Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 29,56 | 29,88 | 29,35 | 180555 | 29,54 | 29,705 | 0,56% |
21ST CENTURY FOX B | 26,94 | 27,22 | 26,73 | 117277 | 26,885 | 27,005 | 0,45% |
3D Systems | 4,57 | 4,57 | 4,335 | 29410 | 4,555 | 4,335 | -4,83% |
3M Company | 104,48 | 106,28 | 104,45 | 340171 | 105,04 | 104,77 | -0,26% |
A.O. SMITH CORP | 87,64 | 87,64 | 85,68 | 37308 | 87,10 | 85,81 | -1,48% |
ABBOTT LABORATORIES | 115,58 | 115,76 | 112,29 | 563783 | 114,48 | 112,46 | -1,76% |
ABBVIE | 179,76 | 179,76 | 177,57 | 229857 | 178,15 | 178,51 | 0,20% |
ABERCROMBIE & FITCH | 126,80 | 132,42 | 125,80 | 89726 | 125,86 | 130,78 | 3,91% |
ABERMARLE | 123,85 | 125,75 | 120,50 | 165717 | 122,14 | 124,64 | 2,05% |
ACCENTURE PLC | 376,94 | 378,78 | 372,18 | 128441 | 374,51 | 372,69 | -0,49% |
ACELRX PHARMACEUT. | 0,792 | 0,85 | 0,792 | 1617 | 0,793 | 0,845 | 6,57% |
Actavis Inc | 29,21 | 29,44 | 29,07 | 243944 | 29,33 | 29,32 | -0,03% |
ACTINIUM PHARMA | 6,93 | 6,93 | 6,40 | 6340 | 6,74 | 6,53 | -3,12% |
ACTIVISION BLIZZARD | 94,42 | 94,42 | 94,42 | 0 | 94,42 | 94,42 | 0,00% |
ACUITY BRANDS | 259,21 | 265,19 | 258,88 | 10458 | 258,65 | 262,67 | 1,55% |
Adobe Systems Incorporate | 496,70 | 515,52 | 495,79 | 472577 | 492,37 | 513,67 | 4,33% |
ADT CORPORATION | 6,35 | 6,56 | 6,34 | 418210 | 6,25 | 6,515 | 4,24% |
ADVANCE AUTO PARTS | 82,16 | 84,46 | 81,05 | 148600 | 81,84 | 84,19 | 2,87% |
ADVANCED MICRO DEVI | 193,23 | 193,50 | 188,06 | 1489918 | 191,14 | 190,64 | -0,26% |
AELINGTON ASSE INVEST CORP | 28,85 | 29,31 | 28,44 | 166809 | 28,93 | 29,05 | 0,41% |
AES CORP | 14,96 | 15,05 | 14,75 | 302914 | 15,00 | 14,885 | -0,77% |
AFFILIATED MANAGERS | 161,01 | 161,63 | 160,13 | 10374 | 161,05 | 161,24 | 0,12% |
AFLAC INC | 84,30 | 85,16 | 84,23 | 104387 | 84,39 | 84,50 | 0,13% |
AGILENT TECHNOLOGIE | 147,65 | 148,38 | 145,90 | 79129 | 147,48 | 146,13 | -0,92% |
Agnico Eagle Mines | 55,70 | 55,79 | 54,91 | 2846322 | 55,94 | 55,30 | -1,14% |
AIR PRODUCTS & CHEM | 244,92 | 248,86 | 244,76 | 47417 | 244,80 | 245,60 | 0,33% |
AIRBNB | 162,25 | 162,90 | 160,60 | 197202 | 160,64 | 161,86 | 0,76% |
Akamai Tech | 107,54 | 108,89 | 107,25 | 65578 | 107,26 | 107,87 | 0,57% |
ALASKA AIR GROUP | 38,30 | 38,40 | 37,59 | 99733 | 38,19 | 38,21 | 0,05% |
Alcoa Inc. | 30,86 | 31,66 | 30,79 | 391660 | 30,50 | 31,04 | 1,77% |
ALEXANDRIA REAL EST | 124,09 | 124,83 | 122,97 | 55893 | 123,76 | 123,44 | -0,26% |
ALIBABA | 73,42 | 74,01 | 73,34 | 495127 | 73,39 | 73,525 | 0,18% |
ALIGN TECHNOLOGY | 318,34 | 320,09 | 315,47 | 21298 | 314,46 | 316,53 | 0,66% |
ALLEGHENY TECHNOLOG | 49,26 | 49,39 | 47,85 | 95780 | 49,38 | 47,88 | -3,04% |
ALLEGION PLC | 131,44 | 131,87 | 130,48 | 24992 | 130,35 | 131,36 | 0,77% |
ALLIANT ENERGY | 48,24 | 49,01 | 48,21 | 107399 | 48,39 | 48,615 | 0,46% |
ALLSTATE CORP | 161,38 | 163,34 | 160,92 | 88284 | 162,17 | 163,04 | 0,54% |
Ally Financial Inc | 37,62 | 38,018 | 37,325 | 2782430 | 37,62 | 37,98 | 0,96% |
Alphabet A | 148,61 | 152,15 | 147,17 | 4210891 | 141,24 | 147,69 | 4,57% |
Alphabet C | 149,35 | 152,93 | 148,14 | 2531641 | 142,20 | 148,48 | 4,42% |
- 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.