Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
3m
200,5200
0,34%
0,68
201,0800
199,4100
1.719.047
14/08/18 22:15
A.j.gallagher
70,6600
0,33%
0,23
70,8500
70,4000
518.612
14/08/18 22:15
Abbott Laborator
63,6300
0,32%
0,20
63,9200
63,3850
3.246.483
14/08/18 22:15
Abbvie
95,9200
-0,89%
-0,86
97,3500
95,7400
5.580.827
14/08/18 22:15
Accenture-a
161,2400
0,63%
1,01
161,6300
159,8900
2.083.204
14/08/18 22:15
Activision Blizz
71,2900
1,09%
0,77
71,7359
70,1800
4.830.246
14/08/18 02:00
Acuity Brands
137,5000
1,20%
1,63
138,5700
136,1000
290.655
14/08/18 22:15
Adobe Systems
256,0500
0,99%
2,51
256,2500
252,0900
2.100.345
14/08/18 02:00
Advance Auto Par
156,1300
7,79%
11,29
159,5000
152,3250
4.487.550
14/08/18 22:15
Advanced Micro D
20,0200
1,47%
0,29
20,2800
19,6300
89.195.509
14/08/18 02:00
Aetna
196,9500
1,15%
2,24
197,6300
194,6000
2.122.748
14/08/18 22:15
Affiliated Manag
146,6300
0,16%
0,23
147,6600
146,0800
478.306
14/08/18 22:15
Aflac
46,5100
0,45%
0,21
46,6300
46,3100
2.392.211
14/08/18 22:15
Agilent Tech
66,7500
1,23%
0,81
67,2600
66,0500
3.110.109
14/08/18 22:15
Air Prod&chemica
164,3300
1,16%
1,89
165,7800
162,7800
1.617.746
14/08/18 22:15
Akamai Technolog
72,2000
0,28%
0,20
72,7900
71,7500
1.962.344
14/08/18 02:00
Alaska Air Group
62,7500
1,39%
0,86
63,3200
62,0000
580.846
14/08/18 22:15
Albemarle
97,3300
1,78%
1,70
97,4200
95,6000
1.152.948
14/08/18 22:15
Alexandria Reit
124,5000
0,26%
0,32
124,8700
123,1700
592.088
14/08/18 22:15
Alexion Pharm
119,6800
1,11%
1,31
120,6100
118,6100
880.659
14/08/18 02:00
Align Technology
368,6600
1,76%
6,38
368,8000
361,2800
559.645
14/08/18 02:00
Allegion
83,2700
1,88%
1,54
83,5100
81,6700
391.958
14/08/18 22:15
Allergan
184,4600
0,10%
0,19
187,9500
184,0700
1.531.541
14/08/18 22:15
Alliance Data Sy
231,4300
1,79%
4,07
232,6800
229,0200
379.247
14/08/18 22:15
Alliant Energy
42,7300
0,02%
0,01
42,9900
42,5950
1.155.253
14/08/18 22:15
Allstate
98,3800
0,22%
0,22
98,7700
97,6600
2.608.466
14/08/18 22:15
Alphab Non Vtg-c
1.242,1000
0,57%
7,09
1.245,8695
1.225,1100
1.348.194
14/08/18 02:00
Alphabet-a
1.258,1400
0,76%
9,50
1.260,5900
1.239,5400
1.403.991
14/08/18 02:00
Altaba
68,1500
-2,92%
-2,05
69,8900
67,8300
15.583.842
14/08/18 02:00
Altria Group
59,2100
0,39%
0,23
59,6600
58,9200
4.028.875
14/08/18 22:15
Am Electric
71,0200
0,11%
0,08
71,3100
70,8600
1.174.535
14/08/18 22:15
Amazon.com
1.919,6500
1,24%
23,45
1.921,0100
1.900,0000
3.986.123
14/08/18 02:00
Amer Wtr Works
87,5900
0,22%
0,19
87,9900
87,4000
453.315
14/08/18 22:15
Ameren
63,1000
0,17%
0,11
63,4300
62,7550
1.007.348
14/08/18 22:15
American Airline
37,0900
0,82%
0,30
37,5550
36,8300
3.873.119
14/08/18 02:00
American Express
102,1800
0,36%
0,37
102,6000
101,8300
2.327.169
14/08/18 22:15
American Intl Gr
52,3300
0,44%
0,23
52,5000
51,7900
3.184.999
14/08/18 22:15
American Tower R
149,1100
0,07%
0,10
149,8690
148,5800
1.433.543
14/08/18 22:15
Ameriprise Fincl
138,6600
1,75%
2,39
138,9700
136,5400
666.060
14/08/18 22:15
Amerisourceberge
84,4300
1,65%
1,37
85,1300
83,1200
1.182.478
14/08/18 22:15
Ametek
75,8200
0,21%
0,16
76,1400
75,5900
990.491
14/08/18 22:15
Amgen
195,7600
0,08%
0,15
196,9600
194,8900
1.240.203
14/08/18 02:00
Amphenol Rg-a
94,0700
0,23%
0,22
94,5100
93,5000
1.132.018
14/08/18 22:15
Anadarko Petrole
66,9800
0,96%
0,64
67,3800
66,5800
3.626.289
14/08/18 22:15
Analog Devices
94,8500
-0,29%
-0,28
96,2399
94,8150
1.761.598
14/08/18 02:00
Andeavor
148,8400
0,02%
0,03
149,7300
147,6400
942.132
14/08/18 22:15
Ansys
173,5200
1,46%
2,49
173,7600
171,2000
304.552
14/08/18 02:00
Anthem
264,9700
0,77%
2,03
266,0000
263,0100
931.436
14/08/18 22:15
Aon
140,8500
0,26%
0,37
141,2700
139,9500
599.988
14/08/18 22:15
Apache
43,9000
0,48%
0,21
44,8000
43,8500
1.589.245
14/08/18 22:15
suivant