Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 160,7934 | -0,22% | -0,36 | 162,9300 | 160,1500 | 369.725 | 17:46 |
| A.j.gallagher | 90,3800 | -0,09% | -0,08 | 90,8900 | 89,8900 | 86.588 | 17:46 |
| A.o.smith Corp | 46,4500 | -0,79% | -0,37 | 47,1400 | 46,1200 | 348.260 | 17:45 |
| Abbott Laborator | 84,0600 | -0,99% | -0,84 | 85,3100 | 83,6400 | 1.084.276 | 17:46 |
| Abbvie | 67,0874 | -0,67% | -0,45 | 68,0300 | 66,8100 | 2.407.415 | 17:47 |
| Abiomed Inc | 196,0400 | 0,10% | 0,20 | 200,0000 | 194,8000 | 140.980 | 17:46 |
| Accenture-a | 195,2600 | -0,24% | -0,47 | 196,7400 | 194,2700 | 300.255 | 17:45 |
| Activision Blizz | 48,8150 | -0,46% | -0,23 | 49,2900 | 48,3300 | 1.356.750 | 17:47 |
| Adobe | 285,8100 | -1,96% | -5,72 | 292,9000 | 285,1215 | 573.452 | 17:47 |
| Advance Auto Par | 137,5100 | 0,94% | 1,28 | 138,5500 | 136,0800 | 485.497 | 17:46 |
| Advanced Micro D | 31,5350 | -0,52% | -0,17 | 31,8800 | 30,9800 | 25.977.575 | 17:47 |
| Aes | 15,0650 | -1,66% | -0,26 | 15,3150 | 15,0200 | 1.143.392 | 17:46 |
| Aetna | 212,7000 | 0,33% | 0,70 | 213,3600 | 211,7900 | 11.862.705 | 28/11/18 22:15 |
| Affiliated Manag | 76,9900 | 1,46% | 1,11 | 77,5100 | 76,0600 | 152.058 | 17:45 |
| Aflac | 49,3100 | 0,67% | 0,33 | 49,6600 | 48,4100 | 2.165.629 | 17:47 |
| Agilent Tech | 71,7900 | -0,57% | -0,41 | 72,7700 | 71,2500 | 536.170 | 17:46 |
| Air Prod&chemica | 225,8400 | -1,22% | -2,80 | 229,5400 | 225,1400 | 140.712 | 17:46 |
| Akamai Technolog | 88,2450 | -0,70% | -0,63 | 89,3450 | 87,5100 | 168.011 | 17:47 |
| Alaska Air Group | 59,4600 | -0,59% | -0,35 | 60,0200 | 58,9900 | 317.563 | 17:46 |
| Albemarle | 63,0300 | -4,37% | -2,88 | 65,1200 | 62,8300 | 1.054.116 | 17:46 |
| Alexandria Reit | 148,9300 | 0,26% | 0,38 | 149,3105 | 148,1450 | 120.101 | 17:45 |
| Alexion Pharm | 117,4700 | 2,29% | 2,63 | 117,8300 | 112,5700 | 1.400.306 | 17:46 |
| Align Technology | 179,0000 | 1,48% | 2,61 | 180,3468 | 177,4502 | 315.682 | 17:46 |
| Allegion | 94,9200 | -0,57% | -0,54 | 96,4000 | 94,7100 | 147.827 | 17:46 |
| Allergan | 160,6000 | -0,40% | -0,65 | 161,5000 | 160,2000 | 427.794 | 17:46 |
| Alliance Data Sy | 137,6500 | -0,30% | -0,42 | 139,1100 | 136,5000 | 291.847 | 17:46 |
| Alliant Energy | 42,0500 | 0,14% | 0,06 | 42,4300 | 41,7600 | 2.441.864 | 28/12/18 22:15 |
| Allstate | 104,1150 | 0,22% | 0,23 | 104,8400 | 103,4200 | 213.621 | 17:46 |
| Alphab Rg-c-nv | 1.185,5600 | -0,48% | -5,69 | 1.198,0115 | 1.178,5800 | 419.085 | 17:46 |
| Alphabet-a | 1.187,9000 | -0,31% | -3,68 | 1.198,7800 | 1.178,9100 | 365.130 | 17:45 |
| Altria Group | 46,2750 | 0,05% | 0,03 | 46,8975 | 45,9900 | 1.648.479 | 17:46 |
| Am Electric | 90,8050 | -0,60% | -0,55 | 91,4600 | 90,6100 | 424.981 | 17:46 |
| Amazon.com | 1.806,9700 | -0,91% | -16,57 | 1.829,4111 | 1.800,1000 | 1.255.735 | 17:46 |
| Amer Tower Reit | 227,2400 | -0,06% | -0,14 | 227,7800 | 224,9900 | 315.511 | 17:46 |
| Amer Wtr Works | 123,6200 | -0,35% | -0,43 | 124,1800 | 123,2000 | 179.910 | 17:46 |
| Ameren | 76,6300 | -0,38% | -0,29 | 77,0700 | 76,3200 | 276.186 | 17:46 |
| American Airline | 26,4600 | 0,15% | 0,04 | 26,9800 | 26,3375 | 2.890.860 | 17:47 |
| American Express | 122,1400 | -0,29% | -0,36 | 123,7100 | 121,7700 | 592.594 | 17:47 |
| American Intl Gr | 54,1050 | 0,77% | 0,42 | 54,3200 | 53,5900 | 547.233 | 17:46 |
| Ameriprise Fincl | 128,6000 | 0,51% | 0,65 | 129,5300 | 127,6000 | 214.208 | 17:46 |
| Amerisourceberge | 85,4661 | -0,99% | -0,85 | 87,1200 | 85,4100 | 285.010 | 17:46 |
| Ametek | 85,5300 | -0,93% | -0,80 | 86,8490 | 85,2800 | 128.686 | 17:46 |
| Amgen | 202,2300 | -0,84% | -1,71 | 206,3500 | 202,0000 | 689.017 | 17:47 |
| Amphenol Rg-a | 87,4650 | -0,79% | -0,70 | 88,8200 | 87,1800 | 132.522 | 17:45 |
| Anadarko Petrole | 72,7700 | 0,78% | 0,56 | 72,9500 | 72,1200 | 44.791.047 | 08/08/19 22:15 |
| Analog Devices | 108,2400 | -0,32% | -0,35 | 109,4000 | 107,2200 | 1.041.666 | 17:46 |
| Andeavor | 153,5000 | -0,83% | -1,29 | 154,7200 | 150,6500 | 23.880.112 | 28/09/18 22:15 |
| Ansys | 216,3550 | -0,77% | -1,69 | 219,5900 | 215,4800 | 121.148 | 17:40 |
| Anthem | 265,8200 | -0,77% | -2,06 | 269,0250 | 264,2000 | 336.142 | 17:46 |
| Aon | 192,9500 | -0,11% | -0,22 | 194,0000 | 191,7300 | 141.174 | 17:45 |
| suivant |