Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
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