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 | ||||||
| Condor Tech NV (MLMFI)(MLMFI) | 12.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
24.80
2022-12-12
|
9.55
2015-06-26
|
0.1M
2016-02-16
|
-
2025-01-02
|
+50.00%
2016-06-06
|
-40.24%
2018-01-15
|
+25.00%
2016-09
|
-27.00%
2023-02
|
623 | 18.5% | 16.5% | |
| Imalliance (MLIML)(MLIML) | 0.20 | 2025-09-26 | 2015-01-14 |
K Diario
K por Minuto
|
1.67
2016-04-29
|
0.04
2022-05-09
|
0.1M
2024-11-25
|
-
2025-01-02
|
+110.00%
2020-04-06
|
-69.14%
2015-01-14
|
+257.14%
2022-07
|
-63.16%
2016-07
|
1056 | 39.3% | 33.4% | |
| Finaxo Environnement (MLFXO)(MLFXO) | 5.00 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
8.99
2015-06-24
|
0.45
2024-05-17
|
0.1M
2025-01-27
|
-
2025-03-20
|
+77.78%
2018-03-22
|
-72.22%
2024-02-14
|
+77.78%
2018-06
|
-40.13%
2018-07
|
510 | 27.8% | 30.4% | |
| Firstcaution (MLFIR)(MLFIR) | 42.40 | 2025-09-26 | 2015-02-26 |
K Diario
K por Minuto
|
40.20
2025-05-26
|
0.44
2016-12-30
|
0.1M
2016-10-25
|
-
2025-01-02
|
+233.33%
2017-10-16
|
-82.38%
2015-03-09
|
+284.62%
2015-07
|
-50.43%
2016-10
|
385 | 14.5% | 12.7% | |
| Metalliance (MLETA)(MLETA) | 8.50 | 2025-08-29 | 2015-01-13 |
K Diario
K por Minuto
|
27.80
2021-01-08
|
3.52
2015-12-28
|
0.0M
2023-02-08
|
-
2025-01-02
|
+60.19%
2017-09-21
|
-51.71%
2015-10-20
|
+75.64%
2017-09
|
-24.46%
2022-07
|
690 | 26.1% | 24.9% | |
| Amatheon Agri (MLAAH)(MLAAH) | 0.02 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2.48
2015-07-17
|
0.01
2024-11-21
|
10.9M
2023-01-02
|
0.0M
2015-01-02
|
+100.00%
2024-07-26
|
-40.00%
2024-08-06
|
+76.47%
2023-07
|
-50.00%
2024-11
|
2680 | 21.4% | 23.5% | |
| Groupe Carnivor (KRNI)(KRNI) | 18.70 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
29.80
2022-01-17
|
10.50
2019-12-06
|
0.0M
2015-12-09
|
-
2025-01-02
|
+75.29%
2022-01-17
|
-38.24%
2019-05-10
|
+66.67%
2019-12
|
-22.00%
2024-10
|
398 | 14.3% | 13.3% | |
| IDS (IDSP)(IDSP) | 0.58 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.96
2019-06-12
|
0.29
2025-02-27
|
0.4M
2021-05-11
|
-
2025-01-02
|
+51.33%
2024-06-13
|
-38.24%
2023-07-24
|
+42.55%
2018-09
|
-38.24%
2023-10
|
1092 | 27.7% | 29.0% | |
| Editions du Signe (EDDS)(EDDS) | 0.08 | 2025-09-26 | 2015-03-20 |
K Diario
K por Minuto
|
2.00
2018-01-09
|
0.08
2025-08-20
|
0.0M
2018-07-09
|
-
2025-01-02
|
+153.33%
2024-03-22
|
-59.48%
2015-09-24
|
+45.16%
2021-03
|
-52.66%
2018-11
|
655 | 26.6% | 27.9% | |
| Eaux de Royan (EARO)(EARO) | 41.60 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
162.00
2019-08-14
|
40.00
2025-06-19
|
0.0M
2016-07-04
|
-
2025-01-02
|
+18.57%
2025-04-08
|
-20.00%
2024-08-15
|
+12.51%
2015-05
|
-25.32%
2024-06
|
1355 | 36.2% | 36.6% | |
| Dynafond (DYND)(DYND) | 0.66 | 2025-09-26 | 2015-01-13 |
K Diario
K por Minuto
|
6.60
2018-10-09
|
0.65
2025-06-30
|
0.0M
2015-07-30
|
-
2025-01-03
|
+100.00%
2021-01-25
|
-49.21%
2023-01-18
|
+100.00%
2021-01
|
-27.08%
2023-07
|
421 | 15.7% | 17.8% | |
| Lombard Et Medot (CSCE)(CSCE) | 14.20 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
16.80
2023-04-21
|
7.55
2016-07-07
|
0.0M
2015-07-13
|
-
2025-01-02
|
+33.64%
2021-08-17
|
-34.06%
2016-06-13
|
+37.50%
2016-12
|
-26.44%
2015-11
|
578 | 22.5% | 21.5% | |
| Cnova (CNV)(CNV) | 0.09 | 2025-06-20 | 2015-02-02 |
K Diario
K por Minuto
|
12.50
2021-06-11
|
0.09
2025-03-24
|
0.5M
2016-08-09
|
-
2025-04-02
|
+109.09%
2024-08-21
|
-67.50%
2024-08-29
|
+515.38%
2024-11
|
-95.92%
2024-10
|
2640 | 32.3% | 37.9% | |
| Imprimerie Chirat (CHRA)(CHRA) | 4.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
14.30
2019-12-09
|
3.88
2022-10-06
|
0.0M
2024-04-23
|
0.0M
2015-01-02
|
+16.19%
2023-01-11
|
-17.95%
2021-04-16
|
+28.61%
2016-12
|
-22.80%
2020-03
|
2030 | 21.7% | 20.0% | |
| Financiere Hoche Bains les Bains (BLBP)(BLBP) | 57.00 | 2025-09-26 | 2015-02-16 |
K Diario
K por Minuto
|
84.50
2025-02-20
|
6.00
2015-02-16
|
0.0M
2015-06-16
|
-
2025-01-02
|
+109.67%
2017-05-30
|
-47.29%
2018-09-07
|
+162.14%
2021-09
|
-10.14%
2021-10
|
306 | 16.3% | 7.8% | |
| Les Motocycles Ardoin Saint Amand (ARDPa)(ARDPa) | 170.00 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
1,070.00
2018-07-31
|
28.89
2015-01-22
|
0.0M
2023-12-15
|
-
2025-01-02
|
+1,900.00%
2018-03-28
|
-90.65%
2018-04-11
|
+293.85%
2018-02
|
-50.79%
2018-12
|
384 | 18.8% | 10.9% | |
| Txcom (ALTXC)(ALTXC) | 9.30 | 2025-09-26 | 2016-04-04 |
K Diario
K por Minuto
|
13.10
2023-07-26
|
3.22
2018-06-04
|
0.1M
2020-07-01
|
0.0M
2019-05-29
|
+62.60%
2016-04-04
|
-35.67%
2018-03-21
|
+32.11%
2019-03
|
-24.05%
2020-03
|
1273 | 32.1% | 30.6% | |
| Innovative Rfk (MLIRF)(MLIRF) | 1.76 | 2025-09-26 | 2020-01-16 |
K Diario
K por Minuto
|
2.06
2022-03-28
|
0.93
2021-06-24
|
0.0M
2022-11-03
|
-
2025-01-02
|
+55.91%
2021-03-04
|
-45.93%
2021-01-27
|
+55.91%
2021-06
|
-20.80%
2024-08
|
355 | 16.6% | 12.1% | |
| Tayninh (TYNN)(TYNN) | 3.86 | 2025-09-26 | 2015-02-12 |
K Diario
K por Minuto
|
3.00
2025-08-25
|
0.81
2021-06-09
|
0.0M
2015-08-04
|
-
2025-01-02
|
+107.41%
2021-04-09
|
-51.79%
2021-04-08
|
+122.22%
2021-06
|
-27.14%
2016-01
|
429 | 18.4% | 17.5% | |
| Signaux Girod (ALGIR)(ALGIR) | 14.75 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
30.20
2018-01-10
|
8.00
2020-03-16
|
0.0M
2025-04-07
|
0.0M
2015-01-21
|
+17.57%
2024-01-23
|
-29.90%
2018-07-18
|
+24.65%
2017-01
|
-30.16%
2018-08
|
2738 | 36.9% | 37.3% | |
| Selectirente (SELER)(SELER) | 83.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
102.00
2023-06-06
|
62.00
2015-09-21
|
0.2M
2019-09-26
|
0.0M
2015-01-15
|
+25.71%
2018-05-31
|
-9.72%
2019-01-25
|
+14.47%
2020-12
|
-16.67%
2020-03
|
2631 | 22.3% | 20.1% | |
| Saint Jean Groupe (SABL)(SABL) | 19.20 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
30.60
2021-01-15
|
12.81
2016-01-06
|
0.1M
2023-12-14
|
-
2025-03-20
|
+18.10%
2018-06-21
|
-15.32%
2018-06-22
|
+14.42%
2020-08
|
-15.32%
2018-10
|
1696 | 32.5% | 33.0% | |
| Rougier (ALRGR)(ALRGR) | 16.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
34.34
2015-07-13
|
11.40
2023-03-13
|
0.0M
2023-09-25
|
-
2025-04-15
|
+11.19%
2023-03-14
|
-23.86%
2023-03-13
|
+32.84%
2023-03
|
-16.98%
2018-02
|
1292 | 35.6% | 37.2% | |
| Patrimoine Et Comm (PATC)(PATC) | 24.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
25.99
2017-05-16
|
12.60
2020-09-24
|
0.2M
2018-12-21
|
0.0M
2015-01-12
|
+14.47%
2020-03-05
|
-18.39%
2020-03-06
|
+15.09%
2021-05
|
-18.08%
2020-03
|
2738 | 39.9% | 37.5% | |
| Mare Nostrum (ALMAR)(ALMAR) | 0.51 | 2025-09-26 | 2019-12-04 |
K Diario
K por Minuto
|
6.00
2019-12-04
|
0.20
2024-12-02
|
0.1M
2024-05-08
|
0.0M
2021-04-27
|
+134.36%
2024-09-04
|
-38.36%
2024-01-29
|
+210.00%
2024-12
|
-35.29%
2023-06
|
1458 | 35.5% | 44.3% | |
| Jungle21 (MLJ21)(MLJ21) | 3.34 | 2025-09-26 | 2023-01-31 |
K Diario
K por Minuto
|
3.50
2025-03-24
|
3.34
2025-05-21
|
0.1M
2025-02-19
|
-
2025-01-02
|
+2.94%
2025-03-24
|
-4.57%
2025-05-21
|
+0.00%
2024-02
|
-1.73%
2023-10
|
264 | 0.8% | 0.8% | |
| Oeneo (SABT)(SABT) | 9.52 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
16.80
2022-08-17
|
4.53
2015-01-28
|
1.3M
2019-12-11
|
0.0M
2024-09-11
|
+13.90%
2020-02-28
|
-11.51%
2020-02-25
|
+24.86%
2019-01
|
-20.32%
2018-10
|
2737 | 41.9% | 42.7% | |
| NSC Groupe (ALNSC)(ALNSC) | 74.50 | 2025-09-25 | 2015-01-02 |
K Diario
K por Minuto
|
89.50
2018-08-09
|
35.00
2020-11-06
|
0.0M
2018-05-29
|
-
2025-01-07
|
+42.31%
2022-01-17
|
-28.57%
2024-08-09
|
+38.75%
2022-03
|
-21.72%
2023-03
|
1086 | 31.5% | 29.5% | |
| Altheora (ALORA)(ALORA) | 0.48 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
3.42
2015-05-08
|
0.29
2025-04-07
|
1.0M
2024-02-06
|
0.0M
2015-03-16
|
+103.65%
2017-05-05
|
-21.62%
2024-01-23
|
+61.97%
2017-05
|
-29.41%
2023-09
|
2624 | 36.4% | 44.6% | |
| Eurasia Fonciere (EFIN)(EFIN) | 0.19 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
1.50
2016-02-01
|
0.03
2015-12-30
|
0.0M
2016-02-02
|
-
2025-01-02
|
+3,650.00%
2016-02-01
|
-88.67%
2016-02-02
|
+157.73%
2018-03
|
-84.67%
2016-02
|
726 | 23.6% | 23.1% | |
| Malteries FCO-Belges (MFBP)(MFBP) | 870.00 | 2025-09-25 | 2015-01-08 |
K Diario
K por Minuto
|
940.00
2025-01-17
|
229.00
2016-03-01
|
0.0M
2015-11-30
|
0.0M
2015-10-29
|
+26.04%
2018-08-01
|
-10.29%
2021-01-11
|
+26.04%
2018-11
|
-16.86%
2021-09
|
1713 | 34.5% | 32.0% | |
| Chausseria (CHSS)(CHSS) | 7.00 | 2025-09-26 | 2015-03-05 |
K Diario
K por Minuto
|
12.85
2015-03-05
|
1.60
2020-12-17
|
0.0M
2016-10-28
|
-
2025-01-02
|
+109.91%
2019-06-28
|
-74.16%
2019-07-03
|
+93.32%
2021-04
|
-29.82%
2021-08
|
494 | 20.9% | 16.8% | |
| Installux (ALLUX)(ALLUX) | 318.00 | 2025-09-24 | 2015-01-02 |
K Diario
K por Minuto
|
494.00
2021-08-02
|
220.00
2020-03-30
|
0.0M
2019-03-22
|
-
2025-06-18
|
+26.05%
2024-04-24
|
-15.15%
2024-01-16
|
+28.91%
2024-08
|
-35.29%
2020-03
|
1692 | 32.9% | 30.1% | |
| Artois Nom. (ARTO)(ARTO) | 9,000.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
13,000.00
2025-02-18
|
3,360.00
2020-07-13
|
0.0M
2025-06-24
|
-
2025-04-22
|
+70.91%
2024-06-12
|
-11.93%
2025-05-06
|
+68.75%
2024-09
|
-13.64%
2018-10
|
1278 | 32.1% | 33.3% | |
| Hotels De Paris (LZTL)(LZTL) | 2.02 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
4.32
2019-11-12
|
1.00
2022-11-09
|
0.0M
2024-08-26
|
0.0M
2017-10-18
|
+57.96%
2020-07-24
|
-28.96%
2016-04-19
|
+51.91%
2017-12
|
-33.20%
2020-09
|
1594 | 37.4% | 37.3% | |
| Groupe JAJ SA (JAJP)(JAJP) | 1.18 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
2.24
2017-11-07
|
0.60
2024-11-28
|
0.0M
2020-12-28
|
-
2025-01-02
|
+59.42%
2020-03-23
|
-45.97%
2020-02-26
|
+63.27%
2019-06
|
-44.35%
2020-03
|
1055 | 31.3% | 30.2% | |
| GEA (GEAP)(GEAP) | 82.50 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
120.00
2020-08-27
|
67.00
2024-08-26
|
0.0M
2019-09-18
|
0.0M
2015-05-13
|
+13.04%
2024-05-29
|
-10.88%
2024-02-28
|
+26.26%
2020-08
|
-19.17%
2024-04
|
2738 | 32.4% | 33.4% | |
| Soc Franc Casinos (SFCA)(SFCA) | 1.97 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
3.56
2018-01-04
|
0.60
2015-01-21
|
0.1M
2021-04-08
|
0.0M
2015-03-10
|
+55.34%
2018-01-18
|
-34.71%
2018-01-08
|
+87.50%
2016-02
|
-30.77%
2018-08
|
1338 | 35.2% | 35.0% | |
| Fonciere Volta (SPOE)(SPOE) | 9.00 | 2025-09-22 | 2015-01-05 |
K Diario
K por Minuto
|
9.95
2025-03-06
|
3.10
2016-03-11
|
0.2M
2017-09-27
|
-
2025-01-21
|
+58.14%
2019-06-03
|
-22.22%
2025-07-03
|
+27.12%
2022-09
|
-14.97%
2020-07
|
982 | 31.4% | 27.4% | |
| Fonciere Inea (INEA)(INEA) | 31.90 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
47.00
2019-06-04
|
27.70
2024-06-26
|
0.5M
2025-03-03
|
0.0M
2022-09-07
|
+7.54%
2022-10-06
|
-9.29%
2020-04-06
|
+11.18%
2015-02
|
-13.94%
2024-06
|
2739 | 34.9% | 36.1% | |
| Fonciere Euris (LOEX)(LOEX) | 0.16 | 2025-07-11 | 2015-01-02 |
K Diario
K por Minuto
|
67.85
2015-03-17
|
0.11
2024-01-16
|
0.0M
2023-07-10
|
-
2025-01-02
|
+45.45%
2024-01-15
|
-71.00%
2023-05-16
|
+71.72%
2023-08
|
-60.12%
2019-05
|
2219 | 27.4% | 30.7% | |
| Fonciere Atland (ATLD)(ATLD) | 44.40 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
127.68
2017-12-11
|
21.61
2018-12-27
|
0.2M
2022-08-24
|
0.0M
2015-01-02
|
+9.09%
2018-02-13
|
-80.35%
2018-06-22
|
+16.90%
2019-09
|
-79.83%
2018-10
|
2574 | 31.1% | 28.2% | |
| Fonciere 7 Invest (BLIM)(BLIM) | 0.30 | 2025-09-26 | 2015-01-16 |
K Diario
K por Minuto
|
3.63
2017-04-10
|
0.30
2024-12-19
|
0.0M
2016-02-26
|
-
2025-01-02
|
+322.58%
2016-05-30
|
-61.68%
2020-08-21
|
+129.36%
2017-02
|
-55.10%
2017-04
|
632 | 25.9% | 24.8% | |
| FIPP (FIPP)(FIPP) | 0.13 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.35
2018-10-01
|
0.07
2015-01-02
|
2.6M
2015-04-30
|
-
2025-04-30
|
+42.86%
2015-01-02
|
-22.07%
2024-07-24
|
+75.00%
2015-04
|
-22.22%
2015-03
|
2044 | 30.4% | 32.4% | |
| Altareit (AREIT)(LINP) | 1.37 | 2025-07-11 | 2015-01-02 |
K Diario
K por Minuto
|
90.00
2015-04-30
|
1.37
2024-03-26
|
0.0M
2015-04-27
|
-
2025-01-02
|
+50.24%
2023-03-21
|
-50.68%
2024-03-04
|
+58.73%
2021-02
|
-30.43%
2022-09
|
1827 | 28.1% | 27.2% | |
| Financiere Marjos (FINM)(FINM) | 0.20 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
0.60
2015-08-20
|
0.06
2024-09-30
|
0.4M
2020-12-17
|
-
2025-01-28
|
+61.54%
2017-02-06
|
-48.10%
2023-05-17
|
+213.33%
2015-08
|
-40.00%
2016-09
|
871 | 32.5% | 28.4% | |
| Fiducial RE (PADI)(PADI) | 170.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
202.50
2017-04-18
|
95.50
2015-01-02
|
0.0M
2017-10-02
|
0.0M
2015-01-02
|
+9.59%
2017-01-13
|
-9.33%
2020-01-28
|
+23.64%
2017-04
|
-13.92%
2020-03
|
2738 | 20.8% | 20.6% | |
| Fiducial Office (SACP)(SACP) | 26.60 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
30.00
2018-01-22
|
26.60
2025-05-16
|
0.0M
2024-04-05
|
0.0M
2015-01-02
|
+3.68%
2024-01-17
|
-4.17%
2019-01-11
|
+7.31%
2017-05
|
-4.17%
2019-05
|
2738 | 3.3% | 3.0% | |
| AbL Diagnostics (ABLD)(ABLD) | 4.50 | 2025-09-26 | 2015-02-20 |
K Diario
K por Minuto
|
16.08
2022-07-29
|
0.85
2016-06-07
|
0.0M
2019-03-11
|
0.0M
2023-01-17
|
+77.14%
2016-08-31
|
-67.22%
2024-03-13
|
+136.47%
2022-07
|
-41.73%
2020-10
|
631 | 29.3% | 22.3% | |
| Fayenc. Sarreguemi. (FSDV_OLD)(FSDV) | 16.40 | 2025-06-13 | 2015-01-23 |
K Diario
K por Minuto
|
59.54
2015-01-23
|
14.00
2024-01-17
|
0.0M
2016-12-22
|
-
2025-01-02
|
+51.54%
2021-08-24
|
-45.69%
2021-11-05
|
+61.48%
2021-09
|
-45.69%
2021-12
|
407 | 25.3% | 20.4% | |