NASDAQ 100
Fiche
Date: 18/04/19 23:16
Volume:
-
Maximum:
7.694,18
Minimum:
7.647,40
Liste d'entreprises NASDAQ 100
| Activision Blizz | 45,3100 | 0,73% | 0,33 | 45,5900 | 44,6500 | 4.582.974 | 18/04/19 02:00 |
| Adobe | 270,5700 | 0,42% | 1,12 | 270,8200 | 266,6400 | 2.028.988 | 18/04/19 02:00 |
| Alexion Pharm | 126,0100 | 0,08% | 0,10 | 128,2200 | 122,6800 | 2.094.946 | 18/04/19 02:00 |
| Align Technology | 281,4900 | 2,85% | 7,81 | 281,5000 | 272,3600 | 1.140.453 | 18/04/19 02:00 |
| Alphab Non Vtg-c | 1.236,3700 | 0,00% | 0,03 | 1.242,0000 | 1.234,6100 | 1.331.823 | 18/04/19 02:00 |
| Alphabet-a | 1.241,4700 | 0,11% | 1,33 | 1.245,9400 | 1.239,4100 | 1.237.788 | 18/04/19 02:00 |
| Amazon.com | 1.861,6900 | -0,17% | -3,13 | 1.870,8200 | 1.859,4800 | 2.749.882 | 18/04/19 02:00 |
| American Airline | 34,3700 | -0,03% | -0,01 | 34,6199 | 33,9000 | 3.318.455 | 18/04/19 02:00 |
| Amgen | 177,4700 | -2,74% | -5,00 | 183,4900 | 176,8504 | 8.266.592 | 18/04/19 02:00 |
| Analog Devices | 114,7900 | 0,34% | 0,39 | 115,0900 | 113,7600 | 2.052.786 | 18/04/19 02:00 |
| Apple | 203,8600 | 0,36% | 0,73 | 204,1500 | 202,5200 | 24.195.766 | 18/04/19 02:00 |
| Applied Material | 43,9500 | 0,14% | 0,06 | 44,2700 | 43,7900 | 6.122.096 | 18/04/19 02:00 |
| Asml Hold Ny Reg | 205,9100 | 1,25% | 2,55 | 207,0300 | 204,5800 | 1.008.139 | 18/04/19 02:00 |
| Autodesk Inc | 169,2000 | 0,70% | 1,17 | 169,3800 | 164,8100 | 1.634.575 | 18/04/19 02:00 |
| Automatic Data P | 162,4400 | -0,25% | -0,41 | 163,7300 | 162,0800 | 1.423.818 | 18/04/19 02:00 |
| Baidu Sp Adr-a | 171,0200 | 0,41% | 0,69 | 172,2000 | 169,1200 | 1.974.834 | 18/04/19 02:00 |
| Biogen | 226,3900 | -0,35% | -0,79 | 227,8800 | 221,5300 | 2.760.973 | 18/04/19 02:00 |
| Biomarin Pharm | 83,1600 | 0,98% | 0,81 | 84,4700 | 81,2200 | 2.067.788 | 18/04/19 02:00 |
| Booking Hldg | 1.844,3100 | 0,25% | 4,52 | 1.854,2300 | 1.839,8400 | 344.632 | 18/04/19 02:00 |
| Broadcom | 285,3000 | 0,19% | 0,55 | 285,8000 | 281,5500 | 263 | 18/04/19 17:27 |
| Cadence Design | 63,3700 | -0,94% | -0,60 | 64,3300 | 62,5200 | 3.021.871 | 18/04/19 02:00 |
| Celgene Corp | 93,7600 | -0,57% | -0,54 | 94,6890 | 93,3200 | 10.590.794 | 18/04/19 02:00 |
| Cerner Corp | 62,7100 | 0,50% | 0,31 | 63,0050 | 61,8600 | 2.577.452 | 18/04/19 02:00 |
| Charter Comm Rg-a | 359,3700 | -0,64% | -2,32 | 367,2000 | 356,7900 | 640.780 | 18/04/19 02:00 |
| Check Point Sftw | 119,9900 | -7,37% | -9,54 | 120,1500 | 115,2100 | 5.044.101 | 18/04/19 02:00 |
| Cintas | 213,6800 | 1,78% | 3,74 | 213,7500 | 209,9400 | 587.659 | 18/04/19 02:00 |
| Cisco Systems | 56,4000 | 0,16% | 0,09 | 56,6950 | 56,1100 | 18.331.954 | 18/04/19 02:00 |
| Citrix Systems | 100,1100 | -0,09% | -0,09 | 100,3500 | 98,7200 | 2.223.645 | 18/04/19 02:00 |
| Cognizant Tech So-a | 71,3400 | -1,12% | -0,81 | 72,2700 | 70,5550 | 5.469.565 | 18/04/19 02:00 |
| Comcast-a | 42,4300 | -0,33% | -0,14 | 42,8300 | 42,0400 | 13.959.321 | 18/04/19 02:00 |
| Costco Whsl | 245,8100 | 0,10% | 0,25 | 247,2500 | 244,7010 | 1.365.116 | 18/04/19 02:00 |
| Csx | 78,9700 | 0,04% | 0,03 | 79,8300 | 78,4700 | 6.296.112 | 18/04/19 02:00 |
| Ctrip Intl Sp Ads | 44,4300 | 1,09% | 0,48 | 44,5300 | 43,6400 | 3.049.947 | 18/04/19 02:00 |
| Dentsply Sirona | 49,7300 | 1,99% | 0,97 | 49,7600 | 48,4900 | 2.172.091 | 18/04/19 02:00 |
| Dollar Tree | 108,6700 | 0,62% | 0,67 | 109,0500 | 107,9800 | 1.625.531 | 18/04/19 02:00 |
| Ebay | 35,9800 | 0,03% | 0,01 | 36,1750 | 35,4400 | 12.334.982 | 18/04/19 02:00 |
| Electronic Arts | 93,1400 | 1,29% | 1,19 | 93,5800 | 91,1000 | 4.262.167 | 18/04/19 02:00 |
| Expedia Group | 124,5100 | -0,25% | -0,31 | 125,1700 | 123,6800 | 1.154.739 | 18/04/19 02:00 |
| Express Scrpts H | 92,3300 | -3,62% | -3,47 | 95,8700 | 92,1100 | 31.612.912 | 20/12/18 02:00 |
| Facebook-a | 178,2800 | -0,28% | -0,50 | 178,8800 | 177,3400 | 11.655.608 | 18/04/19 02:00 |
| Fastenal | 71,0800 | 1,35% | 0,95 | 71,1100 | 69,9600 | 2.467.472 | 18/04/19 02:00 |
| Fiserv Inc | 85,0600 | -0,27% | -0,23 | 85,9200 | 85,0100 | 3.588.577 | 18/04/19 02:00 |
| Gilead Sciences | 62,9500 | -0,47% | -0,30 | 63,6100 | 61,5550 | 11.552.923 | 18/04/19 02:00 |
| Hasbro Inc | 88,7800 | -1,55% | -1,40 | 90,3800 | 88,5300 | 1.172.896 | 18/04/19 02:00 |
| Henry Schein | 61,5000 | 1,27% | 0,77 | 62,1000 | 60,1050 | 1.792.553 | 18/04/19 02:00 |
| Hologic | 43,4000 | -0,07% | -0,03 | 43,8100 | 42,9500 | 1.766.139 | 18/04/19 02:00 |
| Idexx Labs | 218,4900 | 1,37% | 2,96 | 219,0800 | 214,2500 | 514.955 | 18/04/19 02:00 |
| Illumina | 319,0300 | 0,11% | 0,34 | 323,4600 | 312,5000 | 1.136.580 | 18/04/19 02:00 |
| Incyte | 73,9600 | -0,48% | -0,36 | 75,7100 | 72,4300 | 1.689.855 | 18/04/19 02:00 |
| Intel | 58,4900 | -0,12% | -0,07 | 58,8800 | 58,1238 | 20.464.197 | 18/04/19 02:00 |
| suivant |