CAC 40/ FR0003500008
PX1| 2024-09-19 6:00:00 PM | Chg. +170.51 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 7,615.41XXP | +2.29% | 7,557.04 | 7,615.41 | 7,520.08 | 7,444.90 |
|
|||||
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| ACCOR SA INH. EO 3FR0000120404 | 39.4002024-09-19 | 38.86038.550 | +0.850+2.20% | 39.350150 | 39.540150 | 39.61038.820 | 69127,144.580 | Markets |
| AIR LIQUIDE INH. EO 5,50FR0000120073 | 170.6202024-09-19 | 168.900168.500 | +2.120+1.26% | 170.60035 | 171.26035 | 171.540168.680 | 2,173369,165.400 | Markets |
| AIRBUSNL0000235190 | 133.8402024-09-19 | 130.200129.220 | +4.620+3.58% | 133.160100 | 133.820100 | 133.960129.580 | 20,6982.74 mill. | Markets |
| ARCELORMITTAL S.A. NOUV.LU1598757687 | 21.772024-09-19 | 21.3821.37 | +0.40+1.87% | 21.71460 | 21.83460 | 22.0221.38 | 12,080262,942.24 | Markets |
| AXA S.A. INH. EO 2,29FR0000120628 | 36.2402024-09-19 | 36.02035.960 | +0.280+0.78% | 36.150150 | 36.250600 | 36.41035.900 | 25,644928,940.410 | Markets |
| BNP PARIBAS INH. EO 2FR0000131104 | 65.3302024-09-19 | 64.58064.220 | +1.110+1.73% | 65.24080 | 65.42080 | 65.52064.510 | 11,068718,807.490 | Markets |
| BOUYGUES SA INH. EO 1FR0000120503 | 32.4202024-09-19 | 32.77032.650 | -0.230-0.70% | 32.230170 | 32.480170 | 32.88032.290 | 2,46580,126.750 | Markets |
| CAPGEMINI SE INH. EO 8FR0000125338 | 195.8002024-09-19 | 193.500193.300 | +2.500+1.29% | 194.95027 | 195.25027 | 196.250193.500 | 840163,731.450 | Markets |
| CARREFOUR S.A. INH.EO 2,5FR0000120172 | 15.7252024-09-19 | 15.74515.555 | +0.170+1.09% | 15.690340 | 15.765340 | 15.81515.665 | 13,196207,956.375 | Markets |
| CREDIT AGRICOLE INH. EO 3FR0000045072 | 14.5402024-09-19 | 14.50514.440 | +0.100+0.69% | 14.445370 | 14.525370 | 14.61514.335 | 8,607124,015.485 | Markets |
| DANONE S.A. EO -,25FR0000120644 | 64.3802024-09-19 | 65.10065.100 | -0.720-1.11% | 64.34085 | 64.44085 | 65.18064.320 | 3,939254,517.780 | Markets |
| DASSAULT SYS SE INH.EO0,1FR0014003TT8 | 36.552024-09-19 | 35.6835.48 | +1.07+3.02% | 36.50200 | 36.56200 | 36.6035.64 | 88031,640.24 | Markets |
| EDENRED EO 2FR0010908533 | 37.1102024-09-19 | 36.09035.850 | +1.260+3.51% | 37.150139 | 37.400138 | 37.12036.090 | 3,667135,465.120 | Markets |
| ENGIE S.A. INH. EO 1FR0010208488 | 15.4852024-09-19 | 16.14016.055 | -0.570-3.55% | 15.460350 | 15.575350 | 16.17515.405 | 28,185439,031.395 | Markets |
| ESSILORLUXO. INH. EO -,18FR0000121667 | 208.3002024-09-19 | 205.600205.000 | +3.300+1.61% | 207.70030 | 208.20025 | 208.300205.500 | 1,305270,172.900 | Markets |
| EUROFINS SCI.INH.EO 0,01FR0014000MR3 | 53.822024-09-19 | 53.6652.86 | +0.96+1.82% | 53.68100 | 54.00100 | 54.6653.64 | 1,40875,789.70 | Markets |
| HERMES INTERNATIONAL O.N.FR0000052292 | 1,994.0002024-09-19 | 1,943.0001,924.000 | +70.000+3.64% | 1,993.5003 | 1,998.5003 | 2,000.0001,931.500 | 5991.19 mill. | Markets |
| KERING S.A. INH. EO 4FR0000121485 | 233.0002024-09-19 | 230.350227.550 | +5.450+2.40% | 233.00023 | 236.00023 | 235.000229.900 | 1,172270,734.200 | Markets |
| L OREAL INH. EO 0,2FR0000120321 | 379.0002024-09-19 | 367.600365.350 | +13.650+3.74% | 377.45015 | 378.95015 | 380.950365.800 | 2,491929,669.800 | Markets |
| LEGRAND S.A. INH. EO 4FR0010307819 | 104.4502024-09-19 | 103.050102.600 | +1.850+1.80% | 104.35050 | 104.60050 | 104.600103.000 | 16316,936.950 | Markets |
| LVMH EO 0,3FR0000121014 | 618.9002024-09-19 | 602.900599.900 | +19.000+3.17% | 614.000112 | 619.00025 | 623.000601.500 | 10,6256.53 mill. | Markets |
| MICHELIN NOM. EO -,50FR001400AJ45 | 37.052024-09-19 | 36.7736.48 | +0.57+1.56% | 36.87150 | 36.99150 | 37.0536.62 | 2,23582,326.22 | Markets |
| ORANGE INH. EO 4FR0000133308 | 10.7152024-09-19 | 10.99010.885 | -0.170-1.56% | 10.715500 | 10.765500 | 10.99010.705 | 22,498242,995.955 | Markets |
| PERNOD RICARD O.N.FR0000120693 | 128.7502024-09-19 | 125.900125.000 | +3.750+3.00% | 128.55041 | 128.80041 | 129.350125.550 | 2,021259,406.500 | Markets |
| PUBLICIS GRP INH. EO 0,40FR0000130577 | 100.1502024-09-19 | 98.56097.220 | +2.930+3.01% | 99.62060 | 100.00060 | 100.15098.340 | 8791.230 | Markets |
| RENAULT INH. EO 3,81FR0000131906 | 39.4302024-09-19 | 39.64039.760 | -0.330-0.83% | 39.390135 | 39.450135 | 40.07039.270 | 6,960277,364.430 | Markets |
| SAFRAN INH. EO -,20FR0000073272 | 208.9002024-09-19 | 203.100202.300 | +6.600+3.26% | 208.40025 | 209.20025 | 209.500203.100 | 740153,234.800 | Markets |
| SANOFI SA INHABER EO 2FR0000120578 | 104.3802024-09-19 | 103.020102.980 | +1.400+1.36% | 104.460100 | 104.580100 | 104.480102.500 | 4,337450,213.840 | Markets |
| SCHNEIDER ELEC. INH. EO 4FR0000121972 | 238.4002024-09-19 | 232.000230.700 | +7.700+3.34% | 237.85030 | 238.05030 | 238.800230.400 | 3,051713,978.350 | Markets |
| ST GOBAIN EO 4FR0000125007 | 84.2802024-09-19 | 81.90080.980 | +3.300+4.08% | 84.26070 | 84.66070 | 84.88081.480 | 4,487374,394.100 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
