Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
3m
237,0200
0,43%
1,02
237,8900
234,3900
1.616.681
23/02/18 22:15
A.j.gallagher
68,9900
1,26%
0,86
69,0200
68,3026
880.030
23/02/18 22:15
Abbott Laborator
59,7100
1,22%
0,72
59,7400
58,9800
5.190.445
23/02/18 22:15
Abbvie
118,7500
1,01%
1,19
119,3100
116,8900
4.685.731
23/02/18 22:15
Accenture-a
162,9500
1,64%
2,63
163,0500
160,3200
1.577.234
23/02/18 22:15
Activision Blizz
72,0700
3,71%
2,58
72,0700
69,7900
5.842.100
23/02/18 02:10
Acuity Brands
146,5600
0,18%
0,26
147,9900
144,8700
304.762
23/02/18 22:15
Adobe Systems
209,7400
3,52%
7,13
209,7800
203,3100
2.349.265
23/02/18 02:10
Advance Auto Par
116,3200
5,28%
5,83
117,0700
111,0753
1.504.193
23/02/18 22:15
Advanced Micro D
12,0700
1,94%
0,23
12,1600
11,9400
33.317.579
23/02/18 02:10
Aes
10,4900
1,84%
0,19
10,5200
10,3250
4.672.313
23/02/18 22:15
Aetna
175,5500
0,28%
0,49
176,0400
174,2700
1.819.930
23/02/18 22:15
Affiliated Manag
190,0100
1,70%
3,18
190,0100
187,2200
274.084
23/02/18 22:15
Aflac
89,5700
1,17%
1,04
89,6800
88,7900
1.576.718
23/02/18 22:15
Agilent Tech
70,7000
0,03%
0,02
71,3700
70,0600
4.226.987
23/02/18 22:15
Air Prod&chemica
164,2700
1,05%
1,70
164,3100
162,8000
632.615
23/02/18 22:15
Akamai Technolog
67,3600
1,68%
1,11
67,3700
66,3800
929.865
23/02/18 02:10
Alaska Air Group
64,9800
1,26%
0,81
65,1700
63,9400
1.365.969
23/02/18 22:15
Albemarle
118,7500
4,46%
5,07
118,8300
115,6100
2.142.290
23/02/18 22:15
Alexandria Reit
122,6500
2,23%
2,68
122,6700
120,2000
273.958
23/02/18 22:15
Alexion Pharm
118,9300
3,79%
4,34
118,9900
114,5200
1.815.156
23/02/18 02:10
Align Technology
265,0700
2,08%
5,39
266,8000
258,1400
939.952
23/02/18 02:10
Allegion
86,1700
0,15%
0,13
87,0900
85,8300
798.560
23/02/18 22:15
Allergan
162,0900
1,69%
2,69
162,5600
160,0500
2.583.100
23/02/18 22:15
Alliance Data Sy
242,0900
1,37%
3,27
242,2800
239,1600
551.456
23/02/18 22:15
Alliant Energy
39,4200
2,12%
0,82
39,4200
38,0100
1.958.994
23/02/18 22:15
Allstate
94,3700
1,69%
1,57
94,4500
93,0300
2.174.951
23/02/18 22:15
Alphab Non Vtg Rg-c
1.126,7900
1,82%
20,16
1.127,2800
1.104,7135
1.260.968
23/02/18 02:10
Alphabet Rg-a
1.128,0900
1,64%
18,19
1.129,0000
1.108,4373
1.264.638
23/02/18 02:10
Altaba
77,7600
2,97%
2,24
77,7800
76,1000
16.053.072
23/02/18 02:10
Altria Group
64,5900
1,97%
1,25
64,6300
63,5300
5.632.515
23/02/18 22:15
Am Electric
67,3700
2,57%
1,69
67,5000
65,6500
2.401.008
23/02/18 22:15
Amazon.com
1.500,0000
0,99%
14,66
1.500,0000
1.486,5000
4.418.103
23/02/18 02:10
Amer Wtr Works
80,6300
2,40%
1,89
80,8000
78,8100
655.775
23/02/18 22:15
Ameren
56,3500
3,22%
1,76
56,3900
54,6300
1.993.770
23/02/18 22:15
American Airline
53,3900
0,77%
0,41
53,4800
52,7200
3.394.712
23/02/18 02:10
American Express
98,8000
1,49%
1,45
98,8400
97,5500
2.440.553
23/02/18 22:15
American Intl Gr
60,0700
0,18%
0,11
60,5000
59,5900
5.612.037
23/02/18 22:15
American Tower R
141,8700
2,08%
2,89
141,8700
138,8700
1.925.002
23/02/18 22:15
Ameriprise Fincl
160,2800
1,44%
2,27
160,4100
158,5083
770.974
23/02/18 22:15
Amerisourceberge
98,4200
1,34%
1,30
98,4900
96,6700
1.127.598
23/02/18 22:15
Ametek
76,7600
0,38%
0,29
77,0500
75,9000
1.005.961
23/02/18 22:15
Amgen
186,6700
2,31%
4,22
186,7900
182,7701
4.163.363
23/02/18 02:10
Amphenol Rg-a
90,8300
0,67%
0,60
90,8600
89,9200
971.319
23/02/18 22:15
Anadarko Petrole
60,8200
4,36%
2,54
60,9900
58,5000
5.063.642
23/02/18 22:15
Analog Devices
90,3700
2,04%
1,81
90,4300
89,1700
2.114.897
23/02/18 02:10
Andeavor
94,5300
2,25%
2,08
94,6800
92,7900
1.429.887
23/02/18 22:15
Ansys
160,8900
-0,03%
-0,05
162,5200
159,2800
624.501
23/02/18 02:10
Anthem
235,2400
0,67%
1,56
235,5600
232,8300
1.052.677
23/02/18 22:15
Aon
141,9100
2,01%
2,79
142,0400
138,4100
1.080.638
23/02/18 22:15
suivant