Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 218,8500 | -0,31% | -0,67 | 219,3000 | 217,0300 | 225 | 19/04/18 22:15 |
| A.j.gallagher | 70,1000 | 0,40% | 0,28 | 70,4100 | 69,6400 | 870.197 | 19/04/18 22:15 |
| Abbott Laborator | 59,8800 | 0,60% | 0,36 | 60,0300 | 59,2000 | 7.675.521 | 19/04/18 22:15 |
| Abbvie | 93,0100 | -1,39% | -1,31 | 94,5300 | 91,4000 | 125 | 19/04/18 22:15 |
| Accenture-a | 154,5900 | -0,60% | -0,93 | 155,2100 | 153,6200 | 1.512.894 | 19/04/18 22:15 |
| Activision Blizz | 67,6800 | -1,47% | -1,01 | 68,7200 | 67,4400 | 105 | 19/04/18 02:00 |
| Acuity Brands | 128,7900 | -1,88% | -2,47 | 131,4700 | 128,4800 | 713.784 | 19/04/18 22:15 |
| Adobe Systems | 227,6200 | -1,51% | -3,48 | 230,4300 | 226,2800 | 610 | 19/04/18 02:00 |
| Advance Auto Par | 105,1800 | -2,06% | -2,21 | 108,2100 | 103,4900 | 1.516.429 | 19/04/18 22:15 |
| Advanced Micro D | 10,1100 | -2,41% | -0,25 | 10,3284 | 9,9900 | 28.317 | 19/04/18 02:00 |
| Aes | 11,7500 | 0,00% | 0,00 | 11,7700 | 11,6400 | 4.225.802 | 19/04/18 22:15 |
| Aetna | 176,4300 | -0,62% | -1,10 | 177,4100 | 175,4700 | 1.243.509 | 19/04/18 22:15 |
| Affiliated Manag | 172,5800 | 0,70% | 1,20 | 173,2400 | 171,1750 | 259.302 | 19/04/18 22:15 |
| Aflac | 45,2300 | 0,47% | 0,21 | 45,2810 | 44,9500 | 2.520.203 | 19/04/18 22:15 |
| Agilent Tech | 67,9700 | -2,27% | -1,58 | 69,5900 | 67,3600 | 2.435.090 | 19/04/18 22:15 |
| Air Prod&chemica | 166,8000 | -0,93% | -1,57 | 168,3500 | 165,3100 | 711.776 | 19/04/18 22:15 |
| Akamai Technolog | 72,4600 | -0,54% | -0,39 | 73,1200 | 71,8800 | 20 | 19/04/18 02:00 |
| Alaska Air Group | 65,5200 | -0,68% | -0,45 | 66,0100 | 64,6100 | 1.434.360 | 19/04/18 22:15 |
| Albemarle | 98,5900 | -0,20% | -0,20 | 99,7000 | 96,9200 | 1.526.433 | 19/04/18 22:15 |
| Alexandria Reit | 122,0600 | -1,81% | -2,25 | 123,9900 | 121,1400 | 356.197 | 19/04/18 22:15 |
| Alexion Pharm | 111,7400 | -1,08% | -1,22 | 113,2700 | 111,2500 | 1.024.202 | 19/04/18 02:00 |
| Align Technology | 252,7800 | -8,76% | -24,27 | 267,0153 | 250,2700 | 360 | 19/04/18 02:00 |
| Allegion | 85,3900 | -1,28% | -1,11 | 86,3400 | 84,6800 | 551.504 | 19/04/18 22:15 |
| Allergan | 158,5900 | -4,22% | -6,99 | 168,8800 | 151,5400 | 155 | 19/04/18 22:15 |
| Alliance Data Sy | 211,6600 | -0,91% | -1,95 | 213,0900 | 202,0000 | 1.927.882 | 19/04/18 22:15 |
| Alliant Energy | 41,5300 | -0,17% | -0,07 | 41,6400 | 41,2600 | 1.373.490 | 19/04/18 22:15 |
| Allstate | 97,9800 | 0,19% | 0,19 | 99,0600 | 97,5600 | 2.360.844 | 19/04/18 22:15 |
| Alphab Non Vtg-c | 1.087,7000 | 1,46% | 15,62 | 1.094,1650 | 1.068,1800 | 4.311 | 19/04/18 02:00 |
| Alphabet-a | 1.089,4500 | 1,31% | 14,06 | 1.097,5100 | 1.069,0200 | 1.039 | 19/04/18 02:00 |
| Altaba | 72,0200 | -0,41% | -0,30 | 72,6000 | 71,4900 | 219 | 19/04/18 02:00 |
| Altria Group | 57,7800 | -6,05% | -3,72 | 60,5100 | 56,0850 | 2.253 | 19/04/18 22:15 |
| Am Electric | 68,5200 | -0,31% | -0,21 | 68,8708 | 68,1000 | 2.464.342 | 19/04/18 22:15 |
| Amazon.com | 1.556,9100 | 1,90% | 29,07 | 1.568,5200 | 1.539,0600 | 17.875 | 19/04/18 02:00 |
| Amer Wtr Works | 83,6600 | -0,02% | -0,02 | 83,9000 | 83,1500 | 896.870 | 19/04/18 22:15 |
| Ameren | 56,8500 | 0,51% | 0,29 | 56,9100 | 56,3200 | 885.406 | 19/04/18 22:15 |
| American Airline | 46,8800 | -1,84% | -0,88 | 47,7700 | 46,4100 | 102 | 19/04/18 02:00 |
| American Express | 102,3700 | 7,59% | 7,22 | 102,9600 | 99,0500 | 447 | 19/04/18 22:15 |
| American Intl Gr | 55,1800 | 1,32% | 0,72 | 55,2650 | 54,4600 | 5.692.632 | 19/04/18 22:15 |
| American Tower R | 137,4200 | -1,71% | -2,39 | 139,6100 | 136,6800 | 2.553.131 | 19/04/18 22:15 |
| Ameriprise Fincl | 145,5800 | 0,66% | 0,96 | 146,8200 | 144,7100 | 1.240.191 | 19/04/18 22:15 |
| Amerisourceberge | 91,6900 | -1,14% | -1,06 | 92,5900 | 90,2800 | 1.075.527 | 19/04/18 22:15 |
| Ametek | 76,5300 | -0,58% | -0,45 | 77,1250 | 76,1300 | 641.618 | 19/04/18 22:15 |
| Amgen | 172,9300 | -1,24% | -2,18 | 175,4000 | 171,7900 | 2 | 19/04/18 02:00 |
| Amphenol Rg-a | 86,2000 | -1,15% | -1,00 | 87,1100 | 86,0100 | 1.033.917 | 19/04/18 22:15 |
| Anadarko Petrole | 66,0800 | -0,41% | -0,27 | 67,2400 | 65,5250 | 5.278.880 | 19/04/18 22:15 |
| Analog Devices | 89,8500 | -4,99% | -4,72 | 92,9800 | 89,7600 | 3.774.177 | 19/04/18 02:00 |
| Andeavor | 116,4800 | -0,19% | -0,22 | 117,2800 | 115,1400 | 1.772.676 | 19/04/18 22:15 |
| Ansys | 165,4800 | -0,61% | -1,02 | 166,8900 | 164,5000 | 923.405 | 19/04/18 02:00 |
| Anthem | 227,6700 | -1,29% | -2,98 | 231,1700 | 226,9100 | 1.011.060 | 19/04/18 22:15 |
| Aon | 144,8200 | 0,43% | 0,62 | 145,5800 | 143,6800 | 947.207 | 19/04/18 22:15 |
| suivant |