Fiche
Date:
Volume:
Maximum:
Minimum:
Capitalisation:
Liste d'entreprises S&P 500
| 3m | 199,3900 | -2,34% | -4,78 | 201,8300 | 198,3300 | 3.206.754 | 19/06/18 22:15 |
| A.j.gallagher | 66,0200 | -0,56% | -0,37 | 66,3500 | 65,7500 | 903.387 | 19/06/18 22:15 |
| Abbott Laborator | 62,3400 | -0,76% | -0,48 | 62,4100 | 61,9200 | 5.302.313 | 19/06/18 22:15 |
| Abbvie | 98,0100 | -0,48% | -0,47 | 98,3800 | 96,9307 | 5.528.342 | 19/06/18 22:15 |
| Accenture-a | 163,3100 | 0,26% | 0,43 | 163,3400 | 161,3000 | 2.574.366 | 19/06/18 22:15 |
| Activision Blizz | 77,2400 | -0,81% | -0,63 | 77,3000 | 75,6550 | 3.735.314 | 19/06/18 23:20 |
| Acuity Brands | 120,4300 | -2,18% | -2,68 | 122,0550 | 118,5800 | 581.446 | 19/06/18 22:15 |
| Adobe Systems | 251,7400 | -1,54% | -3,95 | 253,6500 | 247,9000 | 3.532.393 | 19/06/18 23:20 |
| Advance Auto Par | 138,3000 | 0,04% | 0,06 | 139,1700 | 136,4000 | 986.094 | 19/06/18 22:15 |
| Advanced Micro D | 16,6900 | -2,45% | -0,42 | 17,2900 | 16,3100 | 92.531.763 | 19/06/18 23:20 |
| Aes | 13,0800 | 0,08% | 0,01 | 13,2000 | 12,9600 | 9.251.358 | 19/06/18 22:15 |
| Aetna | 189,2800 | 1,25% | 2,33 | 189,7900 | 186,0900 | 1.508.467 | 19/06/18 22:15 |
| Affiliated Manag | 154,0000 | 0,65% | 1,00 | 155,0300 | 150,5500 | 863.271 | 19/06/18 22:15 |
| Aflac | 45,0000 | -0,38% | -0,17 | 45,2900 | 44,8700 | 3.159.910 | 19/06/18 22:15 |
| Agilent Tech | 63,5200 | -2,23% | -1,45 | 64,4500 | 63,2000 | 4.621.382 | 19/06/18 22:15 |
| Air Prod&chemica | 159,5500 | -2,32% | -3,79 | 161,1800 | 159,2775 | 1.279.723 | 19/06/18 22:15 |
| Akamai Technolog | 81,6800 | -1,09% | -0,90 | 82,2100 | 80,8900 | 2.608.017 | 19/06/18 23:20 |
| Alaska Air Group | 62,4700 | -0,48% | -0,30 | 62,9400 | 62,2000 | 1.714.220 | 19/06/18 22:15 |
| Albemarle | 91,4000 | -1,58% | -1,47 | 91,8700 | 90,2400 | 1.841.110 | 19/06/18 22:15 |
| Alexandria Reit | 126,3600 | -0,03% | -0,04 | 126,9310 | 125,7000 | 759.878 | 19/06/18 22:15 |
| Alexion Pharm | 121,9100 | 2,73% | 3,24 | 122,5000 | 117,7200 | 1.208.928 | 19/06/18 23:20 |
| Align Technology | 365,2400 | -1,31% | -4,86 | 369,0800 | 358,6700 | 847.541 | 19/06/18 23:20 |
| Allegion | 80,1700 | -1,61% | -1,31 | 81,0400 | 79,2900 | 621.640 | 19/06/18 22:15 |
| Allergan | 173,0500 | 0,77% | 1,33 | 173,2300 | 168,8000 | 2.034.259 | 19/06/18 22:15 |
| Alliance Data Sy | 234,4900 | 0,44% | 1,02 | 234,5400 | 229,8300 | 643.157 | 19/06/18 22:15 |
| Alliant Energy | 41,0800 | 1,86% | 0,75 | 41,0900 | 40,4700 | 2.097.516 | 19/06/18 22:15 |
| Allstate | 93,4800 | 0,53% | 0,49 | 93,7100 | 92,3000 | 1.773.628 | 19/06/18 22:15 |
| Alphab Non Vtg-c | 1.168,0600 | -0,46% | -5,40 | 1.171,2700 | 1.154,0100 | 1.621.012 | 19/06/18 23:20 |
| Alphabet-a | 1.178,6900 | -0,41% | -4,89 | 1.182,8100 | 1.161,6100 | 2.364.008 | 19/06/18 23:20 |
| Altaba | 80,1700 | -1,76% | -1,44 | 80,2900 | 78,2000 | 11.067.667 | 19/06/18 23:20 |
| Altria Group | 56,7900 | 0,34% | 0,19 | 57,2100 | 56,2350 | 11.703.600 | 19/06/18 22:15 |
| Am Electric | 66,8700 | 2,15% | 1,41 | 66,8900 | 65,5500 | 5.873.022 | 19/06/18 22:15 |
| Amazon.com | 1.734,7800 | 0,64% | 10,99 | 1.736,1100 | 1.700,3900 | 4.289.610 | 19/06/18 23:20 |
| Amer Wtr Works | 82,8000 | 1,04% | 0,85 | 83,2500 | 81,8200 | 1.234.612 | 19/06/18 22:15 |
| Ameren | 58,2800 | 1,11% | 0,64 | 58,4100 | 57,6700 | 1.619.313 | 19/06/18 22:15 |
| American Airline | 41,5100 | -2,19% | -0,93 | 42,2100 | 41,0900 | 5.575.306 | 19/06/18 23:20 |
| American Express | 97,1400 | -1,35% | -1,33 | 97,9300 | 96,6200 | 3.119.593 | 19/06/18 22:15 |
| American Intl Gr | 55,5000 | -0,09% | -0,05 | 55,8122 | 55,0800 | 5.324.960 | 19/06/18 22:15 |
| American Tower R | 139,0800 | 0,61% | 0,85 | 140,3000 | 137,4800 | 2.741.721 | 19/06/18 22:15 |
| Ameriprise Fincl | 148,3000 | -0,30% | -0,45 | 148,9200 | 145,6450 | 1.112.708 | 19/06/18 22:15 |
| Amerisourceberge | 92,1700 | 0,66% | 0,60 | 92,1800 | 90,3900 | 1.159.071 | 19/06/18 22:15 |
| Ametek | 73,3800 | -2,02% | -1,51 | 74,1900 | 72,6900 | 1.209.669 | 19/06/18 22:15 |
| Amgen | 186,1900 | 1,22% | 2,24 | 186,3400 | 182,8300 | 2.538.491 | 19/06/18 23:20 |
| Amphenol Rg-a | 89,6800 | -1,23% | -1,12 | 89,8200 | 88,6500 | 949.346 | 19/06/18 22:15 |
| Anadarko Petrole | 69,0800 | -0,80% | -0,56 | 70,0300 | 68,5000 | 3.835.746 | 19/06/18 22:15 |
| Analog Devices | 100,0600 | -1,02% | -1,03 | 100,1300 | 98,9000 | 1.759.024 | 19/06/18 23:20 |
| Andeavor | 137,9900 | -0,28% | -0,39 | 139,2580 | 136,8300 | 1.465.203 | 19/06/18 22:15 |
| Ansys | 176,7600 | -0,65% | -1,16 | 177,6900 | 175,3800 | 584.334 | 19/06/18 23:20 |
| Anthem | 244,4900 | 0,18% | 0,45 | 245,4700 | 242,2100 | 1.362.079 | 19/06/18 22:15 |
| Aon | 139,7000 | -0,40% | -0,56 | 140,0700 | 139,1100 | 1.066.856 | 19/06/18 22:15 |
| suivant |