Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 30,77 | 31,74 | 30,77 | 1061436 | 31,28 | 31,50 | 0,70% |
21ST CENTURY FOX B | 30,23 | 30,66 | 29,87 | 380378 | 30,34 | 30,39 | 0,16% |
3D Systems | 28,36 | 31,50 | 28,15 | 512975 | 32,01 | 28,26 | -11,72% |
3M Company | 165,58 | 166,25 | 163,43 | 156851 | 166,41 | 165,58 | -0,50% |
51JOB INC | 68,72 | 68,72 | 67,50 | 3992 | 68,21 | 68,00 | -0,31% |
A.O. SMITH CORP | 57,06 | 57,21 | 55,80 | 29853 | 57,41 | 56,84 | -0,99% |
ABBOTT LABORATORIES | 110,22 | 111,61 | 109,42 | 182063 | 110,03 | 111,27 | 1,13% |
ABBVIE | 111,11 | 111,54 | 109,49 | 412029 | 111,655 | 110,53 | -1,01% |
ABERCROMBIE & FITCH | 23,30 | 24,26 | 23,15 | 99309 | 23,69 | 24,26 | 2,41% |
ABRAXAS PETROLEUM | 2,80 | 2,81 | 2,59 | 26173 | 2,74 | 2,60 | -5,11% |
ACCENTURE PLC | 255,34 | 255,78 | 253,04 | 89598 | 254,98 | 253,79 | -0,47% |
ACELRX PHARMACEUT. | 1,94 | 2,29 | 1,92 | 511301 | 1,855 | 2,08 | 12,13% |
Actavis Inc | 27,245 | 27,245 | 27,245 | 47 | 27,245 | 27,245 | 0,00% |
ACTINIUM PHARMA | 8,51 | 8,58 | 8,29 | 8609 | 8,43 | 8,30 | -1,54% |
ACTIVISION BLIZZARD | 90,04 | 90,74 | 88,59 | 377026 | 90,06 | 90,70 | 0,71% |
ACUITY BRANDS | 117,84 | 118,65 | 115,93 | 19192 | 118,10 | 118,05 | -0,04% |
Adobe Systems Incorporate | 462,50 | 467,88 | 457,50 | 160141 | 463,27 | 458,10 | -1,12% |
ADT CORPORATION | 8,96 | 8,97 | 8,65 | 161723 | 9,00 | 8,79 | -2,33% |
ADVANCE AUTO PARTS | 167,40 | 167,81 | 164,94 | 45998 | 168,92 | 165,27 | -2,16% |
ADVANCED MICRO DEVI | 90,87 | 91,58 | 87,865 | 2940821 | 90,79 | 88,14 | -2,92% |
AELINGTON ASSE INVEST CORP | 142,00 | 142,00 | 132,62 | 47911 | 138,50 | 134,00 | -3,25% |
AES CORP | 27,40 | 27,81 | 27,16 | 192834 | 27,45 | 27,62 | 0,62% |
AFFILIATED MANAGERS | 108,90 | 110,69 | 108,01 | 8995 | 110,885 | 110,36 | -0,47% |
AFLAC INC | 46,53 | 46,82 | 46,03 | 96272 | 46,88 | 46,47 | -0,87% |
AGILENT TECHNOLOGIE | 125,88 | 127,07 | 124,80 | 59597 | 126,06 | 126,22 | 0,13% |
AIR PRODUCTS & CHEM | 284,47 | 288,28 | 281,92 | 44567 | 286,45 | 286,92 | 0,16% |
AIRBNB | 184,50 | 185,90 | 165,00 | 379828 | 180,56 | 169,52 | -6,11% |
AK STEEL HLDG CORP | 1,62 | 1,695 | 1,55 | 460323 | 1,795 | 1,60 | -10,86% |
Akamai Tech | 103,43 | 107,03 | 103,43 | 233752 | 102,88 | 106,49 | 3,51% |
ALASKA AIR GROUP | 55,53 | 56,00 | 53,57 | 99458 | 55,41 | 53,67 | -3,14% |
ALBERMARLE CORP | 179,75 | 183,76 | 177,94 | 35265 | 182,36 | 180,15 | -1,21% |
Alcoa Inc. | 24,27 | 24,29 | 22,97 | 243907 | 25,08 | 23,28 | -7,18% |
ALEXANDRIA REAL EST | 166,90 | 168,64 | 165,62 | 17540 | 167,64 | 168,345 | 0,42% |
ALEXION PHARMACEUTI | 156,43 | 157,49 | 156,42 | 133920 | 156,67 | 156,73 | 0,04% |
ALIBABA | 246,44 | 246,44 | 242,18 | 917657 | 242,94 | 243,46 | 0,21% |
ALIGN TECHNOLOGY | 548,11 | 569,63 | 548,11 | 33760 | 554,74 | 567,23 | 2,25% |
ALLEGHENY TECHNOLOG | 18,44 | 18,54 | 18,08 | 58977 | 18,59 | 18,45 | -0,75% |
ALLEGION PLC | 115,15 | 115,27 | 113,32 | 13721 | 116,27 | 114,42 | -1,59% |
ALLERGAN INC | 193,34 | 193,37 | 191,64 | 469970 | 192,99 | 193,10 | 0,06% |
ALLIANCE DATA SYSTE | 72,78 | 73,00 | 70,00 | 25711 | 74,69 | 71,02 | -4,91% |
- 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.