Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
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