CAC 40/ FR0003500008
PX1| 2024-09-18 8:27:04 PM | Chg. -42.52 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 7,444.90XXP | -0.57% | 7,489.85 | 7,495.31 | 7,444.18 | 7,487.42 |
|
|||||
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| ACCOR SA INH. EO 3FR0000120404 | 38.5502024-09-18 | 38.78038.610 | -0.060-0.16% | 38.370150 | 38.550150 | 38.78038.380 | 29811,477.850 | Markets |
| AIR LIQUIDE INH. EO 5,50FR0000120073 | 168.5002024-09-18 | 170.440170.820 | -2.320-1.36% | 167.84035 | 168.52035 | 171.160167.260 | 1,153194,884.240 | Markets |
| AIRBUSNL0000235190 | 129.2202024-09-18 | 129.880129.820 | -0.600-0.46% | 128.640100 | 129.260100 | 130.360128.520 | 12,7681.65 mill. | Markets |
| ARCELORMITTAL S.A. NOUV.LU1598757687 | 21.372024-09-18 | 20.8320.77 | +0.60+2.89% | 21.12480 | 21.24480 | 21.3720.83 | 3,23468,115.19 | Markets |
| AXA S.A. INH. EO 2,29FR0000120628 | 35.9602024-09-18 | 36.12036.070 | -0.110-0.30% | 35.960150 | 36.000150 | 36.41035.900 | 41,8871.51 mill. | Markets |
| BNP PARIBAS INH. EO 2FR0000131104 | 64.2202024-09-18 | 64.11064.320 | -0.100-0.16% | 64.20090 | 64.39090 | 64.66063.980 | 10,193655,582.500 | Markets |
| BOUYGUES SA INH. EO 1FR0000120503 | 32.6502024-09-18 | 32.50032.340 | +0.310+0.96% | 32.550160 | 32.800160 | 32.65032.500 | 38912,667.850 | Markets |
| CAPGEMINI SE INH. EO 8FR0000125338 | 193.3002024-09-18 | 192.150192.650 | +0.650+0.34% | 192.25028 | 192.60027 | 193.300191.600 | 48292,576.850 | Markets |
| CARREFOUR S.A. INH.EO 2,5FR0000120172 | 15.5552024-09-18 | 15.43515.410 | +0.145+0.94% | 15.555340 | 15.630340 | 15.71015.370 | 4,24466,029.470 | Markets |
| CREDIT AGRICOLE INH. EO 3FR0000045072 | 14.4402024-09-18 | 14.31514.370 | +0.070+0.49% | 14.395370 | 14.475360 | 14.51014.315 | 8,934128,967.180 | Markets |
| DANONE S.A. EO -,25FR0000120644 | 65.1002024-09-18 | 64.46064.380 | +0.720+1.12% | 64.62085 | 64.72085 | 65.10064.240 | 3,031196,056.100 | Markets |
| DASSAULT SYS SE INH.EO0,1FR0014003TT8 | 35.482024-09-18 | 35.1835.55 | -0.07-0.20% | 35.41200 | 35.47200 | 35.4835.16 | 44615,773.65 | Markets |
| EDENRED EO 2FR0010908533 | 35.8502024-09-18 | 36.77036.710 | -0.860-2.34% | 35.660145 | 35.830145 | 36.77035.780 | 2,38485,814.550 | Markets |
| ENGIE S.A. INH. EO 1FR0010208488 | 16.0552024-09-18 | 16.01015.985 | +0.070+0.44% | 15.900350 | 16.025350 | 16.15015.860 | 8,603137,990.020 | Markets |
| ESSILORLUXO. INH. EO -,18FR0000121667 | 205.0002024-09-18 | 205.200205.000 | 0.0000.00% | 204.40030 | 204.90030 | 207.400204.600 | 1,619332,666.200 | Markets |
| EUROFINS SCI.INH.EO 0,01FR0014000MR3 | 52.862024-09-18 | 52.3452.84 | +0.02+0.04% | 52.32100 | 52.62100 | 52.8652.06 | 1,46176,244.28 | Markets |
| HERMES INTERNATIONAL O.N.FR0000052292 | 1,924.0002024-09-18 | 1,930.5001,927.500 | -3.500-0.18% | 1,921.0003 | 1,926.5003 | 1,938.0001,906.000 | 183351,333 | Markets |
| KERING S.A. INH. EO 4FR0000121485 | 227.5502024-09-18 | 231.600230.500 | -2.950-1.28% | 227.60023 | 228.05023 | 231.600226.650 | 638145,294.050 | Markets |
| L OREAL INH. EO 0,2FR0000120321 | 365.3502024-09-18 | 368.500367.600 | -2.250-0.61% | 364.90015 | 366.35015 | 368.550364.800 | 2,8581.05 mill. | Markets |
| LEGRAND S.A. INH. EO 4FR0010307819 | 102.6002024-09-18 | 103.600103.850 | -1.250-1.20% | 102.40060 | 102.80060 | 103.600102.600 | 303,084.250 | Markets |
| LVMH EO 0,3FR0000121014 | 599.9002024-09-18 | 608.800608.500 | -8.600-1.41% | 598.000113 | 605.00025 | 610.000596.400 | 12,2757.38 mill. | Markets |
| MICHELIN NOM. EO -,50FR001400AJ45 | 36.482024-09-18 | 36.4936.38 | +0.10+0.27% | 36.31150 | 36.43150 | 36.6936.26 | 2629,559.32 | Markets |
| ORANGE INH. EO 4FR0000133308 | 10.8852024-09-18 | 10.86510.805 | +0.080+0.74% | 10.910500 | 10.955500 | 10.93010.845 | 6,20867,573.215 | Markets |
| PERNOD RICARD O.N.FR0000120693 | 125.0002024-09-18 | 126.250126.200 | -1.200-0.95% | 124.75042 | 125.00042 | 126.450124.400 | 1,103137,969.250 | Markets |
| PUBLICIS GRP INH. EO 0,40FR0000130577 | 97.2202024-09-18 | 96.86097.800 | -0.580-0.59% | 97.28060 | 97.68060 | 97.24096.860 | 10810,463.060 | Markets |
| RENAULT INH. EO 3,81FR0000131906 | 39.7602024-09-18 | 39.39039.250 | +0.510+1.30% | 39.520135 | 39.590135 | 39.80039.330 | 1,85473,238.290 | Markets |
| SAFRAN INH. EO -,20FR0000073272 | 202.3002024-09-18 | 202.600201.800 | +0.500+0.25% | 200.80030 | 201.50030 | 203.000199.550 | 552110,862.700 | Markets |
| SANOFI SA INHABER EO 2FR0000120578 | 102.9802024-09-18 | 102.400102.300 | +0.680+0.66% | 102.800100 | 103.400100 | 103.300102.240 | 5,110526,067.020 | Markets |
| SCHNEIDER ELEC. INH. EO 4FR0000121972 | 230.7002024-09-18 | 230.000230.200 | +0.500+0.22% | 229.65030 | 230.30030 | 231.100227.850 | 1,236283,101.200 | Markets |
| ST GOBAIN EO 4FR0000125007 | 80.9802024-09-18 | 80.90080.880 | +0.100+0.12% | 80.92070 | 81.32070 | 81.78080.400 | 1,655133,406.900 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
