NASDAQ 100
Fiche
Date: 15/02/19 23:16
Volume:
-
Maximum:
7.073,99
Minimum:
7.022,30
Liste d'entreprises NASDAQ 100
| Activision Blizz | 44,6000 | -1,83% | -0,83 | 45,6000 | 44,1400 | 17.152.459 | 15/02/19 02:00 |
| Adobe | 259,4500 | -0,27% | -0,69 | 260,9700 | 258,0725 | 2.999.236 | 15/02/19 02:00 |
| Alexion Pharm | 129,4200 | 2,77% | 3,49 | 129,4900 | 125,4350 | 1.299.915 | 15/02/19 02:00 |
| Align Technology | 254,9600 | 1,68% | 4,21 | 255,6800 | 251,3900 | 851.660 | 15/02/19 02:00 |
| Alphab Non Vtg-c | 1.113,6500 | -0,72% | -8,02 | 1.131,6700 | 1.110,6500 | 1.449.830 | 15/02/19 02:00 |
| Alphabet-a | 1.119,6300 | -0,85% | -9,57 | 1.139,3000 | 1.116,7200 | 1.391.348 | 15/02/19 02:00 |
| Amazon.com | 1.607,9500 | -0,91% | -14,70 | 1.628,9099 | 1.604,5000 | 4.343.893 | 15/02/19 02:00 |
| American Airline | 35,0500 | -2,94% | -1,06 | 36,3400 | 34,9600 | 11.471.877 | 15/02/19 02:00 |
| Amgen | 188,3400 | 0,89% | 1,66 | 189,1000 | 185,9900 | 3.314.607 | 15/02/19 02:00 |
| Analog Devices | 105,7400 | 1,20% | 1,25 | 105,8300 | 104,2850 | 2.289.419 | 15/02/19 02:00 |
| Apple | 170,4200 | -0,22% | -0,38 | 171,7000 | 169,7500 | 24.626.814 | 15/02/19 02:00 |
| Applied Material | 39,1000 | -3,95% | -1,61 | 40,2000 | 38,5900 | 22.396.286 | 15/02/19 02:00 |
| Asml Hold Ny Reg | 184,3700 | 0,02% | 0,04 | 185,1000 | 183,5000 | 824.398 | 15/02/19 02:00 |
| Autodesk Inc | 160,3500 | 0,26% | 0,41 | 161,5100 | 159,3900 | 1.699.110 | 15/02/19 02:00 |
| Automatic Data P | 149,6700 | 1,03% | 1,52 | 150,3200 | 148,4400 | 2.862.880 | 15/02/19 02:00 |
| Baidu Sp Adr-a | 170,0600 | -2,31% | -4,02 | 175,6300 | 169,0000 | 3.444.652 | 15/02/19 02:00 |
| Biogen | 332,8700 | 2,51% | 8,16 | 333,2800 | 324,7100 | 1.435.708 | 15/02/19 02:00 |
| Biomarin Pharm | 93,9900 | 0,56% | 0,52 | 94,6000 | 93,2150 | 1.096.172 | 15/02/19 02:00 |
| Booking Hldg | 1.933,5700 | 1,64% | 31,24 | 1.934,6500 | 1.898,5716 | 331.771 | 15/02/19 02:00 |
| Broadcom | 250,2200 | 0,07% | 0,18 | 250,2200 | 247,8000 | 3 | 15/02/19 16:46 |
| Cadence Design | 52,5800 | 1,78% | 0,92 | 52,6000 | 51,7000 | 2.098.157 | 15/02/19 02:00 |
| Celgene Corp | 90,6900 | 0,01% | 0,01 | 91,5000 | 89,4900 | 8.134.592 | 15/02/19 02:00 |
| Cerner Corp | 57,9100 | 1,95% | 1,11 | 58,0000 | 56,9200 | 2.096.802 | 15/02/19 02:00 |
| Charter Comm Rg-a | 349,0600 | 2,18% | 7,46 | 349,7700 | 341,9200 | 1.131.976 | 15/02/19 02:00 |
| Check Point Sftw | 120,1000 | 0,65% | 0,78 | 120,2100 | 118,8100 | 753.688 | 15/02/19 02:00 |
| Cintas | 203,7900 | 1,18% | 2,38 | 203,8900 | 201,2700 | 523.745 | 15/02/19 02:00 |
| Cisco Systems | 49,4300 | 2,13% | 1,03 | 49,5900 | 48,4400 | 30.189.636 | 15/02/19 02:00 |
| Citrix Systems | 106,4900 | 0,27% | 0,29 | 107,1500 | 105,8500 | 1.676.217 | 15/02/19 02:00 |
| Cognizant Tech So-a | 73,5600 | 0,60% | 0,44 | 74,0500 | 73,0800 | 2.875.181 | 15/02/19 02:00 |
| Comcast-a | 37,7700 | 1,37% | 0,51 | 37,7800 | 37,1500 | 15.877.094 | 15/02/19 02:00 |
| Costco Whsl | 216,4700 | 1,23% | 2,63 | 217,2500 | 214,0400 | 2.635.500 | 15/02/19 02:00 |
| Csx | 72,5400 | 1,27% | 0,91 | 72,6300 | 71,5100 | 5.807.162 | 15/02/19 02:00 |
| Ctrip Intl Sp Ads | 33,3200 | -1,24% | -0,42 | 33,9300 | 33,2200 | 2.421.126 | 15/02/19 02:00 |
| Dentsply Sirona | 43,5800 | -0,23% | -0,10 | 43,9200 | 43,5500 | 1.836.044 | 15/02/19 02:00 |
| Dollar Tree | 98,8500 | 0,32% | 0,32 | 100,1200 | 98,6100 | 1.570.780 | 15/02/19 02:00 |
| Ebay | 36,5800 | 0,72% | 0,26 | 36,8300 | 36,4200 | 10.273.127 | 15/02/19 02:00 |
| Electronic Arts | 106,8400 | 1,51% | 1,59 | 108,8000 | 104,7300 | 11.254.941 | 15/02/19 02:00 |
| Expedia Group | 127,0900 | 0,26% | 0,33 | 127,8400 | 126,4400 | 1.488.134 | 15/02/19 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 | 162,5000 | -0,88% | -1,45 | 164,7000 | 160,8600 | 15.504.415 | 15/02/19 02:00 |
| Fastenal | 62,9700 | 0,96% | 0,60 | 63,1400 | 62,4700 | 1.788.808 | 15/02/19 02:00 |
| Fiserv Inc | 85,7800 | 1,70% | 1,43 | 86,1150 | 84,5500 | 6.187.787 | 15/02/19 02:00 |
| Gilead Sciences | 67,5900 | 1,84% | 1,22 | 67,6900 | 66,5000 | 6.214.220 | 15/02/19 02:00 |
| Hasbro Inc | 86,4000 | -3,73% | -3,35 | 90,2400 | 83,5300 | 4.487.907 | 15/02/19 02:00 |
| Henry Schein | 62,3900 | 0,03% | 0,02 | 63,1900 | 62,1200 | 2.440.314 | 15/02/19 02:00 |
| Hologic | 46,2900 | 2,34% | 1,06 | 46,3200 | 45,1400 | 2.001.084 | 15/02/19 02:00 |
| Idexx Labs | 210,2600 | 1,60% | 3,32 | 210,3200 | 207,0050 | 438.775 | 15/02/19 02:00 |
| Illumina | 299,8200 | 2,51% | 7,35 | 299,8200 | 294,0200 | 773.565 | 15/02/19 02:00 |
| Incyte | 84,1500 | 0,88% | 0,73 | 84,2500 | 82,0450 | 1.904.402 | 15/02/19 02:00 |
| Intel | 51,6600 | 1,67% | 0,85 | 51,6700 | 51,0900 | 22.520.361 | 15/02/19 02:00 |
| suivant |