Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 218,8800 | 0,57% | 1,24 | 219,6700 | 217,6200 | 1.780.159 | 18/04/19 22:15 |
| A.j.gallagher | 80,4200 | 0,20% | 0,16 | 80,5700 | 79,7700 | 1.030.280 | 18/04/19 22:15 |
| Abbott Laborator | 73,9200 | 1,43% | 1,04 | 74,9000 | 72,7500 | 9.712.196 | 18/04/19 22:15 |
| Abbvie | 77,5700 | -0,53% | -0,41 | 78,2100 | 76,8100 | 7.785.262 | 18/04/19 22:15 |
| Accenture-a | 178,6100 | -0,19% | -0,34 | 179,0000 | 177,3900 | 1.319.677 | 18/04/19 22:15 |
| Activision Blizz | 45,3100 | 0,73% | 0,33 | 45,5900 | 44,6500 | 4.582.974 | 18/04/19 02:00 |
| Acuity Brands | 142,4400 | 0,86% | 1,21 | 142,9800 | 141,2400 | 326.459 | 18/04/19 22:15 |
| Adobe | 270,5700 | 0,42% | 1,12 | 270,8200 | 266,6400 | 2.028.988 | 18/04/19 02:00 |
| Advance Auto Par | 175,4000 | -0,80% | -1,41 | 177,1300 | 174,1100 | 1.025.314 | 18/04/19 22:15 |
| Advanced Micro D | 27,6800 | 0,69% | 0,19 | 27,8800 | 27,3400 | 39.880.890 | 18/04/19 02:00 |
| Aes | 17,7200 | 0,11% | 0,02 | 17,7900 | 17,5300 | 4.256.567 | 18/04/19 22:15 |
| Aetna | 212,7000 | 0,33% | 0,70 | 213,3600 | 211,7900 | 11.862.705 | 28/11/18 22:15 |
| Affiliated Manag | 113,6400 | 1,11% | 1,25 | 113,8300 | 111,4800 | 420.282 | 18/04/19 22:15 |
| Aflac | 48,9200 | -0,24% | -0,12 | 49,2550 | 48,7500 | 4.271.915 | 18/04/19 22:15 |
| Agilent Tech | 76,1700 | 0,98% | 0,74 | 76,5400 | 75,3100 | 2.874.195 | 18/04/19 22:15 |
| Air Prod&chemica | 198,1000 | 0,18% | 0,35 | 198,3300 | 197,1000 | 1.322.938 | 18/04/19 22:15 |
| Akamai Technolog | 75,3400 | -0,91% | -0,69 | 75,7000 | 74,8600 | 1.185.685 | 18/04/19 02:00 |
| Alaska Air Group | 61,6700 | 0,47% | 0,29 | 61,7500 | 60,7000 | 976.590 | 18/04/19 22:15 |
| Albemarle | 82,5700 | 0,57% | 0,47 | 82,6500 | 81,1900 | 790.789 | 18/04/19 22:15 |
| Alexandria Reit | 138,6600 | 1,66% | 2,26 | 139,9600 | 136,3000 | 747.375 | 18/04/19 22:15 |
| Alexion Pharm | 126,0100 | 0,08% | 0,10 | 128,2200 | 122,6800 | 2.094.946 | 18/04/19 02:00 |
| Align Technology | 281,4900 | 2,85% | 7,81 | 281,5000 | 272,3600 | 1.140.453 | 18/04/19 02:00 |
| Allegion | 93,7500 | -0,16% | -0,15 | 94,6600 | 93,5200 | 1.373.453 | 18/04/19 22:15 |
| Allergan | 140,3100 | 0,20% | 0,28 | 141,2900 | 136,7700 | 2.107.915 | 18/04/19 22:15 |
| Alliance Data Sy | 162,6000 | -1,20% | -1,98 | 164,7750 | 161,7550 | 1.154.830 | 18/04/19 22:15 |
| Alliant Energy | 42,0500 | 0,14% | 0,06 | 42,4300 | 41,7600 | 2.441.864 | 28/12/18 22:15 |
| Allstate | 96,7200 | -0,73% | -0,71 | 98,2800 | 96,7000 | 2.533.063 | 18/04/19 22:15 |
| Alphab Non Vtg-c | 1.236,3700 | 0,00% | 0,03 | 1.242,0000 | 1.234,6100 | 1.331.823 | 18/04/19 02:00 |
| Alphabet-a | 1.241,4700 | 0,11% | 1,33 | 1.245,9400 | 1.239,4100 | 1.237.788 | 18/04/19 02:00 |
| Altaba | 75,9800 | -0,17% | -0,13 | 76,1300 | 75,3400 | 12.545.564 | 18/04/19 02:00 |
| Altria Group | 54,3700 | -3,22% | -1,81 | 56,3100 | 53,2800 | 18.001.189 | 18/04/19 22:15 |
| Am Electric | 83,0100 | -0,23% | -0,19 | 83,5700 | 82,8500 | 2.268.150 | 18/04/19 22:15 |
| Amazon.com | 1.861,6900 | -0,17% | -3,13 | 1.870,8200 | 1.859,4800 | 2.749.882 | 18/04/19 02:00 |
| Amer Wtr Works | 104,7000 | 2,37% | 2,42 | 104,9900 | 102,7400 | 1.882.145 | 18/04/19 22:15 |
| Ameren | 70,4800 | -0,18% | -0,13 | 71,0600 | 70,4284 | 1.264.186 | 18/04/19 22:15 |
| American Airline | 34,3700 | -0,03% | -0,01 | 34,6199 | 33,9000 | 3.318.455 | 18/04/19 02:00 |
| American Express | 113,6700 | 1,71% | 1,91 | 114,1400 | 111,3200 | 6.186.823 | 18/04/19 22:15 |
| American Intl Gr | 46,0400 | 0,15% | 0,07 | 46,4400 | 45,8074 | 3.729.295 | 18/04/19 22:15 |
| American Tower R | 192,9100 | 0,91% | 1,74 | 193,6000 | 190,0501 | 1.325.350 | 18/04/19 22:15 |
| Ameriprise Fincl | 143,2700 | 0,01% | 0,02 | 143,9100 | 141,8000 | 1.019.868 | 18/04/19 22:15 |
| Amerisourceberge | 72,4500 | 0,21% | 0,15 | 72,7800 | 71,2800 | 1.431.868 | 18/04/19 22:15 |
| Ametek | 86,4900 | 0,86% | 0,74 | 86,5600 | 85,7700 | 953.953 | 18/04/19 22:15 |
| Amgen | 177,4700 | -2,74% | -5,00 | 183,4900 | 176,8504 | 8.266.592 | 18/04/19 02:00 |
| Amphenol Rg-a | 104,5700 | 0,55% | 0,57 | 104,6700 | 103,9400 | 935.144 | 18/04/19 22:15 |
| Anadarko Petrole | 64,1800 | 0,23% | 0,15 | 64,6600 | 63,5550 | 10.900.494 | 18/04/19 22:15 |
| Analog Devices | 114,7900 | 0,34% | 0,39 | 115,0900 | 113,7600 | 2.052.786 | 18/04/19 02:00 |
| Andeavor | 153,5000 | -0,83% | -1,29 | 154,7200 | 150,6500 | 23.880.112 | 28/09/18 22:15 |
| Ansys | 186,5900 | -0,27% | -0,50 | 186,9700 | 184,2600 | 360.138 | 18/04/19 02:00 |
| Anthem | 239,6200 | 1,43% | 3,37 | 241,4400 | 230,5100 | 3.977.874 | 18/04/19 22:15 |
| Aon | 175,1700 | -0,11% | -0,20 | 175,8600 | 173,3200 | 838.317 | 18/04/19 22:15 |
| suivant |