Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 33,23 | 33,84 | 32,80 | 292223 | 33,04 | 33,45 | 1,24% |
21ST CENTURY FOX B | 31,65 | 32,43 | 31,47 | 62173 | 31,76 | 32,15 | 1,23% |
3M Company | 179,03 | 179,03 | 175,50 | 45406 | 178,81 | 176,80 | -1,12% |
A.O. SMITH CORP | 60,41 | 60,79 | 59,60 | 24799 | 60,26 | 60,09 | -0,28% |
ABBOTT LABORATORIES | 121,66 | 122,31 | 119,88 | 98936 | 121,63 | 121,19 | -0,36% |
ABBVIE | 107,70 | 108,07 | 105,40 | 310539 | 107,33 | 108,06 | 0,68% |
ACCENTURE PLC | 255,09 | 255,09 | 249,90 | 64070 | 253,88 | 254,32 | 0,17% |
ACTIVISION BLIZZARD | 95,79 | 97,21 | 95,17 | 235569 | 95,06 | 96,88 | 1,91% |
ACUITY BRANDS | 124,48 | 125,47 | 121,42 | 3155 | 123,71 | 125,30 | 1,29% |
Adobe Systems Incorporate | 463,34 | 467,16 | 456,06 | 112204 | 459,17 | 462,52 | 0,73% |
ADVANCE AUTO PARTS | 161,91 | 163,31 | 160,22 | 14122 | 160,72 | 161,82 | 0,68% |
ADVANCED MICRO DEVI | 83,60 | 85,57 | 82,92 | 2432531 | 82,41 | 84,93 | 3,06% |
AES CORP | 26,31 | 27,14 | 26,14 | 152818 | 26,35 | 26,95 | 2,28% |
AFFILIATED MANAGERS | 141,15 | 142,53 | 137,98 | 10552 | 142,55 | 142,19 | -0,25% |
AFLAC INC | 48,50 | 48,92 | 47,88 | 87662 | 48,65 | 48,25 | -0,82% |
AGILENT TECHNOLOGIE | 122,85 | 123,47 | 120,64 | 33631 | 122,04 | 122,73 | 0,57% |
AIR PRODUCTS & CHEM | 259,02 | 261,03 | 256,60 | 19839 | 260,41 | 259,04 | -0,53% |
Akamai Tech | 96,32 | 96,44 | 94,60 | 86962 | 95,50 | 95,11 | -0,41% |
ALASKA AIR GROUP | 65,08 | 66,21 | 63,73 | 30624 | 65,60 | 65,18 | -0,64% |
ALBERMARLE CORP | 152,63 | 158,00 | 152,06 | 34182 | 153,50 | 157,80 | 2,80% |
ALEXANDRIA REAL EST | 162,48 | 163,21 | 161,10 | 15365 | 162,45 | 161,52 | -0,57% |
ALEXION PHARMACEUTI | 153,57 | 153,77 | 151,66 | 64790 | 153,63 | 153,02 | -0,40% |
ALIGN TECHNOLOGY | 560,39 | 572,33 | 553,62 | 19349 | 556,24 | 571,29 | 2,71% |
ALLEGION PLC | 107,57 | 109,46 | 106,83 | 10092 | 107,46 | 109,33 | 1,74% |
ALLERGAN INC | 193,01 | 193,38 | 191,64 | 12442653 | 192,99 | 193,02 | 0,02% |
ALLIANCE DATA SYSTE | 91,29 | 96,52 | 90,34 | 17433 | 91,92 | 96,52 | 5,00% |
ALLIANT ENERGY | 47,34 | 48,03 | 47,12 | 21356 | 47,38 | 47,18 | -0,42% |
ALLSTATE CORP | 108,47 | 109,10 | 107,53 | 50740 | 108,84 | 107,90 | -0,86% |
Alphabet A | 2033,45 | 2055,72 | 2001,38 | 78472 | 2016,98 | 2042,87 | 1,28% |
Alphabet C | 2050,60 | 2071,22 | 2016,76 | 61521 | 2028,43 | 2057,00 | 1,41% |
ALTRIA GROUP INC | 44,65 | 44,65 | 43,63 | 322532 | 44,62 | 44,17 | -1,01% |
Amazon.Com, Inc. | 3095,33 | 3122,12 | 3037,00 | 179647 | 3057,17 | 3103,99 | 1,53% |
AMEREN CORP | 71,53 | 72,61 | 71,15 | 18114 | 71,40 | 71,41 | 0,01% |
American Airlines | 20,61 | 21,42 | 20,35 | 1316073 | 20,87 | 20,97 | 0,48% |
AMERICAN ELECTRIC P | 76,21 | 77,33 | 76,07 | 97744 | 76,31 | 76,71 | 0,52% |
American Express Company | 137,12 | 138,24 | 133,82 | 127364 | 137,04 | 136,30 | -0,54% |
AMERICAN INTL GROUP | 44,80 | 45,24 | 43,68 | 122962 | 43,94 | 44,37 | 0,98% |
AMERICAN TOWER CORP | 224,71 | 225,43 | 218,79 | 142002 | 224,94 | 219,24 | -2,53% |
AMERICAN WATER WORK | 145,64 | 147,24 | 142,98 | 20164 | 145,83 | 143,41 | -1,66% |
AMERIPRISE FINANCIA | 222,95 | 226,08 | 220,48 | 13847 | 223,99 | 223,21 | -0,35% |
- 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.