Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 208,8600 | 1,92% | 3,93 | 208,9700 | 206,0000 | 2.000.378 | 15/02/19 22:15 |
| A.j.gallagher | 79,8400 | 1,22% | 0,96 | 80,1500 | 79,4245 | 1.029.057 | 15/02/19 22:15 |
| Abbott Laborator | 75,2500 | 1,73% | 1,28 | 75,4000 | 74,3300 | 8.083.239 | 15/02/19 22:15 |
| Abbvie | 80,8500 | 0,41% | 0,33 | 81,7000 | 80,1600 | 6.295.419 | 15/02/19 22:15 |
| Accenture-a | 159,2300 | 0,87% | 1,38 | 159,3300 | 158,2300 | 2.395.244 | 15/02/19 22:15 |
| Activision Blizz | 44,6000 | -1,83% | -0,83 | 45,6000 | 44,1400 | 17.152.459 | 15/02/19 02:00 |
| Acuity Brands | 131,0900 | 0,92% | 1,20 | 132,3600 | 129,9291 | 469.651 | 15/02/19 22:15 |
| Adobe | 259,4500 | -0,27% | -0,69 | 260,9700 | 258,0725 | 2.999.236 | 15/02/19 02:00 |
| Advance Auto Par | 169,9900 | 0,74% | 1,25 | 170,8310 | 167,6700 | 1.379.608 | 15/02/19 22:15 |
| Advanced Micro D | 23,6800 | 2,38% | 0,55 | 24,0500 | 23,2000 | 78.644.109 | 15/02/19 02:00 |
| Aes | 16,9200 | -0,82% | -0,14 | 17,2550 | 16,9100 | 7.201.070 | 15/02/19 22:15 |
| Aetna | 212,7000 | 0,33% | 0,70 | 213,3600 | 211,7900 | 11.862.705 | 28/11/18 22:15 |
| Affiliated Manag | 108,9600 | 3,35% | 3,53 | 109,0600 | 106,0400 | 517.154 | 15/02/19 22:15 |
| Aflac | 49,2800 | 1,40% | 0,68 | 49,3800 | 48,9500 | 3.380.447 | 15/02/19 22:15 |
| Agilent Tech | 78,3000 | 1,66% | 1,28 | 78,3100 | 77,4700 | 1.919.672 | 15/02/19 22:15 |
| Air Prod&chemica | 174,0800 | 1,43% | 2,46 | 174,3400 | 172,9900 | 1.326.703 | 15/02/19 22:15 |
| Akamai Technolog | 70,0900 | -0,97% | -0,69 | 71,3800 | 69,9700 | 1.399.465 | 15/02/19 02:00 |
| Alaska Air Group | 66,3200 | -0,38% | -0,25 | 67,1200 | 66,0900 | 837.780 | 15/02/19 22:15 |
| Albemarle | 81,3700 | 1,18% | 0,95 | 81,8000 | 80,3300 | 1.549.822 | 15/02/19 22:15 |
| Alexandria Reit | 134,8600 | 0,72% | 0,97 | 135,0000 | 133,9700 | 628.733 | 15/02/19 22:15 |
| Alexion Pharm | 129,4200 | 2,77% | 3,49 | 129,4900 | 125,4350 | 1.299.915 | 15/02/19 02:00 |
| Align Technology | 254,9600 | 1,68% | 4,21 | 255,6800 | 251,3900 | 851.660 | 15/02/19 02:00 |
| Allegion | 91,5600 | -0,13% | -0,12 | 92,4500 | 90,8000 | 2.165.961 | 15/02/19 22:15 |
| Allergan | 139,0700 | 0,29% | 0,40 | 140,1900 | 138,3300 | 2.996.156 | 15/02/19 22:15 |
| Alliance Data Sy | 173,2100 | 3,74% | 6,24 | 173,7550 | 168,6900 | 779.640 | 15/02/19 22:15 |
| Alliant Energy | 42,0500 | 0,14% | 0,06 | 42,4300 | 41,7600 | 2.441.864 | 28/12/18 22:15 |
| Allstate | 94,3800 | 1,23% | 1,15 | 94,5700 | 93,9700 | 1.571.535 | 15/02/19 22:15 |
| Alphab Non Vtg-c | 1.113,6500 | -0,72% | -8,02 | 1.131,6700 | 1.110,6500 | 1.449.830 | 15/02/19 02:00 |
| Alphabet-a | 1.119,6300 | -0,85% | -9,57 | 1.139,3000 | 1.116,7200 | 1.391.348 | 15/02/19 02:00 |
| Altaba | 67,8600 | -1,11% | -0,76 | 68,9500 | 67,6300 | 8.524.921 | 15/02/19 02:00 |
| Altria Group | 48,7400 | -0,81% | -0,40 | 49,4000 | 48,7400 | 9.161.705 | 15/02/19 22:15 |
| Am Electric | 79,2700 | -0,10% | -0,08 | 79,9600 | 79,0200 | 2.740.371 | 15/02/19 22:15 |
| Amazon.com | 1.607,9500 | -0,91% | -14,70 | 1.628,9099 | 1.604,5000 | 4.343.893 | 15/02/19 02:00 |
| Amer Wtr Works | 98,0500 | 0,82% | 0,80 | 98,1800 | 97,3900 | 910.114 | 15/02/19 22:15 |
| Ameren | 69,6800 | 0,94% | 0,65 | 69,9700 | 69,2900 | 1.979.068 | 15/02/19 22:15 |
| American Airline | 35,0500 | -2,94% | -1,06 | 36,3400 | 34,9600 | 11.471.877 | 15/02/19 02:00 |
| American Express | 107,3800 | 0,71% | 0,76 | 108,0900 | 107,1200 | 3.882.306 | 15/02/19 22:15 |
| American Intl Gr | 42,3200 | 5,30% | 2,13 | 42,3500 | 40,5400 | 16.385.436 | 15/02/19 22:15 |
| American Tower R | 177,8200 | 1,15% | 2,03 | 178,1500 | 175,9750 | 2.744.366 | 15/02/19 22:15 |
| Ameriprise Fincl | 130,6800 | 2,77% | 3,52 | 130,6900 | 128,0580 | 706.071 | 15/02/19 22:15 |
| Amerisourceberge | 86,6600 | 0,24% | 0,21 | 87,3500 | 85,8975 | 920.782 | 15/02/19 22:15 |
| Ametek | 79,0100 | 1,41% | 1,10 | 79,2200 | 78,4300 | 2.697.542 | 15/02/19 22:15 |
| Amgen | 188,3400 | 0,89% | 1,66 | 189,1000 | 185,9900 | 3.314.607 | 15/02/19 02:00 |
| Amphenol Rg-a | 92,6900 | 1,69% | 1,54 | 92,8400 | 91,7400 | 1.227.789 | 15/02/19 22:15 |
| Anadarko Petrole | 45,2300 | 3,26% | 1,43 | 45,2600 | 44,3800 | 5.391.842 | 15/02/19 22:15 |
| Analog Devices | 105,7400 | 1,20% | 1,25 | 105,8300 | 104,2850 | 2.289.419 | 15/02/19 02:00 |
| Andeavor | 153,5000 | -0,83% | -1,29 | 154,7200 | 150,6500 | 23.880.112 | 28/09/18 22:15 |
| Ansys | 174,4900 | 0,74% | 1,29 | 174,5600 | 173,0100 | 338.326 | 15/02/19 02:00 |
| Anthem | 311,5800 | 1,11% | 3,41 | 311,8400 | 308,7800 | 1.153.557 | 15/02/19 22:15 |
| Aon | 171,9700 | 1,39% | 2,35 | 172,1000 | 170,2900 | 1.257.910 | 15/02/19 22:15 |
| suivant |