Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 31,53 | 31,84 | 31,405 | 52792 | 31,72 | 31,66 | -0,19% |
21ST CENTURY FOX B | 29,00 | 29,35 | 28,96 | 25122 | 29,20 | 29,23 | 0,10% |
3D Systems | 3,50 | 3,52 | 3,43 | 26309 | 3,50 | 3,46 | -1,14% |
3M Company | 92,72 | 93,24 | 91,49 | 87662 | 92,97 | 91,58 | -1,50% |
A.O. SMITH CORP | 87,36 | 88,75 | 86,31 | 18057 | 87,92 | 86,35 | -1,79% |
ABBOTT LABORATORIES | 107,03 | 107,03 | 105,57 | 111072 | 107,58 | 106,48 | -1,02% |
ABBVIE | 169,16 | 169,16 | 166,905 | 51261 | 169,54 | 168,19 | -0,80% |
ABERCROMBIE & FITCH | 119,80 | 120,05 | 115,27 | 14022 | 119,77 | 115,66 | -3,43% |
ABERMARLE | 114,79 | 115,65 | 112,24 | 45391 | 114,17 | 112,68 | -1,31% |
ACCENTURE PLC | 315,43 | 315,49 | 310,655 | 72082 | 316,73 | 311,06 | -1,79% |
ACELRX PHARMACEUT. | 1,14 | 1,21 | 1,08 | 89785 | 1,10 | 1,128 | 2,52% |
Actavis Inc | 29,91 | 30,03 | 29,84 | 251500 | 29,94 | 30,00 | 0,20% |
ACTINIUM PHARMA | 7,13 | 7,32 | 6,94 | 2901 | 6,93 | 6,94 | 0,14% |
ACTIVISION BLIZZARD | 94,42 | 94,42 | 94,42 | 0 | 94,42 | 94,42 | 0,00% |
ACUITY BRANDS | 257,07 | 257,70 | 250,58 | 4369 | 255,30 | 250,58 | -1,85% |
Adobe Systems Incorporate | 472,96 | 477,40 | 471,94 | 42630 | 472,66 | 475,21 | 0,54% |
ADT CORPORATION | 6,36 | 6,42 | 6,34 | 57658 | 6,355 | 6,365 | 0,16% |
ADVANCE AUTO PARTS | 77,38 | 77,38 | 75,86 | 9665 | 77,96 | 76,05 | -2,45% |
ADVANCED MICRO DEVI | 156,53 | 157,65 | 150,81 | 828671 | 152,24 | 151,27 | -0,64% |
AELINGTON ASSE INVEST CORP | 22,96 | 23,10 | 21,90 | 126111 | 22,34 | 22,17 | -0,76% |
AES CORP | 17,00 | 17,34 | 16,91 | 112138 | 17,125 | 17,29 | 0,96% |
AFFILIATED MANAGERS | 161,31 | 162,26 | 161,05 | 2820 | 161,38 | 161,29 | -0,06% |
AFLAC INC | 83,59 | 84,24 | 83,34 | 45107 | 83,74 | 84,07 | 0,39% |
AGILENT TECHNOLOGIE | 138,37 | 139,78 | 136,30 | 29891 | 139,17 | 136,47 | -1,94% |
Agnico Eagle Mines | 61,85 | 63,25 | 61,56 | 2655432 | 62,26 | 62,92 | 1,06% |
AIR PRODUCTS & CHEM | 232,58 | 233,95 | 231,74 | 28085 | 233,78 | 233,31 | -0,20% |
AIRBNB | 164,35 | 166,71 | 161,07 | 102429 | 160,94 | 161,62 | 0,42% |
Akamai Tech | 101,70 | 102,42 | 101,70 | 8998 | 101,69 | 102,17 | 0,47% |
ALASKA AIR GROUP | 45,10 | 45,10 | 43,92 | 22473 | 45,10 | 44,09 | -2,24% |
Alcoa Inc. | 35,95 | 36,54 | 35,75 | 124927 | 36,05 | 36,00 | -0,14% |
ALEXANDRIA REAL EST | 117,74 | 118,41 | 116,86 | 17063 | 119,45 | 117,71 | -1,46% |
ALIBABA | 73,65 | 74,195 | 73,51 | 462068 | 72,505 | 73,87 | 1,88% |
ALIGN TECHNOLOGY | 310,75 | 315,39 | 307,66 | 22945 | 312,05 | 309,79 | -0,72% |
ALLEGHENY TECHNOLOG | 48,90 | 49,40 | 48,20 | 11346 | 49,10 | 48,43 | -1,36% |
ALLEGION PLC | 126,19 | 127,53 | 125,10 | 10269 | 126,95 | 125,24 | -1,35% |
ALLIANT ENERGY | 49,38 | 50,29 | 49,30 | 23585 | 49,95 | 50,25 | 0,60% |
ALLSTATE CORP | 174,07 | 174,89 | 171,77 | 27714 | 175,24 | 171,96 | -1,87% |
Ally Financial Inc | 39,74 | 40,285 | 39,59 | 3969896 | 39,74 | 39,71 | -0,08% |
Alphabet A | 157,44 | 159,01 | 157,16 | 558314 | 158,23 | 157,61 | -0,39% |
Alphabet C | 159,16 | 160,72 | 158,85 | 506060 | 159,85 | 159,32 | -0,33% |
- Cliquez sur une ligne pour une information rapide.
- Cliquez sur un nom de valeur pour ouvrir sa cotation détaillée.
- Toutes les colonnes sont triables en cliquant sur leurs entêtes.