Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
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