Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
3m
171,8900
0,02%
0,03
172,8100
171,2000
559.256
16:54
A.j.gallagher
86,6350
0,69%
0,60
86,8700
86,1700
115.920
16:54
A.o.smith Corp
45,1750
-0,17%
-0,08
45,3500
44,7200
317.861
16:54
Abbott Laborator
83,6300
0,25%
0,21
83,7100
83,0500
709.836
16:54
Abbvie
77,4832
-0,98%
-0,77
78,4800
77,3400
1.003.727
16:54
Abiomed Inc
255,8450
-0,24%
-0,63
258,3900
254,0900
111.596
16:54
Accenture-a
184,0600
-0,24%
-0,44
185,3800
183,6100
315.391
16:54
Activision Blizz
44,9750
-1,74%
-0,80
45,7700
44,5850
1.259.875
16:55
Adobe
288,9100
4,38%
12,13
289,4399
284,3400
3.583.573
16:55
Advance Auto Par
153,5600
-0,82%
-1,27
154,8900
152,1150
207.516
16:54
Advanced Micro D
30,3600
-0,30%
-0,09
30,7900
30,0600
20.379.101
16:55
Aes
16,2900
-3,27%
-0,55
16,8400
16,2700
2.144.394
16:54
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
87,8350
0,30%
0,27
88,1400
87,4100
87.323
16:55
Aflac
55,1450
0,41%
0,23
55,4500
55,0500
447.207
16:54
Agilent Tech
72,2900
0,53%
0,38
72,5500
71,8900
314.060
16:54
Air Prod&chemica
215,4800
-1,57%
-3,44
219,2600
214,6800
390.086
16:55
Akamai Technolog
78,4800
0,31%
0,24
78,6350
78,0500
139.756
16:54
Alaska Air Group
62,7049
-0,37%
-0,24
63,2200
62,5100
79.239
16:54
Albemarle
68,5900
-3,08%
-2,18
71,1650
68,4100
516.732
16:55
Alexandria Reit
148,8650
0,08%
0,13
149,1200
147,7400
165.479
16:54
Alexion Pharm
123,8050
1,17%
1,44
123,9000
120,9135
146.202
16:54
Align Technology
293,3700
1,14%
3,31
293,8100
287,1300
128.812
16:54
Allegion
105,6000
-0,52%
-0,55
106,4150
105,2000
62.747
16:54
Allergan
125,8800
4,34%
5,24
126,3900
122,1500
1.746.861
16:55
Alliance Data Sy
137,7100
0,15%
0,20
138,2150
137,3600
67.211
16:54
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
102,3600
0,48%
0,49
102,8300
102,0500
504.106
16:54
Alphab Non Vtg-c
1.093,7200
-0,90%
-9,88
1.107,0000
1.093,7200
291.094
16:54
Alphabet-a
1.096,3700
-0,80%
-8,87
1.109,4300
1.096,1759
366.718
16:54
Altria Group
49,9700
-0,30%
-0,15
50,2500
49,8886
1.457.029
16:54
Am Electric
89,8000
0,02%
0,02
90,0900
89,5200
340.307
16:54
Amazon.com
1.897,6259
-0,20%
-3,74
1.909,6295
1.892,4700
719.163
16:54
Amer Wtr Works
116,4700
-0,15%
-0,17
117,1900
115,6000
156.322
16:54
Ameren
76,1450
-0,37%
-0,29
76,5100
76,0300
267.175
16:54
American Airline
32,7900
0,83%
0,27
32,8925
32,5100
605.183
16:54
American Express
124,1641
0,59%
0,73
124,6750
123,6800
477.360
16:54
American Intl Gr
53,8000
0,84%
0,45
53,9400
53,4500
909.167
16:54
American Tower R
214,1800
-0,10%
-0,21
214,7300
213,1900
251.825
16:54
Ameriprise Fincl
150,5700
0,35%
0,53
151,0000
149,9377
121.656
16:54
Amerisourceberge
86,4350
1,15%
0,99
86,7900
85,5300
185.259
16:54
Ametek
86,2600
-0,29%
-0,25
86,9000
85,9750
175.723
16:54
Amgen
181,6750
0,04%
0,07
182,1800
180,6400
419.497
16:54
Amphenol Rg-a
94,5000
0,43%
0,40
94,8550
94,4300
261.154
16:54
Anadarko Petrole
70,1700
0,37%
0,26
70,2800
69,8700
2.583.067
16:55
Analog Devices
109,8701
-0,06%
-0,07
110,9600
109,5000
375.655
16:55
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
201,4450
-0,22%
-0,45
203,9900
201,2900
75.471
16:53
Anthem
291,0700
0,95%
2,74
292,1500
286,5200
224.048
16:55
Aon
190,8200
0,36%
0,69
191,1300
189,6700
160.527
16:54
suivant