Composition

Fiche

Grafica intradia de  ()

Date:
Volume:
Maximum:
Minimum:
Capitalisation:

Liste d'entreprises S&P 500

NomPrixVariation %VariationMaximumMinimumVolumeDate/Heure
3m
196,1000
-2,98%
-6,03
201,5700
195,8500
2.473.515
14/12/18 22:15
A.j.gallagher
74,1800
-1,55%
-1,17
75,1550
73,8100
954.954
14/12/18 22:15
Abbott Laborator
70,7600
-1,97%
-1,42
71,5000
70,3700
5.670.292
14/12/18 22:15
Abbvie
85,6100
-2,39%
-2,10
87,1600
85,0800
5.461.637
14/12/18 22:15
Accenture-a
155,5300
-2,95%
-4,72
158,6400
155,1200
2.336.127
14/12/18 22:15
Activision Blizz
47,7500
-1,57%
-0,76
48,4500
46,9700
7.161.356
14/12/18 02:00
Acuity Brands
118,3500
1,37%
1,60
119,5750
115,2900
410.870
14/12/18 22:15
Adobe
230,0000
-7,29%
-18,08
240,9200
229,9100
12.189.411
14/12/18 02:00
Advance Auto Par
163,7800
-1,51%
-2,51
168,3800
163,3950
968.569
14/12/18 22:15
Advanced Micro D
19,9000
0,20%
0,04
20,7000
19,5200
84.713.551
14/12/18 02:00
Aes
15,9500
1,08%
0,17
15,9600
15,7300
6.789.798
14/12/18 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
95,5100
-2,90%
-2,85
98,4000
93,8100
1.685.870
14/12/18 22:15
Aflac
44,6100
-2,49%
-1,14
45,5400
44,4832
4.709.028
14/12/18 22:15
Agilent Tech
69,3600
-2,50%
-1,78
70,6100
69,1300
1.982.726
14/12/18 22:15
Air Prod&chemica
155,4100
-1,19%
-1,87
157,0000
154,0400
996.617
14/12/18 22:15
Akamai Technolog
65,1000
-3,20%
-2,15
67,4400
65,0500
1.522.742
14/12/18 02:00
Alaska Air Group
62,3000
1,57%
0,96
63,5700
60,5000
2.354.056
14/12/18 22:15
Albemarle
84,9700
-3,38%
-2,97
87,6400
84,0100
1.719.894
14/12/18 22:15
Alexandria Reit
122,5000
-0,41%
-0,50
123,2828
121,0300
792.677
14/12/18 22:15
Alexion Pharm
109,4300
-2,67%
-3,00
112,2400
108,8600
2.120.832
14/12/18 02:00
Align Technology
215,5700
-0,76%
-1,66
217,4545
212,0100
1.206.914
14/12/18 02:00
Allegion
86,3500
-1,25%
-1,09
87,8800
85,5000
638.901
14/12/18 22:15
Allergan
148,2300
-1,74%
-2,63
150,3940
147,6800
3.574.043
14/12/18 22:15
Alliance Data Sy
173,1800
-1,32%
-2,31
175,0000
172,7600
514.590
14/12/18 22:15
Alliant Energy
45,3200
-1,73%
-0,80
45,8500
44,9500
7.159.108
14/12/18 22:15
Allstate
79,3000
-1,60%
-1,29
80,3800
78,9400
2.274.805
14/12/18 22:15
Alphab Non Vtg-c
1.042,1000
-1,86%
-19,80
1.062,6000
1.040,7900
1.686.619
14/12/18 02:00
Alphabet-a
1.051,7100
-2,03%
-21,83
1.071,7200
1.049,3700
1.817.949
14/12/18 02:00
Altaba
62,0100
-1,20%
-0,75
62,4400
60,8200
8.446.379
14/12/18 02:00
Altria Group
52,7300
-2,21%
-1,19
53,6600
52,4500
9.411.611
14/12/18 22:15
Am Electric
80,0100
-0,44%
-0,35
81,0500
79,4500
2.828.104
14/12/18 22:15
Amazon.com
1.591,9100
-4,01%
-66,47
1.642,5700
1.585,0000
6.367.163
14/12/18 02:00
Amer Wtr Works
97,1400
-0,53%
-0,52
97,8000
95,7499
1.289.716
14/12/18 22:15
Ameren
69,8100
-0,89%
-0,63
70,8600
69,5200
1.432.846
14/12/18 22:15
American Airline
32,4100
-0,15%
-0,05
33,2741
32,0800
8.558.597
14/12/18 02:00
American Express
105,7000
-0,94%
-1,00
106,4500
104,9300
5.245.408
14/12/18 22:15
American Intl Gr
37,4900
0,54%
0,20
37,7300
36,8800
8.176.098
14/12/18 22:15
American Tower R
166,6000
-0,12%
-0,20
167,0000
165,0200
2.193.401
14/12/18 22:15
Ameriprise Fincl
110,1900
-1,77%
-1,98
112,7900
109,8700
1.170.972
14/12/18 22:15
Amerisourceberge
78,9700
-3,57%
-2,92
81,3300
78,7650
1.567.921
14/12/18 22:15
Ametek
70,3900
-1,92%
-1,38
71,8500
70,0800
1.207.620
14/12/18 22:15
Amgen
192,0700
-2,76%
-5,46
196,1499
191,6600
2.981.307
14/12/18 02:00
Amphenol Rg-a
83,2400
-1,82%
-1,54
84,4800
83,0100
866.807
14/12/18 22:15
Anadarko Petrole
50,9500
-2,93%
-1,54
52,5600
50,6600
3.950.118
14/12/18 22:15
Analog Devices
87,2700
-1,35%
-1,19
88,3900
86,9700
2.947.820
14/12/18 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
149,7100
-3,20%
-4,95
154,2400
149,5500
458.411
14/12/18 02:00
Anthem
275,5800
-1,74%
-4,87
281,6000
271,6799
1.307.427
14/12/18 22:15
Aon
153,8300
-1,45%
-2,27
155,4780
153,1000
962.906
14/12/18 22:15
suivant