NASDAQ 100
Fiche
Date: 14/08/18 23:16
Volume:
-
Maximum:
7.455,42
Minimum:
7.390,00
Liste d'entreprises NASDAQ 100
| Activision Blizz | 71,2900 | 1,09% | 0,77 | 71,7359 | 70,1800 | 4.830.246 | 14/08/18 02:00 |
| Adobe Systems | 256,0500 | 0,99% | 2,51 | 256,2500 | 252,0900 | 2.100.345 | 14/08/18 02:00 |
| Alexion Pharm | 119,6800 | 1,11% | 1,31 | 120,6100 | 118,6100 | 880.659 | 14/08/18 02:00 |
| Align Technology | 368,6600 | 1,76% | 6,38 | 368,8000 | 361,2800 | 559.645 | 14/08/18 02:00 |
| Alphab Non Vtg-c | 1.242,1000 | 0,57% | 7,09 | 1.245,8695 | 1.225,1100 | 1.348.194 | 14/08/18 02:00 |
| Alphabet-a | 1.258,1400 | 0,76% | 9,50 | 1.260,5900 | 1.239,5400 | 1.403.991 | 14/08/18 02:00 |
| Amazon.com | 1.919,6500 | 1,24% | 23,45 | 1.921,0100 | 1.900,0000 | 3.986.123 | 14/08/18 02:00 |
| American Airline | 37,0900 | 0,82% | 0,30 | 37,5550 | 36,8300 | 3.873.119 | 14/08/18 02:00 |
| Amgen | 195,7600 | 0,08% | 0,15 | 196,9600 | 194,8900 | 1.240.203 | 14/08/18 02:00 |
| Analog Devices | 94,8500 | -0,29% | -0,28 | 96,2399 | 94,8150 | 1.761.598 | 14/08/18 02:00 |
| Apple | 209,7500 | 0,42% | 0,88 | 210,5600 | 208,2600 | 20.748.010 | 14/08/18 02:00 |
| Applied Material | 48,3800 | 0,27% | 0,13 | 48,8900 | 48,2300 | 6.879.794 | 14/08/18 02:00 |
| Asml Hold Ny Reg | 205,6100 | 0,44% | 0,91 | 207,3300 | 204,9300 | 408.815 | 14/08/18 02:00 |
| Autodesk Inc | 134,0000 | 0,46% | 0,61 | 135,2600 | 133,0700 | 1.056.158 | 14/08/18 02:00 |
| Automatic Data P | 141,1500 | 1,06% | 1,48 | 141,4400 | 139,4150 | 3.567.324 | 14/08/18 02:00 |
| Baidu Sp Adr-a | 216,2100 | -0,63% | -1,36 | 218,3700 | 213,6700 | 3.194.121 | 14/08/18 02:00 |
| Biogen | 343,6300 | 0,83% | 2,84 | 347,7600 | 341,5900 | 883.369 | 14/08/18 02:00 |
| Biomarin Pharm | 103,1400 | 0,41% | 0,42 | 103,8100 | 102,4400 | 634.682 | 14/08/18 02:00 |
| Booking Hldg | 1.833,5500 | -1,12% | -20,71 | 1.867,9300 | 1.832,4300 | 688.642 | 14/08/18 02:00 |
| Broadcom | 183,6600 | -0,75% | -1,98 | 185,2000 | 183,3900 | 30 | 14/08/18 16:30 |
| Ca | 43,6300 | 0,39% | 0,17 | 43,7700 | 43,4400 | 4.841.852 | 14/08/18 02:00 |
| Cadence Design | 46,0000 | 1,41% | 0,64 | 46,1000 | 45,4200 | 1.345.669 | 14/08/18 02:00 |
| Celgene Corp | 92,7100 | 0,80% | 0,74 | 93,3400 | 91,9000 | 5.441.422 | 14/08/18 02:00 |
| Cerner Corp | 64,3200 | 0,06% | 0,04 | 64,6300 | 63,7200 | 2.311.068 | 14/08/18 02:00 |
| Charter Comm Rg-a | 307,8600 | 1,92% | 5,80 | 308,6900 | 301,2400 | 1.694.818 | 14/08/18 02:00 |
| Check Point Sftw | 114,2500 | 0,85% | 0,96 | 114,8400 | 112,8600 | 1.030.015 | 14/08/18 02:00 |
| Cintas | 210,2800 | 0,29% | 0,60 | 211,5700 | 208,4600 | 550.627 | 14/08/18 02:00 |
| Cisco Systems | 44,0000 | 0,57% | 0,25 | 44,2800 | 43,5800 | 15.981.257 | 14/08/18 02:00 |
| Citrix Systems | 111,7100 | 0,67% | 0,74 | 111,9450 | 109,1200 | 1.158.164 | 14/08/18 02:00 |
| Cognizant Tech So-a | 75,2200 | -0,27% | -0,20 | 75,7400 | 74,6600 | 3.949.839 | 14/08/18 02:00 |
| Comcast-a | 35,3900 | 1,00% | 0,35 | 35,4900 | 35,0400 | 10.478.965 | 14/08/18 02:00 |
| Costco Whsl | 222,0000 | 1,11% | 2,44 | 222,5600 | 219,8600 | 1.450.552 | 14/08/18 02:00 |
| Csx | 73,7000 | 1,50% | 1,09 | 73,9800 | 72,8300 | 5.312.255 | 14/08/18 02:00 |
| Ctrip Intl Sp Ads | 39,6100 | -0,18% | -0,07 | 40,1200 | 39,3350 | 4.594.446 | 14/08/18 02:00 |
| Dentsply Sirona | 39,0000 | -1,44% | -0,57 | 39,8096 | 38,9100 | 2.275.544 | 14/08/18 02:00 |
| Dish Network Rg-a | 35,6400 | 1,86% | 0,65 | 35,8000 | 35,0300 | 2.584.071 | 14/08/18 02:00 |
| Dollar Tree | 94,5300 | 1,68% | 1,56 | 94,8400 | 93,0000 | 2.720.671 | 14/08/18 02:00 |
| Ebay | 34,4000 | 1,53% | 0,52 | 34,7300 | 33,8500 | 9.201.017 | 14/08/18 02:00 |
| Electronic Arts | 131,9100 | 0,45% | 0,59 | 132,3100 | 129,1248 | 3.052.990 | 14/08/18 02:00 |
| Expedia Group | 133,4900 | 1,52% | 2,00 | 134,2300 | 131,5500 | 1.403.753 | 14/08/18 02:00 |
| Express Scrpts H | 86,0000 | 2,36% | 1,98 | 86,0700 | 84,3400 | 6.722.533 | 14/08/18 02:00 |
| Facebook-a | 181,1100 | 0,59% | 1,06 | 181,9900 | 178,6200 | 19.101.995 | 14/08/18 02:00 |
| Fastenal | 58,3400 | 1,74% | 1,00 | 58,6000 | 57,3000 | 1.880.945 | 14/08/18 02:00 |
| Fiserv Inc | 79,0300 | -0,30% | -0,24 | 79,5700 | 78,2500 | 2.173.913 | 14/08/18 02:00 |
| Gilead Sciences | 77,3100 | 0,18% | 0,14 | 77,8225 | 77,1100 | 4.400.233 | 14/08/18 02:00 |
| Hasbro Inc | 98,1300 | 0,19% | 0,19 | 98,7200 | 97,8975 | 548.273 | 14/08/18 02:00 |
| Henry Schein | 78,2500 | 0,55% | 0,43 | 78,5800 | 77,5200 | 1.337.770 | 14/08/18 02:00 |
| Hologic | 39,2700 | 0,64% | 0,25 | 39,4500 | 38,8200 | 4.234.426 | 14/08/18 02:00 |
| Idexx Labs | 243,3700 | 1,16% | 2,80 | 244,9100 | 239,8800 | 316.613 | 14/08/18 02:00 |
| Illumina | 330,1700 | 0,88% | 2,87 | 331,2150 | 327,1500 | 810.814 | 14/08/18 02:00 |
| suivant |