Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 171,8900 | 0,02% | 0,03 | 172,8100 | 171,2000 | 559.256 | 16:54 |
| A.j.gallagher | 86,6350 | 0,69% | 0,60 | 86,8700 | 86,1700 | 115.920 | 16:54 |
| A.o.smith Corp | 45,1750 | -0,17% | -0,08 | 45,3500 | 44,7200 | 317.861 | 16:54 |
| Abbott Laborator | 83,6300 | 0,25% | 0,21 | 83,7100 | 83,0500 | 709.836 | 16:54 |
| Abbvie | 77,4832 | -0,98% | -0,77 | 78,4800 | 77,3400 | 1.003.727 | 16:54 |
| Abiomed Inc | 255,8450 | -0,24% | -0,63 | 258,3900 | 254,0900 | 111.596 | 16:54 |
| Accenture-a | 184,0600 | -0,24% | -0,44 | 185,3800 | 183,6100 | 315.391 | 16:54 |
| Activision Blizz | 44,9750 | -1,74% | -0,80 | 45,7700 | 44,5850 | 1.259.875 | 16:55 |
| Adobe | 288,9100 | 4,38% | 12,13 | 289,4399 | 284,3400 | 3.583.573 | 16:55 |
| Advance Auto Par | 153,5600 | -0,82% | -1,27 | 154,8900 | 152,1150 | 207.516 | 16:54 |
| Advanced Micro D | 30,3600 | -0,30% | -0,09 | 30,7900 | 30,0600 | 20.379.101 | 16:55 |
| Aes | 16,2900 | -3,27% | -0,55 | 16,8400 | 16,2700 | 2.144.394 | 16:54 |
| Aetna | 212,7000 | 0,33% | 0,70 | 213,3600 | 211,7900 | 11.862.705 | 28/11/18 22:15 |
| Affiliated Manag | 87,8350 | 0,30% | 0,27 | 88,1400 | 87,4100 | 87.323 | 16:55 |
| Aflac | 55,1450 | 0,41% | 0,23 | 55,4500 | 55,0500 | 447.207 | 16:54 |
| Agilent Tech | 72,2900 | 0,53% | 0,38 | 72,5500 | 71,8900 | 314.060 | 16:54 |
| Air Prod&chemica | 215,4800 | -1,57% | -3,44 | 219,2600 | 214,6800 | 390.086 | 16:55 |
| Akamai Technolog | 78,4800 | 0,31% | 0,24 | 78,6350 | 78,0500 | 139.756 | 16:54 |
| Alaska Air Group | 62,7049 | -0,37% | -0,24 | 63,2200 | 62,5100 | 79.239 | 16:54 |
| Albemarle | 68,5900 | -3,08% | -2,18 | 71,1650 | 68,4100 | 516.732 | 16:55 |
| Alexandria Reit | 148,8650 | 0,08% | 0,13 | 149,1200 | 147,7400 | 165.479 | 16:54 |
| Alexion Pharm | 123,8050 | 1,17% | 1,44 | 123,9000 | 120,9135 | 146.202 | 16:54 |
| Align Technology | 293,3700 | 1,14% | 3,31 | 293,8100 | 287,1300 | 128.812 | 16:54 |
| Allegion | 105,6000 | -0,52% | -0,55 | 106,4150 | 105,2000 | 62.747 | 16:54 |
| Allergan | 125,8800 | 4,34% | 5,24 | 126,3900 | 122,1500 | 1.746.861 | 16:55 |
| Alliance Data Sy | 137,7100 | 0,15% | 0,20 | 138,2150 | 137,3600 | 67.211 | 16:54 |
| Alliant Energy | 42,0500 | 0,14% | 0,06 | 42,4300 | 41,7600 | 2.441.864 | 28/12/18 22:15 |
| Allstate | 102,3600 | 0,48% | 0,49 | 102,8300 | 102,0500 | 504.106 | 16:54 |
| Alphab Non Vtg-c | 1.093,7200 | -0,90% | -9,88 | 1.107,0000 | 1.093,7200 | 291.094 | 16:54 |
| Alphabet-a | 1.096,3700 | -0,80% | -8,87 | 1.109,4300 | 1.096,1759 | 366.718 | 16:54 |
| Altria Group | 49,9700 | -0,30% | -0,15 | 50,2500 | 49,8886 | 1.457.029 | 16:54 |
| Am Electric | 89,8000 | 0,02% | 0,02 | 90,0900 | 89,5200 | 340.307 | 16:54 |
| Amazon.com | 1.897,6259 | -0,20% | -3,74 | 1.909,6295 | 1.892,4700 | 719.163 | 16:54 |
| Amer Wtr Works | 116,4700 | -0,15% | -0,17 | 117,1900 | 115,6000 | 156.322 | 16:54 |
| Ameren | 76,1450 | -0,37% | -0,29 | 76,5100 | 76,0300 | 267.175 | 16:54 |
| American Airline | 32,7900 | 0,83% | 0,27 | 32,8925 | 32,5100 | 605.183 | 16:54 |
| American Express | 124,1641 | 0,59% | 0,73 | 124,6750 | 123,6800 | 477.360 | 16:54 |
| American Intl Gr | 53,8000 | 0,84% | 0,45 | 53,9400 | 53,4500 | 909.167 | 16:54 |
| American Tower R | 214,1800 | -0,10% | -0,21 | 214,7300 | 213,1900 | 251.825 | 16:54 |
| Ameriprise Fincl | 150,5700 | 0,35% | 0,53 | 151,0000 | 149,9377 | 121.656 | 16:54 |
| Amerisourceberge | 86,4350 | 1,15% | 0,99 | 86,7900 | 85,5300 | 185.259 | 16:54 |
| Ametek | 86,2600 | -0,29% | -0,25 | 86,9000 | 85,9750 | 175.723 | 16:54 |
| Amgen | 181,6750 | 0,04% | 0,07 | 182,1800 | 180,6400 | 419.497 | 16:54 |
| Amphenol Rg-a | 94,5000 | 0,43% | 0,40 | 94,8550 | 94,4300 | 261.154 | 16:54 |
| Anadarko Petrole | 70,1700 | 0,37% | 0,26 | 70,2800 | 69,8700 | 2.583.067 | 16:55 |
| Analog Devices | 109,8701 | -0,06% | -0,07 | 110,9600 | 109,5000 | 375.655 | 16:55 |
| Andeavor | 153,5000 | -0,83% | -1,29 | 154,7200 | 150,6500 | 23.880.112 | 28/09/18 22:15 |
| Ansys | 201,4450 | -0,22% | -0,45 | 203,9900 | 201,2900 | 75.471 | 16:53 |
| Anthem | 291,0700 | 0,95% | 2,74 | 292,1500 | 286,5200 | 224.048 | 16:55 |
| Aon | 190,8200 | 0,36% | 0,69 | 191,1300 | 189,6700 | 160.527 | 16:54 |
| suivant |