado.

Regístrate gratis
Menú
Europeo >

EURO STOXX 50
DAX 30
CAC 40
PSI 20
OMXS30
OMXH25
AEX
BEL 20
SMI Suiza
  • NEXT 150
Cargando datos
2.578,13
2,72%
05/06/2020 18:05
Mínimo: 2.534,10
Máximo: 2.578,13
Ver detalles Ver Treemap
  • 3º
  • 2º
  • 1º
  • Resumen
  • Gráfico Sesión
  • Gráfico Histórico
Nombre Ticker Último Dif. % Volumen Máximo Mínimo Hora
AALBERTS IND AALB 30,5200 6,27 827.369 30,5200 29,1300
05/06
ABN AMRO Gro ABN 9,0040 8,43 10.105.806 9,0540 8,5480
05/06
ACCELL GROUP ACCEL 22,2000 -0,67 193.460 22,9000 22,0000
05/06
ACKERMANS VH ACKB 128,600 0,23 33.440 129,600 126,300
05/06
AEDIFICA AED 103,200 1,78 70.024 103,600 101,400
05/06
AGFA-GEVAERT AGFB 3,725 -0,53 181.683 3,820 3,725
05/06
AIR FRANCE-K AF 5,5680 12,48 19.281.789 5,7100 5,1340
05/06
AKKA TECHN. AKA 31,8000 8,90 217.268 31,9000 29,5000
05/06
ALBIOMA ABIO 32,9000 2,02 34.897 32,9000 32,2000
05/06
ALFEN ALFEN 32,6000 4,49 285.939 32,6500 31,4500
05/06
ALTEN ATE 82,6500 5,29 87.658 83,2500 79,2000
05/06
ALTICE ATC 4,1500 7,62 6.848.905 4,1730 3,8780
05/06
ALTRI SGPS ALTR 4,4720 -0,04 1.293.086 4,6040 4,4240
05/06
AMG AMG 18,3700 3,38 791.185 18,5750 17,8450
05/06
APERAM APAM 27,1200 -0,66 595.438 27,8900 26,8600
05/06
ARCADIS ARCAD 17,6000 4,27 189.054 17,6000 16,8400
05/06
ARGEN-X ARGX 205,600 -1,63 116.683 209,200 203,600
05/06
ASM INTERN. ASM 126,0000 6,33 551.688 126,9500 118,7500
05/06
ASR NEDERLAN ASRNL 29,1400 5,05 902.233 29,3300 28,0000
05/06
AUBAY AUB 29,0500 -3,01 12.836 30,0000 28,8000
05/06
AVIATION LAT LAT 2,4600 18,84 737.515 2,5700 2,0800
05/06
B&S Grou BSGR 7,6800 1,05 221.294 7,8000 7,4500
05/06
B.COM.PORTUG BCP 0,1169 2,10 135.728.345 0,1193 0,1159
05/06
BAM GROEP BAMNB 1,8150 6,14 4.856.302 1,8150 1,7310
05/06
BARCO BAR 168,400 3,63 45.799 170,500 163,200
05/06
BASIC-FIT BFIT 25,0500 4,38 597.573 25,2000 24,2000
05/06
BE SEMIC. BESI 38,3600 2,29 522.574 38,8800 37,3700
05/06
BEFIMMO-SIC BEFB 41,000 2,24 25.889 41,000 40,350
05/06
BEKAERT BEKB 20,000 1,73 64.469 20,220 19,630
05/06
BENETEAU BEN 7,3400 4,71 157.346 7,4650 7,0200
05/06
BIC BB 47,9600 3,63 231.871 47,9600 46,3600
05/06
BIOCARTIS GR BCART 4,890 -0,61 132.685 5,000 4,825
05/06
BOSKALIS WES BOKA 19,1400 5,75 267.724 19,1400 18,2300
05/06
BPOST BPOST 6,430 4,72 679.106 6,465 6,185
05/06
BRUNEL INTER BRNL 6,4400 -0,92 194.167 6,7000 6,4100
05/06
CARE PRO.INV CPINV 31,750 3,42 80.318 32,900 31,000
05/06
CASINO GU. CO 35,2500 1,21 375.251 35,5300 34,6100
05/06
CGG CGG 1,1950 7,90 27.761.621 1,2085 1,1120
05/06
CHARGEURS CRI 16,0400 0,00 285.110 16,2000 15,3800
05/06
CLARANOVA CLA 5,9700 0,25 385.980 6,1950 5,9300
05/06
COFACE PROME COFA 7,4500 6,43 1.331.791 7,4800 6,9500
05/06
COFIN.SICAFI COFB 131,000 2,18 62.327 131,000 127,800
05/06
CORBION CRBN 32,5000 0,00 125.648 33,0000 32,1000
05/06
CTT CORR.PRT CTT 2,2800 -1,30 1.360.557 2,3500 2,2650
05/06
D'IETEREN DIE 54,000 1,89 65.474 54,000 53,200
05/06
DBV TECHN. DBV 9,7900 7,41 1.171.484 10,6700 9,4550
05/06
DEVOTEAM DVT 77,0000 -1,66 10.023 79,7000 76,8000
05/06
DRCHBRG DBG 2,9100 5,05 635.062 2,9540 2,7980
05/06
ECONOCOM G. ECONB 2,145 4,89 207.387 2,160 2,055
05/06
ELIOR PROMES ELIOR 6,9500 8,26 1.482.002 6,9500 6,5850
05/06
ELIS ELIS 12,7500 7,41 862.109 12,7500 12,0000
05/06
ERAMET ERA 36,4100 2,62 103.652 36,4500 35,4300
05/06
EURAZEO RF 50,3000 3,97 107.923 50,3000 48,4400
05/06
EUROCOMMER. ECMPA 15,1600 4,99 481.122 15,6200 14,7600
05/06
EURONAV EURN 8,860 1,43 1.472.754 8,970 8,675
05/06
EURONEXT ENX 84,9000 0,95 122.670 85,3500 84,0500
05/06
EUROPCAR MOB EUCAR 2,0560 17,49 8.822.642 2,0700 1,7880
05/06
EUTELSAT COM ETL 10,0700 1,68 1.960.412 10,3250 9,9500
05/06
FAGRON FAGR 21,280 -0,37 140.599 21,440 21,000
05/06
FAURECIA EO 38,7100 3,89 623.458 38,8500 37,5500
05/06
FDJ PROMESSE FDJ 31,2600 -0,45 701.252 32,1800 30,7200
05/06
FLOW TRADERS FLOW 31,3000 -1,88 397.802 31,9000 30,9800
05/06
FORFARMERS FFARM 5,8200 1,57 203.061 5,8700 5,7600
05/06
FUGRO FUR 4,3200 11,98 5.485.672 4,3500 3,9000
05/06
GENFIT GNFT 4,9040 2,94 1.068.323 5,0200 4,7120
05/06
GPE.FNAC FNAC 35,9000 3,10 257.768 36,4000 34,2000
05/06
GTT GTT 76,8500 2,40 98.517 77,2500 75,0000
05/06
IBA IBAB 8,290 1,59 36.534 8,380 8,020
05/06
IMCD IMCD 84,4000 -1,54 244.667 86,2600 84,2200
05/06
IMERYS NK 33,8000 2,30 236.794 33,9600 33,0000
05/06
INNATE PH. IPH 5,6300 -0,88 247.284 5,7650 5,5800
05/06
INTERTRUST N INTER 15,3400 2,82 89.144 15,3800 14,8800
05/06
INVST.OFF-WA INTO 24,400 3,83 28.857 24,800 23,600
05/06
IPSEN IPN 72,7000 2,39 146.742 73,3000 70,3000
05/06
IPSOS IPS 24,3000 4,29 83.961 24,7500 23,5000
05/06
JACQUET MET. JCQ 12,2000 0,49 11.478 12,3800 12,1000
05/06
JC DECAUX DEC 20,1600 2,91 264.867 20,5200 19,7100
05/06
KAUF.ET BRO. KOF 33,3000 1,68 77.540 33,8000 32,7500
05/06
KORIAN KORI 34,5200 4,61 203.823 34,7000 33,1600
05/06
LAGARD.SC.A. MMB 13,9700 0,50 358.117 14,2800 13,8300
05/06
LE NOBLE AGE LNA 44,0000 1,97 7.789 44,1500 43,1000
05/06
MANITOU BF MTU 18,1000 2,26 20.344 18,3000 17,7400
05/06
MAUREL PRO MAU 1,9380 3,30 416.010 1,9420 1,8400
05/06
MDM PROMESSE MDM 11,2200 -1,23 619.947 12,0700 11,0100
05/06
MELEXIS MELE 66,550 2,78 88.640 66,950 64,600
05/06
MERCIALYS MERY 9,0000 7,02 392.763 9,0200 8,5200
05/06
MERSEN MRN 23,0000 3,60 25.866 23,1000 22,5000
05/06
MITHRA AIW N MITRA 22,550 2,50 40.952 23,000 21,650
05/06
MONTEA CVA MONT 94,000 1,29 19.991 98,400 92,100
05/06
MOTA ENGIL EGL 1,3000 3,67 2.648.739 1,3260 1,2700
05/06
NEOPOST NEO 17,6000 0,00 0 0,0000 0,0000
05/06
NEXANS NEX 40,0400 4,11 128.686 40,0600 38,5000
05/06
NEXITY NXI 32,9600 8,78 407.551 32,9800 30,3800
05/06
NIBC HOLDING NIBC 7,6000 -0,65 211.738 7,7200 7,4000
05/06
NOS, SGPS NOS 3,9440 0,05 2.345.408 4,0200 3,9100
05/06
NSI NSI 36,5000 1,96 20.342 37,2000 35,7500
05/06
OCI OCI 10,8500 2,17 1.235.167 10,8800 10,4500
05/06
ONTEX GROUP ONTEX 13,210 -0,08 338.044 13,390 13,100
05/06
ORANGE BELGI OBEL 15,800 1,80 62.178 16,060 15,560
05/06
PHARMING G. PHARM 1,2645 0,76 9.143.018 1,2720 1,2345
05/06
PHILIPS LIGH LIGHT 22,0800 2,46 761.189 22,2200 21,1600
05/06
PLASTIC OMN POM 20,8800 4,30 383.883 21,3800 19,9900
05/06
POSTNL PNL 1,5890 3,28 9.849.935 1,5920 1,5500
05/06
QUADIENT QDT 15,2100 8,18 157.771 15,4400 14,2500
05/06
RALLYE RAL 9,1900 2,80 182.552 9,2800 8,9000
05/06
RECTICEL REC 8,060 -0,37 77.387 8,220 8,010
05/06
REMY COINTR. RCO 121,5000 -2,33 153.346 125,0000 121,0000
05/06
REN RENE 2,5150 -0,59 736.427 2,5400 2,5100
05/06
RETAIL EST. RET 65,000 -2,11 22.099 66,000 63,800
05/06
REXEL RXL 10,4900 5,26 1.529.401 10,5950 10,0250
05/06
RUBIS RUI 46,0400 1,63 295.737 46,0600 45,0000
05/06
SBM OFFSHORE SBMO 14,2200 3,46 1.617.294 14,2200 13,7100
05/06
SCOR SE SCR 27,4600 3,70 708.815 27,7600 26,5400
05/06
SES SESG 7,4040 1,42 1.287.992 7,4800 7,2500
05/06
SIF HOLDING SIFG 11,1800 3,33 51.846 11,5400 11,0000
05/06
SMCP PROMESS SMCP 6,2000 8,58 494.270 6,3400 5,7550
05/06
SOITEC SOI 94,0500 1,68 107.468 95,9500 92,4500
05/06
SONAE SON 0,7125 -0,35 4.806.255 0,7320 0,7080
05/06
SOPRA STERIA SOP 115,2000 3,23 32.891 116,0000 112,5000
05/06
SPIE SPIE 14,5800 -2,47 638.969 14,8700 14,1800
05/06
SWORD GROUP SWP 29,9500 -1,64 25.099 30,5000 29,9000
05/06
TARKETT TKTT 11,3700 1,88 79.545 11,5900 11,1600
05/06
TECHNIPFMC FTI 8,5000 12,32 4.315.098 8,5000 7,8000
05/06
TELENET GR. TNET 39,300 0,67 227.720 40,000 38,900
05/06
TF1 TFI 5,7100 4,10 1.066.459 5,7900 5,5550
05/06
THE NAVIGATO NVG 2,3720 0,34 959.447 2,4400 2,3580
05/06
TINC COMM VA TINC 13,350 1,91 40.207 13,450 13,200
05/06
TKH GROUP TWEKA 35,8000 2,70 147.784 36,0000 34,9000
05/06
TOMTOM TOM2 8,1650 2,51 563.669 8,2150 7,9850
05/06
TRIGANO TRI 86,8500 3,70 55.034 89,0000 84,5500
05/06
VALEO FR 24,5700 5,81 2.015.748 24,9700 23,2500
05/06
VALLOUREC VK 41,5400 3,63 211.306 42,4800 40,5650
05/06
VAN LANSCHOT VLK 14,3800 3,16 190.393 14,3800 13,7000
05/06
VASTNED VASTN 21,4500 3,37 122.300 22,4000 20,8000
05/06
VIRBAC VIRP 195,0000 -1,02 7.126 200,5000 190,0000
05/06
VOPAK VPK 48,2300 -1,47 500.907 49,1100 47,7900
05/06
WDP WDP 24,865 -0,84 265.826 25,430 24,650
05/06
WENDEL MF 94,1000 3,07 80.402 95,6000 91,8500
05/06
WERELDHAVE WHA 9,9150 4,53 747.705 9,9150 9,4550
05/06
XIOR XIOR 48,600 0,73 31.767 49,700 46,900
05/06