Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 200,5200 | 0,34% | 0,68 | 201,0800 | 199,4100 | 1.719.047 | 14/08/18 22:15 |
| A.j.gallagher | 70,6600 | 0,33% | 0,23 | 70,8500 | 70,4000 | 518.612 | 14/08/18 22:15 |
| Abbott Laborator | 63,6300 | 0,32% | 0,20 | 63,9200 | 63,3850 | 3.246.483 | 14/08/18 22:15 |
| Abbvie | 95,9200 | -0,89% | -0,86 | 97,3500 | 95,7400 | 5.580.827 | 14/08/18 22:15 |
| Accenture-a | 161,2400 | 0,63% | 1,01 | 161,6300 | 159,8900 | 2.083.204 | 14/08/18 22:15 |
| Activision Blizz | 71,2900 | 1,09% | 0,77 | 71,7359 | 70,1800 | 4.830.246 | 14/08/18 02:00 |
| Acuity Brands | 137,5000 | 1,20% | 1,63 | 138,5700 | 136,1000 | 290.655 | 14/08/18 22:15 |
| Adobe Systems | 256,0500 | 0,99% | 2,51 | 256,2500 | 252,0900 | 2.100.345 | 14/08/18 02:00 |
| Advance Auto Par | 156,1300 | 7,79% | 11,29 | 159,5000 | 152,3250 | 4.487.550 | 14/08/18 22:15 |
| Advanced Micro D | 20,0200 | 1,47% | 0,29 | 20,2800 | 19,6300 | 89.195.509 | 14/08/18 02:00 |
| Aetna | 196,9500 | 1,15% | 2,24 | 197,6300 | 194,6000 | 2.122.748 | 14/08/18 22:15 |
| Affiliated Manag | 146,6300 | 0,16% | 0,23 | 147,6600 | 146,0800 | 478.306 | 14/08/18 22:15 |
| Aflac | 46,5100 | 0,45% | 0,21 | 46,6300 | 46,3100 | 2.392.211 | 14/08/18 22:15 |
| Agilent Tech | 66,7500 | 1,23% | 0,81 | 67,2600 | 66,0500 | 3.110.109 | 14/08/18 22:15 |
| Air Prod&chemica | 164,3300 | 1,16% | 1,89 | 165,7800 | 162,7800 | 1.617.746 | 14/08/18 22:15 |
| Akamai Technolog | 72,2000 | 0,28% | 0,20 | 72,7900 | 71,7500 | 1.962.344 | 14/08/18 02:00 |
| Alaska Air Group | 62,7500 | 1,39% | 0,86 | 63,3200 | 62,0000 | 580.846 | 14/08/18 22:15 |
| Albemarle | 97,3300 | 1,78% | 1,70 | 97,4200 | 95,6000 | 1.152.948 | 14/08/18 22:15 |
| Alexandria Reit | 124,5000 | 0,26% | 0,32 | 124,8700 | 123,1700 | 592.088 | 14/08/18 22:15 |
| Alexion Pharm | 119,6800 | 1,11% | 1,31 | 120,6100 | 118,6100 | 880.659 | 14/08/18 02:00 |
| Align Technology | 368,6600 | 1,76% | 6,38 | 368,8000 | 361,2800 | 559.645 | 14/08/18 02:00 |
| Allegion | 83,2700 | 1,88% | 1,54 | 83,5100 | 81,6700 | 391.958 | 14/08/18 22:15 |
| Allergan | 184,4600 | 0,10% | 0,19 | 187,9500 | 184,0700 | 1.531.541 | 14/08/18 22:15 |
| Alliance Data Sy | 231,4300 | 1,79% | 4,07 | 232,6800 | 229,0200 | 379.247 | 14/08/18 22:15 |
| Alliant Energy | 42,7300 | 0,02% | 0,01 | 42,9900 | 42,5950 | 1.155.253 | 14/08/18 22:15 |
| Allstate | 98,3800 | 0,22% | 0,22 | 98,7700 | 97,6600 | 2.608.466 | 14/08/18 22:15 |
| Alphab Non Vtg-c | 1.242,1000 | 0,57% | 7,09 | 1.245,8695 | 1.225,1100 | 1.348.194 | 14/08/18 02:00 |
| Alphabet-a | 1.258,1400 | 0,76% | 9,50 | 1.260,5900 | 1.239,5400 | 1.403.991 | 14/08/18 02:00 |
| Altaba | 68,1500 | -2,92% | -2,05 | 69,8900 | 67,8300 | 15.583.842 | 14/08/18 02:00 |
| Altria Group | 59,2100 | 0,39% | 0,23 | 59,6600 | 58,9200 | 4.028.875 | 14/08/18 22:15 |
| Am Electric | 71,0200 | 0,11% | 0,08 | 71,3100 | 70,8600 | 1.174.535 | 14/08/18 22:15 |
| Amazon.com | 1.919,6500 | 1,24% | 23,45 | 1.921,0100 | 1.900,0000 | 3.986.123 | 14/08/18 02:00 |
| Amer Wtr Works | 87,5900 | 0,22% | 0,19 | 87,9900 | 87,4000 | 453.315 | 14/08/18 22:15 |
| Ameren | 63,1000 | 0,17% | 0,11 | 63,4300 | 62,7550 | 1.007.348 | 14/08/18 22:15 |
| American Airline | 37,0900 | 0,82% | 0,30 | 37,5550 | 36,8300 | 3.873.119 | 14/08/18 02:00 |
| American Express | 102,1800 | 0,36% | 0,37 | 102,6000 | 101,8300 | 2.327.169 | 14/08/18 22:15 |
| American Intl Gr | 52,3300 | 0,44% | 0,23 | 52,5000 | 51,7900 | 3.184.999 | 14/08/18 22:15 |
| American Tower R | 149,1100 | 0,07% | 0,10 | 149,8690 | 148,5800 | 1.433.543 | 14/08/18 22:15 |
| Ameriprise Fincl | 138,6600 | 1,75% | 2,39 | 138,9700 | 136,5400 | 666.060 | 14/08/18 22:15 |
| Amerisourceberge | 84,4300 | 1,65% | 1,37 | 85,1300 | 83,1200 | 1.182.478 | 14/08/18 22:15 |
| Ametek | 75,8200 | 0,21% | 0,16 | 76,1400 | 75,5900 | 990.491 | 14/08/18 22:15 |
| Amgen | 195,7600 | 0,08% | 0,15 | 196,9600 | 194,8900 | 1.240.203 | 14/08/18 02:00 |
| Amphenol Rg-a | 94,0700 | 0,23% | 0,22 | 94,5100 | 93,5000 | 1.132.018 | 14/08/18 22:15 |
| Anadarko Petrole | 66,9800 | 0,96% | 0,64 | 67,3800 | 66,5800 | 3.626.289 | 14/08/18 22:15 |
| Analog Devices | 94,8500 | -0,29% | -0,28 | 96,2399 | 94,8150 | 1.761.598 | 14/08/18 02:00 |
| Andeavor | 148,8400 | 0,02% | 0,03 | 149,7300 | 147,6400 | 942.132 | 14/08/18 22:15 |
| Ansys | 173,5200 | 1,46% | 2,49 | 173,7600 | 171,2000 | 304.552 | 14/08/18 02:00 |
| Anthem | 264,9700 | 0,77% | 2,03 | 266,0000 | 263,0100 | 931.436 | 14/08/18 22:15 |
| Aon | 140,8500 | 0,26% | 0,37 | 141,2700 | 139,9500 | 599.988 | 14/08/18 22:15 |
| Apache | 43,9000 | 0,48% | 0,21 | 44,8000 | 43,8500 | 1.589.245 | 14/08/18 22:15 |
| suivant |