Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
3m
218,8500
-0,31%
-0,67
219,3000
217,0300
225
19/04/18 22:15
A.j.gallagher
70,1000
0,40%
0,28
70,4100
69,6400
870.197
19/04/18 22:15
Abbott Laborator
59,8800
0,60%
0,36
60,0300
59,2000
7.675.521
19/04/18 22:15
Abbvie
93,0100
-1,39%
-1,31
94,5300
91,4000
125
19/04/18 22:15
Accenture-a
154,5900
-0,60%
-0,93
155,2100
153,6200
1.512.894
19/04/18 22:15
Activision Blizz
67,6800
-1,47%
-1,01
68,7200
67,4400
105
19/04/18 02:00
Acuity Brands
128,7900
-1,88%
-2,47
131,4700
128,4800
713.784
19/04/18 22:15
Adobe Systems
227,6200
-1,51%
-3,48
230,4300
226,2800
610
19/04/18 02:00
Advance Auto Par
105,1800
-2,06%
-2,21
108,2100
103,4900
1.516.429
19/04/18 22:15
Advanced Micro D
10,1100
-2,41%
-0,25
10,3284
9,9900
28.317
19/04/18 02:00
Aes
11,7500
0,00%
0,00
11,7700
11,6400
4.225.802
19/04/18 22:15
Aetna
176,4300
-0,62%
-1,10
177,4100
175,4700
1.243.509
19/04/18 22:15
Affiliated Manag
172,5800
0,70%
1,20
173,2400
171,1750
259.302
19/04/18 22:15
Aflac
45,2300
0,47%
0,21
45,2810
44,9500
2.520.203
19/04/18 22:15
Agilent Tech
67,9700
-2,27%
-1,58
69,5900
67,3600
2.435.090
19/04/18 22:15
Air Prod&chemica
166,8000
-0,93%
-1,57
168,3500
165,3100
711.776
19/04/18 22:15
Akamai Technolog
72,4600
-0,54%
-0,39
73,1200
71,8800
20
19/04/18 02:00
Alaska Air Group
65,5200
-0,68%
-0,45
66,0100
64,6100
1.434.360
19/04/18 22:15
Albemarle
98,5900
-0,20%
-0,20
99,7000
96,9200
1.526.433
19/04/18 22:15
Alexandria Reit
122,0600
-1,81%
-2,25
123,9900
121,1400
356.197
19/04/18 22:15
Alexion Pharm
111,7400
-1,08%
-1,22
113,2700
111,2500
1.024.202
19/04/18 02:00
Align Technology
252,7800
-8,76%
-24,27
267,0153
250,2700
360
19/04/18 02:00
Allegion
85,3900
-1,28%
-1,11
86,3400
84,6800
551.504
19/04/18 22:15
Allergan
158,5900
-4,22%
-6,99
168,8800
151,5400
155
19/04/18 22:15
Alliance Data Sy
211,6600
-0,91%
-1,95
213,0900
202,0000
1.927.882
19/04/18 22:15
Alliant Energy
41,5300
-0,17%
-0,07
41,6400
41,2600
1.373.490
19/04/18 22:15
Allstate
97,9800
0,19%
0,19
99,0600
97,5600
2.360.844
19/04/18 22:15
Alphab Non Vtg-c
1.087,7000
1,46%
15,62
1.094,1650
1.068,1800
4.311
19/04/18 02:00
Alphabet-a
1.089,4500
1,31%
14,06
1.097,5100
1.069,0200
1.039
19/04/18 02:00
Altaba
72,0200
-0,41%
-0,30
72,6000
71,4900
219
19/04/18 02:00
Altria Group
57,7800
-6,05%
-3,72
60,5100
56,0850
2.253
19/04/18 22:15
Am Electric
68,5200
-0,31%
-0,21
68,8708
68,1000
2.464.342
19/04/18 22:15
Amazon.com
1.556,9100
1,90%
29,07
1.568,5200
1.539,0600
17.875
19/04/18 02:00
Amer Wtr Works
83,6600
-0,02%
-0,02
83,9000
83,1500
896.870
19/04/18 22:15
Ameren
56,8500
0,51%
0,29
56,9100
56,3200
885.406
19/04/18 22:15
American Airline
46,8800
-1,84%
-0,88
47,7700
46,4100
102
19/04/18 02:00
American Express
102,3700
7,59%
7,22
102,9600
99,0500
447
19/04/18 22:15
American Intl Gr
55,1800
1,32%
0,72
55,2650
54,4600
5.692.632
19/04/18 22:15
American Tower R
137,4200
-1,71%
-2,39
139,6100
136,6800
2.553.131
19/04/18 22:15
Ameriprise Fincl
145,5800
0,66%
0,96
146,8200
144,7100
1.240.191
19/04/18 22:15
Amerisourceberge
91,6900
-1,14%
-1,06
92,5900
90,2800
1.075.527
19/04/18 22:15
Ametek
76,5300
-0,58%
-0,45
77,1250
76,1300
641.618
19/04/18 22:15
Amgen
172,9300
-1,24%
-2,18
175,4000
171,7900
2
19/04/18 02:00
Amphenol Rg-a
86,2000
-1,15%
-1,00
87,1100
86,0100
1.033.917
19/04/18 22:15
Anadarko Petrole
66,0800
-0,41%
-0,27
67,2400
65,5250
5.278.880
19/04/18 22:15
Analog Devices
89,8500
-4,99%
-4,72
92,9800
89,7600
3.774.177
19/04/18 02:00
Andeavor
116,4800
-0,19%
-0,22
117,2800
115,1400
1.772.676
19/04/18 22:15
Ansys
165,4800
-0,61%
-1,02
166,8900
164,5000
923.405
19/04/18 02:00
Anthem
227,6700
-1,29%
-2,98
231,1700
226,9100
1.011.060
19/04/18 22:15
Aon
144,8200
0,43%
0,62
145,5800
143,6800
947.207
19/04/18 22:15
suivant