Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 200,3800 | -1,26% | -2,55 | 202,5200 | 198,4000 | 2.339.387 | 18/10/18 22:15 |
| A.j.gallagher | 71,6600 | -0,62% | -0,45 | 72,6300 | 71,3200 | 873.581 | 18/10/18 22:15 |
| Abbott Laborator | 68,1400 | -2,98% | -2,09 | 69,7200 | 67,4700 | 10.944.976 | 18/10/18 22:15 |
| Abbvie | 89,9000 | -2,57% | -2,37 | 92,4000 | 89,2200 | 4.422.303 | 18/10/18 22:15 |
| Accenture-a | 156,2000 | -1,70% | -2,70 | 158,4400 | 155,1700 | 2.195.976 | 18/10/18 22:15 |
| Activision Blizz | 71,8100 | -8,29% | -6,49 | 74,5800 | 71,2200 | 20.117.016 | 18/10/18 23:20 |
| Acuity Brands | 125,6900 | -0,77% | -0,97 | 127,4600 | 124,6500 | 473.725 | 18/10/18 22:15 |
| Adobe | 250,3500 | -3,31% | -8,56 | 257,2100 | 246,0100 | 5.315.718 | 18/10/18 23:20 |
| Advance Auto Par | 162,1900 | 1,64% | 2,61 | 163,0000 | 158,5196 | 1.393.603 | 18/10/18 22:15 |
| Advanced Micro D | 26,6200 | -2,49% | -0,68 | 27,7500 | 26,4000 | 79.532.009 | 18/10/18 23:20 |
| Aes | 14,8000 | -1,86% | -0,28 | 15,1250 | 14,7100 | 7.601.058 | 18/10/18 22:15 |
| Aetna | 201,4900 | 0,10% | 0,20 | 202,1000 | 200,5600 | 1.756.786 | 18/10/18 22:15 |
| Affiliated Manag | 123,6900 | -2,84% | -3,61 | 127,0600 | 123,4890 | 498.825 | 18/10/18 22:15 |
| Aflac | 44,2000 | -1,16% | -0,52 | 45,0000 | 44,0700 | 2.918.813 | 18/10/18 22:15 |
| Agilent Tech | 65,7500 | -2,16% | -1,45 | 67,2000 | 65,2550 | 2.327.330 | 18/10/18 22:15 |
| Air Prod&chemica | 156,6900 | -1,75% | -2,79 | 160,5200 | 155,9100 | 984.846 | 18/10/18 22:15 |
| Akamai Technolog | 64,5000 | -1,81% | -1,19 | 65,6200 | 64,1900 | 1.786.379 | 18/10/18 23:20 |
| Alaska Air Group | 62,3700 | -3,29% | -2,12 | 64,3100 | 62,1000 | 1.711.864 | 18/10/18 22:15 |
| Albemarle | 95,6700 | -0,67% | -0,65 | 96,8500 | 94,5500 | 1.202.425 | 18/10/18 22:15 |
| Alexandria Reit | 121,7900 | -0,64% | -0,78 | 123,8800 | 121,4400 | 436.515 | 18/10/18 22:15 |
| Alexion Pharm | 126,5600 | -1,85% | -2,38 | 129,2600 | 124,9600 | 863.200 | 18/10/18 23:20 |
| Align Technology | 323,0600 | -2,94% | -9,77 | 333,2200 | 317,5200 | 834.707 | 18/10/18 23:20 |
| Allegion | 82,7100 | -1,73% | -1,46 | 84,4600 | 82,0300 | 532.003 | 18/10/18 22:15 |
| Allergan | 188,8900 | -1,10% | -2,11 | 191,8100 | 187,6800 | 1.535.771 | 18/10/18 22:15 |
| Alliance Data Sy | 223,1100 | 5,51% | 11,65 | 223,7600 | 211,6300 | 1.741.338 | 18/10/18 22:15 |
| Alliant Energy | 43,3200 | 0,21% | 0,09 | 43,5500 | 43,0800 | 1.193.059 | 18/10/18 22:15 |
| Allstate | 96,6100 | 0,90% | 0,86 | 97,1400 | 95,3750 | 2.424.186 | 18/10/18 22:15 |
| Alphab Non Vtg-c | 1.087,9700 | -2,48% | -27,72 | 1.121,8400 | 1.077,0900 | 2.058.891 | 18/10/18 23:20 |
| Alphabet-a | 1.097,9100 | -2,63% | -29,68 | 1.132,3500 | 1.086,3400 | 2.306.940 | 18/10/18 23:20 |
| Altaba | 60,0600 | -3,43% | -2,13 | 61,5550 | 59,7400 | 6.180.968 | 18/10/18 23:20 |
| Altria Group | 60,9300 | 0,51% | 0,31 | 62,1600 | 60,7000 | 5.867.431 | 18/10/18 22:15 |
| Am Electric | 71,6800 | -0,06% | -0,04 | 72,0900 | 71,2500 | 2.028.533 | 18/10/18 22:15 |
| Amazon.com | 1.770,7200 | -3,33% | -61,01 | 1.830,1500 | 1.767,8700 | 5.847.551 | 18/10/18 23:20 |
| Amer Wtr Works | 90,4500 | 0,56% | 0,50 | 90,9200 | 90,0200 | 645.632 | 18/10/18 22:15 |
| Ameren | 64,9400 | 0,28% | 0,18 | 65,2100 | 64,6200 | 990.687 | 18/10/18 22:15 |
| American Airline | 32,0600 | -4,50% | -1,51 | 33,7590 | 31,8700 | 12.769.125 | 18/10/18 23:20 |
| American Express | 102,8400 | -1,44% | -1,50 | 104,7590 | 102,2900 | 4.532.382 | 18/10/18 22:15 |
| American Intl Gr | 48,6100 | -2,04% | -1,01 | 49,5300 | 47,8700 | 7.380.597 | 18/10/18 22:15 |
| American Tower R | 146,7900 | 0,08% | 0,11 | 148,1500 | 145,7700 | 1.515.769 | 18/10/18 22:15 |
| Ameriprise Fincl | 134,0000 | -3,16% | -4,37 | 138,1000 | 133,2600 | 1.039.796 | 18/10/18 22:15 |
| Amerisourceberge | 93,3800 | -0,41% | -0,38 | 94,2800 | 92,5400 | 881.099 | 18/10/18 22:15 |
| Ametek | 71,2700 | -2,78% | -2,04 | 73,1400 | 71,1200 | 1.257.919 | 18/10/18 22:15 |
| Amgen | 202,7200 | -0,02% | -0,05 | 204,5100 | 200,2803 | 2.301.965 | 18/10/18 23:20 |
| Amphenol Rg-a | 83,6800 | -2,51% | -2,15 | 85,4000 | 83,1600 | 1.729.807 | 18/10/18 22:15 |
| Anadarko Petrole | 66,5000 | -0,82% | -0,55 | 66,8200 | 65,5300 | 3.391.452 | 18/10/18 22:15 |
| Analog Devices | 83,1700 | -2,44% | -2,08 | 84,2900 | 81,5500 | 4.923.183 | 18/10/18 23:20 |
| Andeavor | 153,5000 | -0,83% | -1,29 | 154,7200 | 150,6500 | 23.880.112 | 28/09/18 22:15 |
| Ansys | 153,8100 | -3,17% | -5,04 | 159,1000 | 153,6800 | 762.392 | 18/10/18 23:20 |
| Anthem | 281,1900 | 0,58% | 1,61 | 282,5500 | 277,9100 | 903.811 | 18/10/18 22:15 |
| Aon | 149,5100 | -0,63% | -0,95 | 151,4450 | 148,6900 | 468.219 | 18/10/18 22:15 |
| suivant |