Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 31,335 | 31,69 | 31,19 | 110186 | 31,68 | 31,19 | -1,55% |
21ST CENTURY FOX B | 29,06 | 29,30 | 28,81 | 31896 | 29,27 | 28,81 | -1,57% |
3D Systems | 3,41 | 3,49 | 3,39 | 18748 | 3,43 | 3,42 | -0,29% |
3M Company | 91,41 | 92,18 | 91,23 | 181627 | 91,42 | 91,82 | 0,44% |
A.O. SMITH CORP | 82,76 | 84,06 | 82,54 | 56294 | 82,82 | 83,17 | 0,42% |
ABBOTT LABORATORIES | 106,61 | 107,86 | 106,595 | 153259 | 106,89 | 107,51 | 0,58% |
ABBVIE | 166,44 | 167,02 | 157,68 | 576632 | 167,29 | 159,62 | -4,58% |
ABERCROMBIE & FITCH | 116,09 | 122,21 | 115,60 | 66829 | 115,51 | 122,12 | 5,72% |
ABERMARLE | 115,60 | 118,07 | 115,06 | 82858 | 114,97 | 116,89 | 1,67% |
ACCENTURE PLC | 308,26 | 309,13 | 307,28 | 235856 | 308,98 | 307,95 | -0,33% |
ACELRX PHARMACEUT. | 1,14 | 1,21 | 1,08 | 89785 | 1,10 | 1,128 | 2,52% |
Actavis Inc | 29,90 | 30,105 | 29,90 | 121173 | 29,94 | 29,95 | 0,03% |
ACTINIUM PHARMA | 6,50 | 6,92 | 6,50 | 8254 | 6,58 | 6,89 | 4,71% |
ACTIVISION BLIZZARD | 94,42 | 94,42 | 94,42 | 0 | 94,42 | 94,42 | 0,00% |
ACUITY BRANDS | 253,59 | 253,70 | 251,01 | 7060 | 251,74 | 251,87 | 0,05% |
Adobe Systems Incorporate | 472,71 | 482,79 | 471,40 | 137432 | 473,54 | 477,52 | 0,84% |
ADT CORPORATION | 6,38 | 6,48 | 6,37 | 126530 | 6,34 | 6,42 | 1,26% |
ADVANCE AUTO PARTS | 74,38 | 75,94 | 74,38 | 28062 | 74,72 | 75,11 | 0,52% |
ADVANCED MICRO DEVI | 154,245 | 158,63 | 153,43 | 1433075 | 153,78 | 157,35 | 2,32% |
AELINGTON ASSE INVEST CORP | 22,29 | 22,835 | 22,09 | 183337 | 22,16 | 22,815 | 2,96% |
AES CORP | 17,16 | 17,465 | 17,16 | 177042 | 17,12 | 17,21 | 0,53% |
AFFILIATED MANAGERS | 160,18 | 161,47 | 160,18 | 5446 | 159,71 | 160,22 | 0,32% |
AFLAC INC | 83,54 | 83,86 | 83,20 | 104357 | 83,72 | 83,60 | -0,14% |
AGILENT TECHNOLOGIE | 136,45 | 138,37 | 135,66 | 28617 | 136,35 | 137,75 | 1,03% |
Agnico Eagle Mines | 66,95 | 67,80 | 65,50 | 5018392 | 64,94 | 65,52 | 0,89% |
AIR PRODUCTS & CHEM | 235,10 | 238,23 | 234,55 | 53435 | 235,13 | 236,18 | 0,45% |
AIRBNB | 163,39 | 165,16 | 162,81 | 163274 | 163,03 | 164,19 | 0,71% |
Akamai Tech | 101,98 | 102,56 | 101,66 | 34152 | 101,77 | 101,69 | -0,08% |
ALASKA AIR GROUP | 44,54 | 44,71 | 43,43 | 70879 | 44,55 | 43,96 | -1,32% |
Alcoa Inc. | 36,52 | 37,36 | 36,24 | 322890 | 35,95 | 36,87 | 2,56% |
ALEXANDRIA REAL EST | 117,24 | 118,63 | 116,21 | 33354 | 117,21 | 116,23 | -0,84% |
ALIBABA | 76,17 | 76,93 | 75,07 | 801528 | 75,11 | 75,55 | 0,59% |
ALIGN TECHNOLOGY | 311,00 | 322,49 | 307,83 | 40951 | 310,54 | 308,97 | -0,51% |
ALLEGHENY TECHNOLOG | 50,26 | 51,80 | 50,26 | 35998 | 49,84 | 51,73 | 3,79% |
ALLEGION PLC | 124,81 | 125,98 | 123,43 | 42362 | 124,84 | 123,825 | -0,81% |
ALLIANT ENERGY | 50,02 | 50,29 | 49,48 | 72851 | 50,24 | 49,60 | -1,27% |
ALLSTATE CORP | 170,84 | 170,84 | 168,03 | 55690 | 172,22 | 170,04 | -1,27% |
Ally Financial Inc | 39,22 | 39,69 | 39,18 | 2147774 | 39,14 | 39,30 | 0,41% |
Alphabet A | 174,34 | 174,71 | 169,67 | 3806365 | 156,06 | 171,92 | 10,16% |
Alphabet C | 175,99 | 176,40 | 171,42 | 3072294 | 157,85 | 173,63 | 10,00% |
- 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.