NASDAQ 100
Fiche
Date: 11/10/19 23:16
Volume:
-
Maximum:
7.904,05
Minimum:
7.831,11
Liste d'entreprises NASDAQ 100
| Activision Blizz | 54,8200 | 2,10% | 1,13 | 55,3800 | 54,1500 | 8.632.567 | 11/10/19 02:00 |
| Adobe | 278,2900 | 1,20% | 3,31 | 281,2700 | 277,6300 | 2.098.200 | 11/10/19 02:00 |
| Alexion Pharm | 99,2500 | 0,92% | 0,90 | 101,1608 | 98,9200 | 1.181.591 | 11/10/19 02:00 |
| Align Technology | 200,1600 | 3,08% | 5,99 | 202,5200 | 194,0000 | 1.763.665 | 11/10/19 02:00 |
| Alphab Rg-c-nv | 1.215,4500 | 0,56% | 6,78 | 1.228,3900 | 1.213,7400 | 1.277.144 | 11/10/19 02:00 |
| Alphabet-a | 1.215,7100 | 0,52% | 6,24 | 1.228,7500 | 1.213,6384 | 1.126.452 | 11/10/19 02:00 |
| Amazon.com | 1.731,9200 | 0,68% | 11,66 | 1.745,4500 | 1.729,8600 | 3.279.534 | 11/10/19 02:00 |
| American Airline | 27,3550 | 0,64% | 0,18 | 28,0200 | 27,3400 | 7.531.394 | 11/10/19 02:00 |
| Amgen | 200,8000 | 1,07% | 2,12 | 203,8900 | 199,9800 | 2.477.386 | 11/10/19 02:00 |
| Analog Devices | 111,2200 | 2,56% | 2,78 | 112,7200 | 109,7300 | 2.626.741 | 11/10/19 02:00 |
| Apple | 236,2100 | 2,66% | 6,12 | 237,6400 | 232,3075 | 41.990.210 | 11/10/19 02:00 |
| Applied Material | 51,7500 | 1,45% | 0,74 | 52,3900 | 51,7100 | 6.823.720 | 11/10/19 02:00 |
| Asml Hold Ny Reg | 260,0000 | 3,38% | 8,51 | 262,4600 | 257,7400 | 1.041.100 | 11/10/19 02:00 |
| Autodesk Inc | 150,3200 | 3,86% | 5,59 | 152,2600 | 146,7001 | 1.867.940 | 11/10/19 02:00 |
| Automatic Data P | 162,5200 | 1,12% | 1,80 | 163,8400 | 161,0000 | 1.994.228 | 11/10/19 02:00 |
| Baidu Sp Adr-a | 104,6600 | 0,78% | 0,81 | 107,3000 | 104,1100 | 3.881.822 | 11/10/19 02:00 |
| Biogen | 223,2100 | 0,09% | 0,21 | 227,5000 | 220,5100 | 2.393.221 | 11/10/19 02:00 |
| Biomarin Pharm | 67,3600 | 1,29% | 0,86 | 68,2100 | 67,0100 | 1.232.775 | 11/10/19 02:00 |
| Booking Hldg | 1.977,1800 | 0,73% | 14,27 | 2.003,7900 | 1.972,9400 | 281.647 | 11/10/19 02:00 |
| Broadcom | 255,9500 | 3,62% | 9,60 | 255,9500 | 247,3000 | 8 | 11/10/19 16:33 |
| Cadence Design | 65,9000 | 0,55% | 0,36 | 67,0000 | 65,6900 | 1.537.757 | 11/10/19 02:00 |
| Celgene Corp | 100,5700 | 0,76% | 0,76 | 100,9600 | 99,9800 | 3.698.436 | 11/10/19 02:00 |
| Cerner Corp | 67,5800 | 1,11% | 0,74 | 68,2800 | 67,0250 | 2.042.273 | 11/10/19 02:00 |
| Charter Comm Rg-a | 423,1600 | -0,88% | -3,77 | 430,7200 | 422,8800 | 1.235.519 | 11/10/19 02:00 |
| Check Point Sftw | 111,2600 | 1,63% | 1,78 | 111,8200 | 109,5400 | 608.532 | 11/10/19 02:00 |
| Cintas | 267,6100 | 0,58% | 1,54 | 271,7765 | 267,3050 | 444.415 | 11/10/19 02:00 |
| Cisco Systems | 46,5600 | 0,89% | 0,41 | 47,3000 | 46,4600 | 25.172.223 | 11/10/19 02:00 |
| Citrix Systems | 98,2200 | 1,30% | 1,26 | 99,4600 | 97,4500 | 1.157.822 | 11/10/19 02:00 |
| Cognizant Tech So-a | 60,6100 | 1,35% | 0,81 | 61,4300 | 60,3100 | 2.588.832 | 11/10/19 02:00 |
| Comcast-a | 45,5500 | 2,36% | 1,05 | 45,9400 | 44,6335 | 23.089.944 | 11/10/19 02:00 |
| Costco Whsl | 297,6000 | 0,15% | 0,46 | 300,7600 | 297,3600 | 1.891.654 | 11/10/19 02:00 |
| Csx | 69,0500 | 3,15% | 2,11 | 69,6400 | 67,5600 | 4.399.198 | 11/10/19 02:00 |
| Ctrip Intl Sp Ads | 30,5800 | 4,08% | 1,20 | 31,3700 | 30,2000 | 5.362.021 | 11/10/19 02:00 |
| Dentsply Sirona | 54,1100 | 0,37% | 0,20 | 54,6500 | 54,0800 | 984.372 | 11/10/19 02:00 |
| Dollar Tree | 115,1900 | 1,12% | 1,28 | 116,5900 | 114,8001 | 2.202.706 | 11/10/19 02:00 |
| Ebay | 38,5500 | 1,63% | 0,62 | 38,9900 | 38,4300 | 5.067.569 | 11/10/19 02:00 |
| Electronic Arts | 94,1900 | 1,79% | 1,66 | 95,8700 | 93,7460 | 3.141.292 | 11/10/19 02:00 |
| Expedia Group | 138,2700 | 1,68% | 2,28 | 139,8800 | 137,6200 | 1.305.174 | 11/10/19 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 | 184,1900 | 2,31% | 4,16 | 186,4900 | 182,1400 | 14.998.754 | 11/10/19 02:00 |
| Fastenal | 36,3400 | 17,15% | 5,32 | 36,5800 | 34,0369 | 28.842.335 | 11/10/19 02:00 |
| Fiserv Inc | 105,6800 | 0,51% | 0,54 | 106,7600 | 105,4300 | 1.932.335 | 11/10/19 02:00 |
| Gilead Sciences | 63,9900 | 1,15% | 0,73 | 64,4900 | 63,6700 | 5.650.620 | 11/10/19 02:00 |
| Hasbro Inc | 121,2900 | 1,54% | 1,84 | 122,1000 | 120,0300 | 611.865 | 11/10/19 02:00 |
| Henry Schein | 62,9400 | 0,90% | 0,56 | 63,7250 | 62,8400 | 926.266 | 11/10/19 02:00 |
| Hologic | 48,7900 | 0,31% | 0,15 | 49,4200 | 48,7600 | 1.285.542 | 11/10/19 02:00 |
| Idexx Labs | 276,8000 | 1,68% | 4,56 | 279,0400 | 275,0000 | 262.313 | 11/10/19 02:00 |
| Illumina | 302,5800 | 1,48% | 4,40 | 307,5000 | 302,1000 | 681.422 | 11/10/19 02:00 |
| Incyte | 76,1200 | 0,46% | 0,35 | 77,2200 | 76,0100 | 768.395 | 11/10/19 02:00 |
| Intel | 52,0900 | 1,92% | 0,98 | 52,7900 | 51,8200 | 24.167.112 | 11/10/19 02:00 |
| suivant |