- 13.977,700
- -1,45%
Cotización CAC MID & SMALL
13.987,330
-104,050
-0,74%
RANGO DIARIO
13.941,360
14.025,190
CIERRE:14.091,380
13.987,330
APERTURA:14.025,190
Rango Anual
11.489,360
14.162,870
Última Sesión
Listado De Empresas CAC MID & SMALL
| Nombre | Precio | Var. | Tendencia | Volumen | Capitalización | Hora |
|---|---|---|---|---|---|---|
| AB SCIENCE | 1,588€ | 7,88% |
|
1.072.610 | 95.535.290,63€ | 16:13 04/07/25 |
| ABC ARBITRAGE | 6,280€ | -0,16% |
|
18.869 | 374.343.760,12€ | 15:54 04/07/25 |
| ABIVAX | 6,750€ | 0,75% |
|
34.112 | 426.531.389,76€ | 16:11 04/07/25 |
| ACTEOS | 1,265€ | 5,42% |
|
12.385 | 4.125.230,58€ | 16:14 04/07/25 |
| ADL PARTNER | 26,700€ | -3,61% |
|
2.123 | 111.194.553,00€ | 16:14 04/07/25 |
| ADOCIA | 3,795€ | -0,91% |
|
77.901 | 69.829.561,80€ | 16:03 04/07/25 |
| AIR FRANCE - KLM | 9,922€ | 0,20% |
|
384.334 | 2.609,83m€ | 16:13 04/07/25 |
| AKWEL | 8,500€ | 0,71% |
|
3.559 | 223.553.020,80€ | 16:14 04/07/25 |
| ALD | 9,500€ | -0,94% |
|
110.323 | 7.777,46m€ | 16:12 04/07/25 |
| ALTAREA | 102,000€ | -0,78% |
|
5.142 | 2.254,52m€ | 16:04 04/07/25 |
| ALTEN | 77,500€ | -1,71% |
|
24.081 | 2.726,13m€ | 16:10 04/07/25 |
| APERAM REG. | 26,240€ | -3,46% |
|
190.864 | 1.921,83m€ | 16:13 04/07/25 |
| ARAMIS GROUP | 7,690€ | -0,13% |
|
15.019 | 638.824.933,41€ | 16:12 04/07/25 |
| ARGAN | 63,500€ | -0,78% |
|
4.762 | 1.631,77m€ | 16:04 04/07/25 |
| ARTPRICE COM | 4,400€ | 0,92% |
|
597 | 29.266.666,00€ | 14:35 04/07/25 |
| ASSYSTEM | 42,150€ | -0,47% |
|
1.824 | 660.415.304,40€ | 15:42 04/07/25 |
| ATOS | 30,695€ | -1,68% |
|
67.393 | 584.386.406,40€ | 16:13 04/07/25 |
| AUBAY | 50,300€ | -1,18% |
|
1.818 | 643.480.606,50€ | 15:53 04/07/25 |
| AVENIR TELECOM | 0,033€ | 2,45% |
|
2.551.210 | 2.615.369,38€ | 16:14 04/07/25 |
| BALYO | 0,400€ | 0,25% |
|
1.488 | 66.861.048,00€ | 13:51 04/07/25 |
| BASTIDE LE CONFORT | 31,200€ | -0,95% |
|
1.691 | 229.678.113,60€ | 16:12 04/07/25 |
| BENETEAU | 8,105€ | -0,92% |
|
23.543 | 670.597.704,00€ | 16:08 04/07/25 |
| BIC | 53,500€ | -0,74% |
|
6.549 | 2.222,57m€ | 16:07 04/07/25 |
| BIGBEN INTERACTIVE | 1,330€ | -1,77% |
|
50.709 | 24.768.063,92€ | 16:13 04/07/25 |
| BOIRON | 22,400€ | -0,22% |
|
441 | 393.017.139,20€ | 15:58 04/07/25 |
| BOLLORE | 5,290€ | -0,75% |
|
169.739 | 14.854,67m€ | 16:09 04/07/25 |
| BONDUELLE | 8,690€ | -0,34% |
|
2.767 | 283.555.690,66€ | 15:39 04/07/25 |
| CARDETY | 16,760€ | -0,36% |
|
39.749 | 2.362,30m€ | 15:43 04/07/25 |
| CASINO GP | 0,466€ | 4,48% |
|
501.710 | 186.436.966,55€ | 16:08 04/07/25 |
| CEGEDIM | 10,450€ | -0,95% |
|
231 | 148.020.127,50€ | 16:13 04/07/25 |
| CERENIS THERA. | 1,206€ | -0,17% |
|
7.909 | 42.126.800,47€ | 15:58 04/07/25 |
| CGG | 62,700€ | -1,34% |
|
12.323 | 449.137.084,95€ | 16:14 04/07/25 |
| CHARGEURS | 10,660€ | 0,19% |
|
1.735 | 265.032.267,24€ | 15:28 04/07/25 |
| CIE DES ALPES | 20,600€ | -0,72% |
|
28.645 | 1.045,00m€ | 16:10 04/07/25 |
| CLARAN0VA | 2,395€ | -4,39% |
|
129.928 | 137.010.549,45€ | 16:11 04/07/25 |
| COFACE | 16,330€ | -0,61% |
|
50.510 | 2.449,43m€ | 16:08 04/07/25 |
| COHERIS | 8,400€ | 0,00% |
|
719 | 47.758.830,00€ | 14:39 04/07/25 |
| DBV TECHNOLOGIES | 1,848€ | 2,67% |
|
885.956 | 251.985.924,48€ | 16:03 04/07/25 |
| DERICHEBOURG | 5,675€ | -1,73% |
|
36.587 | 902.189.787,74€ | 16:13 04/07/25 |
| EKINOPS | 4,415€ | -1,89% |
|
17.040 | 119.629.861,73€ | 16:15 04/07/25 |
| ELIOR | 2,566€ | -1,84% |
|
170.240 | 651.782.349,13€ | 16:13 04/07/25 |
| ELIS | 24,380€ | -0,73% |
|
63.434 | 5.788,81m€ | 16:13 04/07/25 |
| ERAMET | 47,420€ | -1,74% |
|
15.030 | 1.364,14m€ | 16:09 04/07/25 |
| ESSO | 153,600€ | -0,52% |
|
19.852 | 1.978,32m€ | 16:13 04/07/25 |
| EUROAPI | 3,166€ | 2,33% |
|
44.311 | 302.828.413,54€ | 16:07 04/07/25 |
| EUTELSAT COMM. | 3,460€ | 1,02% |
|
713.828 | 1.648,87m€ | 16:13 04/07/25 |
| EXOSENS | 38,150€ | -0,78% |
|
25.074 | 1.937,35m€ | 16:14 04/07/25 |
| FAURECIA | 9,300€ | -1,55% |
|
416.217 | 1.834,90m€ | 16:15 04/07/25 |
| FDJ | 32,980€ | -1,26% |
|
53.852 | 6.106,50m€ | 16:14 04/07/25 |
| FFP | 75,600€ | -0,92% |
|
2.040 | 1.884,15m€ | 15:53 04/07/25 |
| FIGEAC AERO | 10,650€ | -1,84% |
|
15.643 | 453.904.974,40€ | 16:06 04/07/25 |
| FONC.DES REGIONS | 52,200€ | -1,23% |
|
11.047 | 5.826,75m€ | 15:46 04/07/25 |
| FONCIERE PARIS NORD | 0,532€ | 12,00% |
|
18.006 | 1.980.869,00€ | 16:08 04/07/25 |
| FORSEE POWER | 0,383€ | -0,52% |
|
47.371 | 44.925.807,31€ | 15:58 04/07/25 |
| FRANCAISE ENER. | 35,850€ | -3,37% |
|
16.576 | 189.816.359,50€ | 16:14 04/07/25 |
| GENFIT | 3,328€ | 0,85% |
|
93.274 | 166.508.524,80€ | 16:05 04/07/25 |
| GENSIGHT | 0,150€ | -1,96% |
|
332.109 | 22.798.146,35€ | 16:08 04/07/25 |
| GL EVENTS | 27,700€ | 0,54% |
|
6.973 | 829.024.060,55€ | 16:14 04/07/25 |
| GROUPE FNAC | 34,950€ | 0,14% |
|
11.936 | 1.035,91m€ | 16:13 04/07/25 |
| GROUPE GORGE | 90,000€ | -0,99% |
|
30.791 | 1.575,20m€ | 16:13 04/07/25 |
| GUERBET | 22,650€ | 1,34% |
|
17.140 | 286.321.254,75€ | 16:13 04/07/25 |
| GUILLEMOT CORP. | 4,970€ | -0,60% |
|
7.287 | 72.996.775,60€ | 15:53 04/07/25 |
| HAULOTTE GROUP | 2,400€ | 1,27% |
|
10.299 | 75.291.057,60€ | 15:22 04/07/25 |
| HIGH CO | 4,070€ | 1,50% |
|
39.957 | 82.639.828,12€ | 16:03 04/07/25 |
| HYDROGENE FRCE | 5,020€ | -0,79% |
|
5.019 | 74.100.368,16€ | 16:02 04/07/25 |
| ICADE | 21,600€ | -1,64% |
|
75.155 | 1.642,09m€ | 16:13 04/07/25 |
| ID LOGISTICS | 419,500€ | 0,36% |
|
2.443 | 2.747,02m€ | 16:12 04/07/25 |
| IMERYS | 27,980€ | -1,41% |
|
14.243 | 2.378,35m€ | 16:04 04/07/25 |
| INNATE PHARMA N.-A- | 1,532€ | 0,52% |
|
90.793 | 141.214.203,44€ | 15:52 04/07/25 |
| INSIDE SECURE | 0,222€ | 8,29% |
|
567.814 | 19.386.182,63€ | 15:57 04/07/25 |
| INTERPARFUMS | 34,580€ | -0,23% |
|
10.111 | 2.893,63m€ | 16:02 04/07/25 |
| INVENTIVA | 2,625€ | -1,13% |
|
15.343 | 366.663.606,99€ | 16:03 04/07/25 |
| IPSEN | 103,400€ | 1,17% |
|
18.779 | 8.683,18m€ | 16:10 04/07/25 |
| IPSOS | 42,680€ | -0,33% |
|
11.640 | 1.845,64m€ | 16:14 04/07/25 |
| JACQUET METAL | 22,050€ | -1,56% |
|
1.937 | 487.664.744,05€ | 16:11 04/07/25 |
| JC DECAUX | 15,190€ | -1,36% |
|
39.327 | 3.248,33m€ | 16:14 04/07/25 |
| KAUFMAN ET BROAD | 33,150€ | -0,45% |
|
6.636 | 657.432.928,20€ | 16:13 04/07/25 |
| KORIAN-MEDICA | 5,290€ | -0,94% |
|
151.661 | 1.896,15m€ | 16:13 04/07/25 |
| LACROIX | 8,200€ | -2,15% |
|
950 | 39.598.587,20€ | 16:03 04/07/25 |
| LATECOERE | 0,013€ | 1,54% |
|
1.481.026 | 167.548.336,61€ | 16:00 04/07/25 |
| LHYFE | 3,340€ | 0,30% |
|
10.819 | 160.220.962,32€ | 15:54 04/07/25 |
| LISI | 36,450€ | -0,14% |
|
25.316 | 1.693,99m€ | 16:01 04/07/25 |
| LUMIBIRD | 18,900€ | 1,61% |
|
16.504 | 423.500.725,70€ | 16:13 04/07/25 |
| MAISONS DU MONDE | 2,360€ | 2,39% |
|
37.243 | 92.486.719,68€ | 15:59 04/07/25 |
| MANITOU BF | 20,900€ | 0,48% |
|
3.521 | 829.069.539,10€ | 15:47 04/07/25 |
| MAUREL & PROM. | 5,090€ | -2,77% |
|
91.641 | 1.025,43m€ | 16:01 04/07/25 |
| MEDINCELL REG S | 16,770€ | 1,95% |
|
40.675 | 554.299.239,72€ | 16:11 04/07/25 |
| MEMSCAP | 4,040€ | 1,00% |
|
14.941 | 31.135.884,08€ | 15:55 04/07/25 |
| MERCIALYS | 10,900€ | 1,30% |
|
58.007 | 1.017,73m€ | 16:10 04/07/25 |
| MERSEN | 22,400€ | 0,00% |
|
20.932 | 548.191.104,40€ | 16:14 04/07/25 |
| METROPOLE TV - M6 | 12,860€ | -1,53% |
|
70.901 | 1.625,69m€ | 16:07 04/07/25 |
| NACON | 0,770€ | -2,78% |
|
310.537 | 84.101.599,58€ | 16:04 04/07/25 |
| NANOBIOTIX | 4,295€ | -0,35% |
|
64.701 | 202.437.643,76€ | 15:51 04/07/25 |
| NEXITY -A- | 9,800€ | -1,56% |
|
40.941 | 550.071.295,20€ | 16:09 04/07/25 |
| OREGE | 0,289€ | 0,00% |
|
4.253 | 14.622.902,05€ | 13:13 04/07/25 |
| ORPEA | 11,730€ | 0,09% |
|
159.998 | 1.901,76m€ | 16:12 04/07/25 |
| ORPHAN SYNERGY | 5,135€ | 0,29% |
|
24.083 | 117.300.126,72€ | 16:12 04/07/25 |
| OVH GROUPE | 10,630€ | -0,09% |
|
50.732 | 1.615,09m€ | 16:08 04/07/25 |
| PARROT | 9,000€ | -1,53% |
|
46.559 | 271.418.135,56€ | 16:12 04/07/25 |
| PHARMAGEST INTERACT | 49,050€ | -0,91% |
|
4.359 | 744.290.831,25€ | 15:41 04/07/25 |
| PIERRE ET VACANCES | 1,760€ | 0,00% |
|
259.904 | 813.069.208,16€ | 16:10 04/07/25 |
| PLANISWARE | 23,350€ | -0,64% |
|
47.614 | 1.640,08m€ | 16:10 04/07/25 |
| PLAST.OMNIUM | 11,060€ | -0,63% |
|
26.633 | 1.598,65m€ | 16:06 04/07/25 |
| PLASTIQ.VAL LOIRE | 1,290€ | -0,77% |
|
1.264 | 28.542.024,00€ | 16:12 04/07/25 |
| PLUXEE | 23,410€ | -0,02% |
|
15.266 | 3.443,89m€ | 11:02 15/07/24 |
| POXEL | 0,573€ | -0,69% |
|
145.128 | 30.803.429,69€ | 15:55 04/07/25 |
| QUADIENT SA | 16,520€ | 0,36% |
|
11.749 | 570.805.182,72€ | 16:13 04/07/25 |
| REMY COINTREAU | 48,920€ | 2,34% |
|
237.107 | 2.549,60m€ | 16:14 04/07/25 |
| ROBERTET | 820,000€ | 0,00% |
|
690 | 1.665,83m€ | 15:31 04/07/25 |
| RUBIS | 27,620€ | -0,93% |
|
19.812 | 2.855,43m€ | 16:05 04/07/25 |
| SEB | 81,900€ | -1,15% |
|
7.560 | 4.529,40m€ | 16:13 04/07/25 |
| SECHE ENVIRON. | 102,600€ | 0,20% |
|
3.102 | 809.346.396,00€ | 16:07 04/07/25 |
| SERGEFERRARI GROUP | 5,580€ | 0,72% |
|
1.290 | 68.629.865,22€ | 15:37 04/07/25 |
| SES GLOBAL FDR | 6,215€ | -1,04% |
|
120.531 | 2.288,18m€ | 16:14 04/07/25 |
| SMCP | 4,545€ | 2,94% |
|
132.811 | 358.737.192,84€ | 16:14 04/07/25 |
| SOITEC | 47,330€ | -3,21% |
|
47.260 | 1.690,25m€ | 16:14 04/07/25 |
| SOLOCAL GROUP | 2,650€ | 0,19% |
|
2.912 | 88.289.618,05€ | 15:46 04/07/25 |
| SOLUCOM | 59,000€ | 0,17% |
|
1.440 | 1.471,96m€ | 16:03 04/07/25 |
| SOLUTIONS 30 | 1,817€ | 0,44% |
|
389.237 | 195.615.698,78€ | 16:14 04/07/25 |
| SOLVAY | 29,200€ | -1,35% |
|
73.115 | 3.091,59m€ | 16:14 04/07/25 |
| SOPRA GROUP | 201,800€ | -1,46% |
|
8.125 | 4.142,42m€ | 16:09 04/07/25 |
| STORE ELECTRONIC | 248,600€ | -0,96% |
|
9.302 | 4.167,05m€ | 16:12 04/07/25 |
| SWORD GROUP | 37,900€ | 0,26% |
|
2.301 | 361.276.925,25€ | 16:13 04/07/25 |
| TECHNICOLOR RGPT | 0,149€ | 0,95% |
|
19.033 | 73.053.791,55€ | 13:23 04/07/25 |
| TECHNIP ENER BR | 35,880€ | -0,17% |
|
32.762 | 6.393,09m€ | 16:04 04/07/25 |
| TF1 | 8,620€ | -0,40% |
|
52.014 | 1.820,21m€ | 16:14 04/07/25 |
| TOUAX | 4,440€ | 0,23% |
|
410 | 31.131.268,68€ | 15:55 04/07/25 |
| TRIGANO | 147,800€ | -1,40% |
|
3.640 | 2.857,90m€ | 16:14 04/07/25 |
| UBISOFT ENTERTAIN. | 9,064€ | -1,03% |
|
415.967 | 1.199,72m€ | 16:14 04/07/25 |
| VALLOUREC | 16,210€ | -0,70% |
|
138.600 | 3.801,31m€ | 16:13 04/07/25 |
| VALNEVA | 2,438€ | 2,09% |
|
291.671 | 412.536.172,56€ | 16:14 04/07/25 |
| VERALLIA-144A REG S | 28,200€ | 0,00% |
|
107.319 | 3.406,70m€ | 16:07 04/07/25 |
| VICAT | 57,200€ | -1,72% |
|
12.271 | 2.563,79m€ | 16:03 04/07/25 |
| VIRBAC | 339,000€ | -1,88% |
|
2.059 | 2.848,63m€ | 16:14 04/07/25 |
| VIVENDI | 2,861€ | -0,21% |
|
256.387 | 2.946,60m€ | 16:14 04/07/25 |
| VOLTALIA | 9,130€ | 3,40% |
|
73.143 | 1.198,94m€ | 16:10 04/07/25 |
| VOLTZ (GRAINES) | 19,150€ | 3,23% |
|
1.009 | 28.347.074,75€ | 16:02 04/07/25 |
| WENDEL | 90,350€ | -0,93% |
|
11.624 | 4.019,36m€ | 16:12 04/07/25 |
| WORLDLINE | 3,852€ | 0,05% |
|
1.849.705 | 1.082,39m€ | 16:14 04/07/25 |
| X-FAB SILICON F | 6,505€ | -3,70% |
|
112.633 | 855.312.115,26€ | 16:07 04/07/25 |
| XILAM ANIMATION | 2,520€ | -0,79% |
|
2.258 | 14.852.373,48€ | 15:55 04/07/25 |
Lo más leído - Bolsamania
- El Ibex cae con ganas en el cierre semanal, sin Wall Street y con el foco en el 9 de julio
- Deutsche Bank mejora un 20% la valoración de IAG y le da un potencial alcista del 33%
- BofA: "La 'Big Beautiful Bill' de Trump implica una Burbuja Grande y Hermosa"
- China impone un arancel del 34,9% al brandy europeo durante cinco años
- El petróleo cede a la espera del aumento de producción de la OPEP+ el fin de semana
- BlackRock sigue viendo con buenos ojos la bolsa de EEUU por estas cuatro razones
- La consultora tecnológica Izertis sube con ganas en su debut en el Mercado Continuo
- Estados Unidos impondrá por carta aranceles del 10% al 70% a varios países
- La apuesta silenciosa: la empresa tecnológica que bate a Nvidia en 2025
- De Ucrania al Nasdaq: las acciones que capitalizan el nuevo orden militar
Lo más leído - Análisis
- Cinco valores que se deben tener muy en cuenta por técnico este viernes
- Este chicharro del Continuo corta en seco su recuperación
- Deutsche Bank mejora un 20% la valoración de IAG y le da un potencial alcista del 33%
- Impresionante mar de fondo alcista en esta compañía del selectivo español
- Apple lo intenta de nuevo
Lo más leído - Cripto
- Resumen semanal del mercado cripto: ¿llegará Ripple a ser un banco?
- BBVA activa el servicio de compraventa y custodia de bitcoin y ether en España
- El bitcoin revierte ganancias y cae de los 109.000 antes de la semana clave para las criptos
- Predicción del precio de BTC: los inversores acuden a SAVVY MINING para ganar $ 15,800 en BTC todos los días
- Guerra abierta entre Trump y Musk: ¿cómo afecta al mercado de criptomonedas?