Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 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 |