Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 31,46 | 31,675 | 31,175 | 109870 | 31,315 | 31,675 | 1,15% |
21ST CENTURY FOX B | 28,98 | 29,26 | 28,78 | 46295 | 28,86 | 29,26 | 1,39% |
3D Systems | 3,55 | 3,55 | 3,425 | 21453 | 3,46 | 3,55 | 2,60% |
3M Company | 97,90 | 98,40 | 96,65 | 362524 | 98,23 | 96,82 | -1,44% |
A.O. SMITH CORP | 82,83 | 83,91 | 82,79 | 37944 | 82,82 | 83,51 | 0,83% |
ABBOTT LABORATORIES | 106,39 | 106,46 | 105,15 | 167460 | 106,22 | 105,92 | -0,28% |
ABBVIE | 161,75 | 161,75 | 158,12 | 272594 | 161,86 | 160,80 | -0,65% |
ABERCROMBIE & FITCH | 122,85 | 126,58 | 122,19 | 34150 | 120,11 | 124,86 | 3,95% |
ABERMARLE | 118,30 | 127,36 | 118,29 | 225889 | 118,87 | 125,32 | 5,43% |
ACCENTURE PLC | 300,40 | 303,29 | 298,35 | 111543 | 298,62 | 300,34 | 0,58% |
ACELRX PHARMACEUT. | 1,14 | 1,21 | 1,08 | 89785 | 1,10 | 1,128 | 2,52% |
Actavis Inc | 30,31 | 30,685 | 29,26 | 326821 | 30,00 | 29,99 | -0,03% |
ACTINIUM PHARMA | 7,93 | 8,80 | 7,93 | 20303 | 7,82 | 8,72 | 11,51% |
ACTIVISION BLIZZARD | 94,42 | 94,42 | 94,42 | 0 | 94,42 | 94,42 | 0,00% |
ACUITY BRANDS | 249,72 | 251,12 | 244,70 | 8548 | 246,02 | 250,62 | 1,87% |
Adobe Systems Incorporate | 474,94 | 477,29 | 468,395 | 153258 | 469,64 | 476,55 | 1,47% |
ADT CORPORATION | 6,60 | 6,69 | 6,53 | 137786 | 6,50 | 6,65 | 2,31% |
ADVANCE AUTO PARTS | 74,02 | 75,01 | 73,06 | 21250 | 73,07 | 74,94 | 2,56% |
ADVANCED MICRO DEVI | 145,79 | 147,61 | 141,16 | 2022748 | 144,24 | 146,11 | 1,30% |
AELINGTON ASSE INVEST CORP | 23,20 | 23,32 | 22,32 | 119363 | 22,66 | 23,15 | 2,16% |
AES CORP | 18,44 | 19,00 | 18,305 | 580665 | 18,135 | 18,93 | 4,38% |
AFFILIATED MANAGERS | 159,09 | 160,65 | 158,12 | 10620 | 158,60 | 160,59 | 1,25% |
AFLAC INC | 83,79 | 84,56 | 80,60 | 309391 | 84,60 | 84,03 | -0,67% |
AGILENT TECHNOLOGIE | 139,53 | 139,53 | 136,735 | 40007 | 138,52 | 137,53 | -0,71% |
Agnico Eagle Mines | 64,06 | 65,44 | 63,89 | 2090531 | 64,24 | 65,12 | 1,37% |
AIR PRODUCTS & CHEM | 238,60 | 244,06 | 235,36 | 96534 | 237,26 | 243,76 | 2,74% |
AIRBNB | 157,58 | 158,38 | 153,19 | 215044 | 156,28 | 158,35 | 1,32% |
Akamai Tech | 100,91 | 100,91 | 97,74 | 70500 | 101,01 | 99,75 | -1,25% |
ALASKA AIR GROUP | 42,74 | 42,82 | 42,20 | 82928 | 42,13 | 42,67 | 1,28% |
Alcoa Inc. | 34,17 | 35,98 | 34,05 | 340236 | 34,25 | 35,95 | 4,96% |
ALEXANDRIA REAL EST | 116,71 | 118,19 | 116,14 | 17709 | 116,88 | 118,16 | 1,10% |
ALIBABA | 77,64 | 81,41 | 77,16 | 2123381 | 75,485 | 80,36 | 6,46% |
ALIGN TECHNOLOGY | 286,62 | 287,79 | 281,05 | 22914 | 284,76 | 286,80 | 0,72% |
ALLEGHENY TECHNOLOG | 59,08 | 59,08 | 57,73 | 95728 | 58,80 | 58,08 | -1,22% |
ALLEGION PLC | 121,94 | 122,61 | 120,07 | 28001 | 120,99 | 122,27 | 1,06% |
ALLIANT ENERGY | 50,66 | 50,85 | 50,26 | 91477 | 50,37 | 50,84 | 0,93% |
ALLSTATE CORP | 175,48 | 176,75 | 168,31 | 127166 | 171,57 | 169,195 | -1,38% |
Ally Financial Inc | 39,15 | 39,24 | 38,43 | 1871532 | 38,56 | 38,80 | 0,62% |
Alphabet A | 164,74 | 166,72 | 163,90 | 1224803 | 163,76 | 166,67 | 1,78% |
Alphabet C | 166,51 | 168,53 | 165,72 | 899507 | 165,68 | 168,47 | 1,68% |
- 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.