Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Sequa Petroleum (MLSEQ)(MLSEQ) | 0.00 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
3.04
2015-01-02
|
0.00
2018-01-03
|
5.2M
2018-01-03
|
-
2025-05-06
|
+300.00%
2018-06-05
|
-88.89%
2018-01-03
|
+133.33%
2018-01
|
-74.36%
2016-11
|
2609 | 16.6% | 21.3% | |
| Geneuro (GNRO)(GNRO) | 0.05 | 2025-09-26 | 2016-04-15 |
K Diario
K por Minuto
|
13.72
2016-04-15
|
0.02
2025-07-24
|
4.2M
2024-12-09
|
0.0M
2017-02-21
|
+156.25%
2024-10-08
|
-87.75%
2024-06-05
|
+65.79%
2016-11
|
-89.11%
2024-06
|
2379 | 36.4% | 45.4% | |
| Uti SA (UTIN)(UTIN) | 0.12 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1.40
2017-06-28
|
0.04
2025-06-05
|
1.8M
2017-06-28
|
-
2025-03-13
|
+118.18%
2025-06-13
|
-55.43%
2024-04-19
|
+29.39%
2020-08
|
-63.89%
2024-07
|
2705 | 31.9% | 38.5% | |
| Xilam (XIL)(XIL) | 3.29 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
69.00
2018-05-03
|
1.70
2015-10-02
|
0.7M
2023-10-27
|
0.0M
2015-01-05
|
+17.09%
2024-01-18
|
-58.69%
2023-09-06
|
+65.67%
2016-11
|
-65.14%
2023-10
|
2739 | 43.0% | 48.8% | |
| France Tourisme Immobilier (MLFTI)(MLFTI) | 0.03 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1.09
2015-01-02
|
0.01
2024-12-13
|
0.2M
2020-08-04
|
0.0M
2015-01-02
|
+129.41%
2016-04-28
|
-69.23%
2016-05-06
|
+242.86%
2020-04
|
-57.80%
2015-01
|
1477 | 32.0% | 34.1% | |
| Implanet (ALIMP)(ALIMP) | 0.35 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
27.60
2018-01-17
|
0.04
2023-12-06
|
8.3M
2023-04-11
|
0.0M
2024-08-12
|
+3,604.92%
2018-01-09
|
-27.33%
2024-04-15
|
+4,815.97%
2018-01
|
-54.73%
2023-09
|
2739 | 36.3% | 50.0% | |
| Soditech Ingenierie (SDTC)(SDTC) | 2.76 | 2025-09-26 | 2015-01-13 |
K Diario
K por Minuto
|
2.80
2025-08-20
|
0.37
2015-02-18
|
0.1M
2021-02-18
|
-
2025-01-13
|
+64.84%
2015-04-09
|
-46.00%
2015-04-10
|
+194.12%
2015-04
|
-27.44%
2023-01
|
1689 | 38.2% | 35.5% | |
| Klea Holding (ALKLH)(ALKLH) | 0.30 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
23.29
2018-02-23
|
0.08
2021-12-21
|
53.3M
2022-01-13
|
0.0M
2018-07-20
|
+3,913.18%
2018-02-21
|
-43.22%
2016-11-21
|
+2,658.50%
2018-02
|
-50.00%
2020-03
|
2736 | 37.5% | 55.4% | |
| Euroland Corporate (ALERO)(MLERO) | 3.18 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3.34
2025-06-17
|
0.20
2015-01-13
|
0.1M
2018-05-02
|
-
2025-06-10
|
+59.41%
2019-01-15
|
-39.88%
2018-06-15
|
+62.00%
2017-12
|
-39.88%
2018-12
|
1061 | 37.1% | 34.6% | |
| Eutelsat (ETL)(ETL) | 3.35 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
32.71
2015-04-10
|
1.15
2025-02-24
|
24.1M
2025-06-20
|
0.0M
2024-08-21
|
+119.75%
2025-03-05
|
-27.53%
2016-05-11
|
+26.45%
2022-10
|
-33.80%
2016-05
|
2740 | 48.4% | 49.5% | |
| Semco Technologies (ALSEM)(ALSEM) | 26.09 | 2025-09-26 | - |
K Diario
K por Minuto
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Nanobiotix (NANOB)(NANOB) | 13.16 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
22.50
2017-06-12
|
1.61
2023-04-28
|
3.7M
2023-05-05
|
0.0M
2023-02-28
|
+157.83%
2023-05-04
|
-32.54%
2023-04-24
|
+139.43%
2023-05
|
-43.35%
2023-04
|
2739 | 44.3% | 53.5% | |
| Coheris (COHE)(COHE) | 9.98 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
9.14
2025-02-03
|
1.34
2020-03-17
|
0.2M
2015-01-16
|
0.0M
2016-03-17
|
+20.61%
2020-03-13
|
-16.34%
2020-03-10
|
+27.10%
2020-04
|
-18.60%
2018-10
|
2415 | 38.8% | 39.5% | |
| Ordissimo (ALORD)(ALORD) | 0.44 | 2025-09-26 | 2018-07-10 |
K Diario
K por Minuto
|
5.42
2019-08-01
|
0.31
2023-12-27
|
0.7M
2024-01-09
|
0.0M
2018-08-02
|
+81.33%
2024-01-09
|
-47.06%
2024-01-10
|
+41.20%
2021-09
|
-23.53%
2023-05
|
1834 | 35.7% | 42.9% | |
| EO2 (ALEO2)(ALEO2) | 2.96 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
9.78
2018-01-05
|
1.56
2016-10-03
|
0.2M
2017-07-03
|
0.0M
2015-01-27
|
+45.45%
2017-04-28
|
-26.02%
2018-05-31
|
+54.15%
2017-12
|
-44.81%
2018-06
|
2720 | 36.8% | 40.8% | |
| Llama (ALLAM)(ALLAM) | 0.42 | 2025-09-26 | 2018-07-30 |
K Diario
K por Minuto
|
5.15
2019-02-18
|
0.23
2022-11-18
|
1.9M
2022-12-06
|
0.0M
2018-09-26
|
+61.97%
2022-09-26
|
-36.34%
2023-04-26
|
+86.94%
2023-02
|
-60.88%
2022-10
|
1785 | 36.1% | 49.8% | |
| Ateme (ATEME)(ATEME) | 6.06 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
19.90
2017-05-29
|
2.65
2015-07-31
|
0.6M
2016-11-10
|
0.0M
2023-08-02
|
+16.50%
2025-06-30
|
-21.58%
2015-06-16
|
+44.96%
2017-05
|
-32.59%
2024-02
|
2739 | 44.3% | 46.1% | |
| Sanofi (AVEPp)(AVEPp) | 609.00 | 2025-09-01 | 2019-07-03 |
K Diario
K por Minuto
|
770.00
2022-02-17
|
510.10
2019-11-25
|
0.0M
2020-03-12
|
-
2025-09-01
|
+10.16%
2022-08-09
|
-6.78%
2020-03-13
|
+16.67%
2021-10
|
-6.07%
2021-12
|
268 | 39.9% | 38.8% | |
| Mauna Kea Tech (ALMKT)(ALMKT) | 0.09 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
6.20
2015-01-29
|
0.06
2025-04-07
|
7.2M
2025-04-29
|
0.0M
2015-06-18
|
+82.00%
2022-07-05
|
-33.73%
2025-04-01
|
+85.23%
2017-10
|
-36.36%
2024-11
|
2739 | 38.4% | 55.3% | |
| Audacia (ALAUD)(ALAUD) | 3.60 | 2025-09-26 | 2021-10-15 |
K Diario
K por Minuto
|
7.30
2021-10-15
|
2.60
2025-03-31
|
0.0M
2024-12-27
|
0.0M
2022-03-22
|
+16.13%
2025-05-22
|
-11.17%
2024-03-12
|
+17.84%
2024-05
|
-18.10%
2024-06
|
1002 | 34.2% | 41.6% | |
| Diac (DACPp)(DACPp) | 189.00 | 2025-09-26 | 2019-02-19 |
K Diario
K por Minuto
|
293.00
2022-02-03
|
170.06
2024-06-06
|
0.0M
2021-09-20
|
-
2025-08-26
|
+10.05%
2020-04-30
|
-14.70%
2023-03-10
|
+12.92%
2023-01
|
-14.29%
2023-03
|
189 | 36.0% | 34.9% | |
| Caisse Reg Credit Agric Mut Nord France (CNDF)(CNDF) | 25.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
32.30
2020-02-24
|
11.20
2023-05-09
|
0.1M
2020-12-08
|
0.0M
2022-07-15
|
+14.38%
2020-10-28
|
-13.12%
2020-03-13
|
+40.22%
2020-11
|
-16.32%
2020-10
|
2739 | 48.0% | 45.7% | |
| Sirius Media (ALSRS)(ALSRS) | 0.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2.43
2023-04-06
|
0.00
2025-09-08
|
316.7M
2025-09-03
|
0.0M
2015-05-25
|
+104.43%
2023-03-16
|
-40.00%
2025-05-29
|
+146.81%
2023-03
|
-58.18%
2024-07
|
2734 | 37.5% | 46.9% | |
| Lhyfe (LHYFE)(LHYFE) | 3.47 | 2025-09-26 | 2022-05-23 |
K Diario
K por Minuto
|
9.50
2022-10-24
|
2.28
2024-12-19
|
0.7M
2022-05-23
|
0.0M
2023-05-16
|
+29.95%
2025-04-17
|
-18.14%
2023-08-30
|
+59.81%
2023-11
|
-42.78%
2023-10
|
848 | 43.3% | 47.3% | |
| BNP Paribas (BQBRp)(BQBRp) | 578.50 | 2025-08-27 | 2018-05-24 |
K Diario
K por Minuto
|
665.00
2021-11-18
|
418.00
2019-05-09
|
0.0M
2023-03-01
|
-
2025-08-27
|
+9.52%
2020-01-13
|
-8.65%
2020-02-21
|
+10.84%
2024-08
|
-5.00%
2024-03
|
113 | 41.6% | 32.7% | |
| 2Crsi (AL2SI)(AL2SI) | 9.13 | 2025-09-26 | 2018-06-22 |
K Diario
K por Minuto
|
11.84
2025-08-06
|
0.67
2023-10-27
|
1.2M
2025-06-27
|
0.0M
2023-09-08
|
+66.27%
2023-10-03
|
-42.86%
2019-08-27
|
+186.88%
2023-11
|
-42.02%
2019-09
|
1838 | 42.6% | 51.6% | |
| Odysse Tech (ALODY)(ALODY) | 35.10 | 2025-09-26 | 2024-12-13 |
K Diario
K por Minuto
|
50.00
2025-06-19
|
13.55
2024-12-17
|
0.1M
2024-12-13
|
0.0M
2025-02-21
|
+20.13%
2025-06-16
|
-19.32%
2025-06-20
|
+-6.75%
2024-12
|
-6.75%
2024-12
|
189 | 47.6% | 46.6% | |
| Rapid Nutrition (ALRPD)(ALRPD) | 0.00 | 2025-09-26 | 2021-06-22 |
K Diario
K por Minuto
|
324.00
2022-02-17
|
0.00
2025-05-27
|
134.6M
2025-06-05
|
0.0M
2021-09-22
|
+275.00%
2025-06-05
|
-50.00%
2023-04-18
|
+258.82%
2022-04
|
-63.16%
2022-03
|
1083 | 24.7% | 38.1% | |
| Caisse Reg Cred Agric Mut Tourain Poitou (CRTO)(CRTO) | 124.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
139.00
2025-08-26
|
54.01
2022-10-26
|
0.0M
2024-12-11
|
0.0M
2015-05-25
|
+10.93%
2024-03-26
|
-16.94%
2020-02-26
|
+33.28%
2023-01
|
-20.25%
2022-07
|
2735 | 48.3% | 40.3% | |
| Qwamplify SA (ALQWA)(ALQWA) | 2.22 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
9.90
2021-08-17
|
1.90
2025-04-14
|
0.3M
2020-01-02
|
-
2025-04-24
|
+14.29%
2024-02-12
|
-18.72%
2025-04-17
|
+31.25%
2020-12
|
-24.81%
2024-03
|
2661 | 32.5% | 34.8% | |
| Cofidur (ALCOF)(ALCOF) | 278.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
496.00
2017-01-27
|
1.25
2015-01-26
|
0.3M
2015-02-13
|
0.0M
2015-01-16
|
+19,680.22%
2015-05-15
|
-17.86%
2020-02-28
|
+18,730.41%
2015-06
|
-15.79%
2020-03
|
2232 | 38.2% | 38.5% | |
| Exail Tech (EXA)(EXA) | 95.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
128.00
2025-08-06
|
7.30
2018-12-17
|
0.4M
2025-05-30
|
0.0M
2020-07-13
|
+17.98%
2021-12-02
|
-25.30%
2020-07-24
|
+41.55%
2021-12
|
-22.95%
2018-10
|
2736 | 47.0% | 48.7% | |
| Bd Multimedia (ALTRAT)(ALBDM) | 4.09 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
18.00
2021-11-15
|
0.57
2017-12-21
|
0.3M
2021-12-08
|
0.0M
2015-01-08
|
+110.94%
2025-05-16
|
-50.00%
2018-02-12
|
+97.99%
2021-10
|
-44.38%
2015-04
|
2203 | 38.4% | 44.6% | |
| Beneteau (CHBE)(CHBE) | 8.27 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
23.20
2018-01-15
|
4.90
2020-03-16
|
1.3M
2019-10-30
|
0.0M
2015-02-24
|
+17.70%
2025-02-11
|
-21.16%
2019-02-07
|
+30.13%
2021-05
|
-26.86%
2020-03
|
2740 | 48.7% | 48.1% | |
| Akwel (AKW)(AKW) | 9.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
39.39
2017-05-26
|
6.68
2025-04-07
|
0.3M
2023-03-17
|
0.0M
2022-07-20
|
+19.27%
2021-02-09
|
-16.96%
2020-03-13
|
+39.09%
2020-05
|
-25.59%
2020-03
|
2739 | 46.6% | 47.5% | |
| Enogia (ALENO)(ALENO) | 4.57 | 2025-09-26 | 2021-07-14 |
K Diario
K por Minuto
|
15.20
2021-07-14
|
1.50
2023-10-26
|
0.1M
2024-12-06
|
0.0M
2024-06-12
|
+14.79%
2024-10-17
|
-18.83%
2023-07-07
|
+27.81%
2024-12
|
-21.62%
2023-09
|
1069 | 38.0% | 50.0% | |
| Caisse regionale de Credit Agricole Mutuel de Pari (CAIF)(CAIF) | 94.59 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
109.80
2020-02-18
|
55.00
2020-10-28
|
0.1M
2020-03-12
|
0.0M
2023-11-16
|
+9.04%
2020-03-25
|
-14.32%
2020-03-11
|
+20.78%
2020-11
|
-20.70%
2020-10
|
2739 | 48.2% | 43.7% | |
| Streamwide (ALSTW)(ALSTW) | 75.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
68.00
2025-07-22
|
4.27
2016-12-14
|
0.1M
2020-07-21
|
0.0M
2015-01-02
|
+19.15%
2020-05-29
|
-11.11%
2020-03-03
|
+44.08%
2017-12
|
-27.08%
2022-09
|
2738 | 33.6% | 34.8% | |
| Ca Toulouse 31 CCI (CAT31)(CAT31) | 113.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
142.50
2020-02-25
|
58.06
2024-03-22
|
0.0M
2015-03-16
|
0.0M
2016-01-12
|
+8.92%
2024-12-02
|
-11.33%
2020-03-09
|
+18.76%
2020-11
|
-17.33%
2020-07
|
2739 | 48.6% | 42.2% | |
| Mint SA (ALMIN)(ALMIN) | 5.64 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
10.24
2021-02-10
|
0.25
2016-05-19
|
3.2M
2017-01-19
|
0.0M
2015-01-02
|
+239.39%
2016-07-06
|
-24.44%
2016-03-18
|
+405.71%
2016-10
|
-40.41%
2015-09
|
2705 | 41.7% | 47.4% | |
| Intrasense (ALINS)(ALINS) | 0.29 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3.38
2015-07-20
|
0.19
2018-12-31
|
18.1M
2020-02-24
|
0.0M
2015-05-06
|
+131.51%
2015-06-09
|
-28.52%
2020-02-24
|
+151.22%
2015-07
|
-37.88%
2020-05
|
2737 | 37.5% | 48.8% | |
| High Co (HIGH)(HIGH) | 4.07 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
7.20
2017-03-02
|
2.21
2015-01-28
|
0.8M
2018-01-19
|
0.0M
2018-04-10
|
+15.87%
2025-03-20
|
-22.43%
2025-08-27
|
+27.68%
2015-12
|
-34.27%
2020-03
|
2740 | 42.8% | 42.7% | |
| Nacon (NACON)(NACON) | 0.75 | 2025-09-26 | 2020-03-04 |
K Diario
K por Minuto
|
8.50
2021-02-16
|
0.44
2024-12-03
|
1.3M
2021-11-30
|
0.0M
2022-07-15
|
+26.25%
2024-12-17
|
-17.50%
2022-09-29
|
+58.17%
2024-12
|
-34.74%
2022-10
|
1416 | 44.8% | 51.3% | |
| ST Dupont (DPTP)(DPTP) | 0.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.29
2016-12-08
|
0.05
2024-04-15
|
22.0M
2016-12-07
|
0.0M
2018-09-21
|
+107.69%
2016-05-12
|
-33.33%
2023-04-28
|
+53.85%
2021-10
|
-31.78%
2023-08
|
2694 | 24.5% | 29.0% | |
| Bains Mer Monaco (BAIN)(BAIN) | 116.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
115.00
2023-09-19
|
28.50
2015-10-02
|
1.2M
2015-08-13
|
0.0M
2015-08-14
|
+11.43%
2020-03-19
|
-13.13%
2020-03-12
|
+31.73%
2017-12
|
-15.13%
2015-03
|
2653 | 41.7% | 42.2% | |
| Gold By Gold (ALGLD)(ALGLD) | 3.13 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5.90
2024-10-24
|
0.86
2020-03-02
|
0.0M
2021-12-14
|
0.0M
2015-01-02
|
+54.55%
2018-06-22
|
-35.83%
2022-03-04
|
+55.37%
2024-09
|
-35.14%
2016-07
|
2041 | 37.2% | 37.9% | |
| Upergy (ALUPG)(ALUPG) | 1.59 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
6.90
2015-03-02
|
1.35
2024-09-26
|
0.2M
2025-03-06
|
0.0M
2015-01-05
|
+23.75%
2023-08-11
|
-26.40%
2024-08-02
|
+38.89%
2024-01
|
-19.23%
2023-07
|
2519 | 27.2% | 27.7% | |
| TME Pharma NV (ALTME)(ALTME) | 0.10 | 2025-09-26 | 2016-09-30 |
K Diario
K por Minuto
|
2,200.00
2016-10-06
|
0.06
2025-04-15
|
23.1M
2025-07-03
|
0.0M
2016-10-21
|
+70.21%
2020-04-15
|
-41.94%
2024-11-05
|
+58.37%
2019-12
|
-70.22%
2023-10
|
2280 | 37.5% | 50.8% | |
| Mont Blanc (CHMS)(CHMS) | 246.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
264.00
2025-08-21
|
70.50
2015-01-27
|
0.0M
2021-11-05
|
0.0M
2015-08-03
|
+13.93%
2021-05-21
|
-14.69%
2021-05-20
|
+15.80%
2016-04
|
-9.66%
2016-12
|
2256 | 33.8% | 28.3% | |
| Maurel et Prom (MAUP)(MAUP) | 5.19 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
8.50
2015-02-17
|
1.18
2020-10-28
|
7.0M
2016-08-02
|
0.0M
2017-08-14
|
+35.79%
2016-07-22
|
-14.83%
2023-08-29
|
+44.31%
2022-03
|
-34.28%
2020-03
|
2739 | 46.7% | 48.2% | |