Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 158,1000 | 3,80% | 5,79 | 159,6000 | 154,1100 | 4.686.467 | 11/10/19 00:40 |
| A.j.gallagher | 87,9800 | 0,58% | 0,51 | 88,6900 | 87,9500 | 1.014.712 | 11/10/19 00:40 |
| A.o.smith Corp | 47,9900 | 3,56% | 1,65 | 48,5200 | 47,0400 | 1.266.427 | 11/10/19 00:40 |
| Abbott Laborator | 79,6300 | -0,64% | -0,51 | 81,3296 | 79,5500 | 4.426.053 | 11/10/19 00:40 |
| Abbvie | 73,6300 | -1,10% | -0,82 | 74,3400 | 73,5700 | 7.178.535 | 11/10/19 00:40 |
| Abiomed Inc | 169,6400 | 4,50% | 7,30 | 173,2200 | 163,7343 | 647.077 | 11/10/19 02:00 |
| Accenture-a | 184,9700 | 0,62% | 1,14 | 187,7100 | 184,7400 | 2.385.165 | 11/10/19 00:40 |
| 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 |
| Advance Auto Par | 158,5600 | 1,67% | 2,61 | 160,0000 | 157,4000 | 699.370 | 11/10/19 00:40 |
| Advanced Micro D | 29,7500 | 4,83% | 1,37 | 30,2000 | 28,8100 | 66.632.445 | 11/10/19 02:00 |
| Aes | 16,0100 | 1,20% | 0,19 | 16,1500 | 15,8600 | 3.461.426 | 11/10/19 00:40 |
| Affiliated Manag | 75,9700 | 3,98% | 2,91 | 76,7100 | 74,5000 | 612.851 | 11/10/19 00:40 |
| Aflac | 52,4400 | 0,71% | 0,37 | 52,9000 | 52,2900 | 3.665.054 | 11/10/19 00:40 |
| Agilent Tech | 75,3000 | 1,76% | 1,30 | 76,2100 | 75,2400 | 1.216.971 | 11/10/19 00:40 |
| Air Prod&chemica | 217,2900 | 1,22% | 2,62 | 219,8600 | 216,7050 | 747.684 | 11/10/19 00:40 |
| Akamai Technolog | 89,5500 | 0,21% | 0,19 | 90,9700 | 89,4300 | 1.104.207 | 11/10/19 02:00 |
| Alaska Air Group | 66,0800 | 1,85% | 1,20 | 67,6250 | 65,0000 | 1.587.853 | 11/10/19 00:40 |
| Albemarle | 68,9100 | 5,27% | 3,45 | 69,3000 | 66,2500 | 1.330.705 | 11/10/19 00:40 |
| Alexandria Reit | 153,9700 | -0,10% | -0,16 | 155,0300 | 153,8000 | 554.530 | 11/10/19 00:40 |
| 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 |
| Allegion | 101,4600 | 0,75% | 0,76 | 102,8900 | 101,3900 | 877.907 | 11/10/19 00:40 |
| Allergan | 169,0900 | 0,75% | 1,26 | 169,6800 | 167,9500 | 1.917.992 | 11/10/19 00:40 |
| Alliance Data Sy | 122,5500 | 3,67% | 4,34 | 123,0400 | 119,7200 | 701.360 | 11/10/19 00:40 |
| Alliant Energy | 53,0250 | -0,87% | -0,47 | 53,5000 | 52,6400 | 1.259.962 | 11/10/19 02:00 |
| Allstate | 107,9300 | 0,74% | 0,79 | 108,9700 | 107,8700 | 1.298.959 | 11/10/19 00:40 |
| 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 |
| Altria Group | 42,5700 | -0,95% | -0,41 | 43,4000 | 42,4100 | 7.737.046 | 11/10/19 00:40 |
| Am Electric | 92,3400 | -0,29% | -0,27 | 92,9300 | 92,0500 | 1.821.147 | 11/10/19 00:40 |
| Amazon.com | 1.731,9200 | 0,68% | 11,66 | 1.745,4500 | 1.729,8600 | 3.279.534 | 11/10/19 02:00 |
| Amcor | 9,6000 | 3,00% | 0,28 | 9,7200 | 9,4200 | 5.551.835 | 11/10/19 00:40 |
| Amer Tower Reit | 224,4500 | -0,81% | -1,83 | 227,0600 | 224,3500 | 1.367.848 | 11/10/19 00:40 |
| Amer Wtr Works | 123,6900 | -1,09% | -1,36 | 125,1400 | 123,0000 | 887.805 | 11/10/19 00:40 |
| Ameren | 77,0500 | 0,26% | 0,20 | 77,5450 | 76,3300 | 1.259.132 | 11/10/19 00:40 |
| American Airline | 27,3550 | 0,64% | 0,18 | 28,0200 | 27,3400 | 7.531.394 | 11/10/19 02:00 |
| American Express | 116,4000 | 1,20% | 1,38 | 117,5700 | 116,1850 | 2.875.926 | 11/10/19 00:40 |
| American Intl Gr | 54,4200 | 0,67% | 0,36 | 55,6400 | 54,3300 | 4.548.293 | 11/10/19 00:40 |
| Ameriprise Fincl | 138,2700 | 3,18% | 4,26 | 139,7900 | 137,1300 | 904.664 | 11/10/19 00:40 |
| Amerisourceberge | 81,9600 | 1,41% | 1,14 | 83,1500 | 81,1600 | 958.069 | 11/10/19 00:40 |
| Ametek | 88,5100 | 0,64% | 0,56 | 90,0700 | 88,4200 | 1.214.617 | 11/10/19 00:40 |
| Amgen | 200,8000 | 1,07% | 2,12 | 203,8900 | 199,9800 | 2.477.386 | 11/10/19 02:00 |
| Amphenol Rg-a | 96,9800 | 1,54% | 1,47 | 98,2300 | 96,5700 | 1.332.768 | 11/10/19 00:40 |
| Analog Devices | 111,2200 | 2,56% | 2,78 | 112,7200 | 109,7300 | 2.626.741 | 11/10/19 02:00 |
| Ansys | 224,1600 | 1,58% | 3,49 | 227,6800 | 222,3200 | 337.673 | 11/10/19 02:00 |
| Anthem | 237,5500 | 0,13% | 0,32 | 244,9200 | 236,9700 | 1.567.260 | 11/10/19 00:40 |
| Aon | 191,1000 | 1,17% | 2,21 | 192,7300 | 190,2900 | 552.519 | 11/10/19 00:40 |
| Apache | 21,4200 | 4,85% | 0,99 | 21,5900 | 20,7200 | 6.246.476 | 11/10/19 00:40 |
| Apple | 236,2100 | 2,66% | 6,12 | 237,6400 | 232,3075 | 41.990.210 | 11/10/19 02:00 |
| suivant |