NEXT 150/ FR0003502087
N150| 23/05/2024 18:00:00 | Chg. -7.59 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 3,496.68XXP | -0.22% | 3,504.45 | 3,514.03 | 3,494.91 | 3,504.27 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| A2AIT0001233417 | 1.90023/05/2024 | 1.9251.926 | -0.026-1.32% | 1.894330 | 1.91040,780 | 1.9251.891 | 12.52 mill.23.81 mill. | Markets |
| Aalberts NVNL0000852564 | 46.42023/05/2024 | 46.46046.340 | +0.080+0.17% | 46.10025 | 47.000115 | 46.74046.200 | 269,79912.55 mill. | Markets |
| ABN AMRO Bank NVNL0011540547 | 15.63023/05/2024 | 15.58015.595 | +0.035+0.22% | 15.5901,000 | 15.6701,000 | 15.69515.550 | 1.59 mill.24.79 mill. | Markets |
| Accor SAFR0000120404 | 40.90023/05/2024 | 40.95040.900 | 0.0000.00% | 40.85025 | 41.40016 | 41.34040.820 | 337,43013.79 mill. | Markets |
| Aedifica SABE0003851681 | 59.00023/05/2024 | 60.55060.700 | -1.700-2.80% | 58.85040 | 60.000110 | 60.55059.000 | 74,9394.44 mill. | Markets |
| Aegon NVBMG0112X1056 | 6.26423/05/2024 | 6.3306.340 | -0.076-1.20% | 6.2601,000 | 6.3042,000 | 6.3506.256 | 3.18 mill.20 mill. | Markets |
| Ageas SA/ NVBE0974264930 | 47.50023/05/2024 | 47.22047.220 | +0.280+0.59% | 47.10025 | 47.70050 | 47.84047.220 | 333,39815.87 mill. | Markets |
| Air France-KLMFR001400J770 | 10.42523/05/2024 | 10.65510.650 | -0.225-2.11% | 10.420660 | 10.4606,547 | 10.66510.425 | 776,1638.14 mill. | Markets |
| AKER SOLUTIONS ASANO0010716582 | 44.5023/05/2024 | 43.6043.84 | -- | -- | -- | 44.7043.56 | 716,141- | Markets |
| Allfunds Group PLCGB00BNTJ3546 | 5.79523/05/2024 | 5.7255.715 | +0.080+1.40% | 5.760180 | 5.8801,000 | 5.8855.725 | 636,9483.69 mill. | Markets |
| AltenFR0000071946 | 126.6023/05/2024 | 125.40126.20 | +0.40+0.32% | 126.6042 | 126.8050 | 127.40125.10 | 19,8342.51 mill. | Markets |
| AMPLIFONIT0004056880 | 33.56023/05/2024 | 33.59033.620 | -0.060-0.18% | 33.200200 | 33.72061 | 33.62033.160 | 368,92612.34 mill. | Markets |
| ANIMA HOLDINGIT0004998065 | 4.84023/05/2024 | 4.8524.830 | +0.010+0.21% | 4.786210 | 4.9201,570 | 4.9144.840 | 921,1614.49 mill. | Markets |
| Aperam SALU0569974404 | 26.44023/05/2024 | 26.26026.260 | +0.180+0.69% | 26.20010 | 26.560150 | 26.64026.120 | 129,8463.43 mill. | Markets |
| Arcadis NVNL0006237562 | 60.80023/05/2024 | 60.10060.000 | +0.800+1.33% | 60.00010 | 61.200264 | 61.00059.850 | 119,0847.23 mill. | Markets |
| Arkema SAFR0010313833 | 94.00023/05/2024 | 93.80094.050 | -0.050-0.05% | 93.900120 | 96.00085 | 94.95093.750 | 93,5178.76 mill. | Markets |
| ASR Nederland NVNL0011872643 | 47.95023/05/2024 | 48.45048.420 | -0.470-0.97% | 47.75075 | 48.250233 | 48.66047.930 | 318,12815.29 mill. | Markets |
| AUSTEVOLL SEAFOODNO0010073489 | 93.0023/05/2024 | 92.6092.80 | -- | -- | -- | 93.3592.10 | 133,571- | Markets |
| AZIMUTIT0003261697 | 24.73023/05/2024 | 24.70024.660 | +0.070+0.28% | 24.600500 | 24.8001,000 | 24.87024.520 | 441,22910.91 mill. | Markets |
| BANCA GENERALIIT0001031084 | 39.08023/05/2024 | 39.22039.100 | -0.020-0.05% | 38.220200 | 39.4002,000 | 39.46039.020 | 185,8457.29 mill. | Markets |
| BANCA MEDIOLANUMIT0004776628 | 10.73023/05/2024 | 10.67010.690 | +0.040+0.37% | 10.650150 | 10.80010,050 | 10.79010.650 | 1.19 mill.12.75 mill. | Markets |
| BANCA MONTE PASCHI SIENAIT0005508921 | 5.07223/05/2024 | 5.0865.094 | -0.022-0.43% | 5.0401,000 | 5.090200 | 5.1144.959 | 18.93 mill.95.48 mill. | Markets |
| BANCO BPMIT0005218380 | 6.48223/05/2024 | 6.5566.532 | -0.050-0.77% | 6.4806,200 | 6.5002,280 | 6.6086.462 | 9.3 mill.60.54 mill. | Markets |
| Banco Comercial Portugues SAPTBCP0AM0015 | 0.362223/05/2024 | 0.35840.3560 | +0.0062+1.74% | 0.36182,000 | 0.3623500,000 | 0.36270.3510 | 112.9 mill.40.47 mill. | Markets |
| Barco NVBE0974362940 | 12.87023/05/2024 | 12.97012.950 | -0.080-0.62% | 12.810293 | 13.010310 | 13.01012.800 | 72,466934,702.770 | Markets |
| Basic-Fit NVNL0011872650 | 21.40023/05/2024 | 21.30021.360 | +0.040+0.19% | 21.200335 | 21.780315 | 21.66021.120 | 141,8733.03 mill. | Markets |
| BCA POP SONDRIOIT0000784196 | 7.19523/05/2024 | 7.1557.150 | +0.045+0.63% | 7.1703,000 | 7.25012,626 | 7.3007.060 | 2.05 mill.14.67 mill. | Markets |
| BE Semiconductor Industries NVNL0012866412 | 140.2523/05/2024 | 141.50138.70 | +1.55+1.12% | 140.0077 | 141.2050 | 143.90139.85 | 505,79971.48 mill. | Markets |
| Beneteau SAFR0000035164 | 13.40023/05/2024 | 13.16013.140 | +0.260+1.98% | 13.200632 | 13.48082 | 13.52013.020 | 86,793940,510.340 | Markets |
| BFF BANKIT0005244402 | 9.02023/05/2024 | 9.1509.125 | -0.105-1.15% | 8.9652,000 | 9.095227 | 9.1958.930 | 1.06 mill.9.57 mill. | Markets |
