Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 30,00 | 30,00 | 29,36 | 385535 | 29,85 | 29,58 | -0,90% |
21ST CENTURY FOX B | 28,08 | 28,08 | 27,465 | 83080 | 27,86 | 27,68 | -0,65% |
3D Systems | 5,48 | 5,63 | 5,30 | 92096 | 5,375 | 5,32 | -1,02% |
3M Company | 99,18 | 99,38 | 98,17 | 113664 | 98,51 | 98,48 | -0,03% |
A.O. SMITH CORP | 75,91 | 76,00 | 74,97 | 16415 | 75,12 | 75,11 | -0,01% |
ABBOTT LABORATORIES | 102,32 | 103,84 | 102,13 | 247924 | 102,05 | 103,62 | 1,54% |
ABBVIE | 138,08 | 139,08 | 137,66 | 181732 | 138,06 | 138,52 | 0,33% |
ABERCROMBIE & FITCH | 78,23 | 78,23 | 75,84 | 69018 | 77,65 | 76,14 | -1,94% |
ABERMARLE | 126,665 | 128,41 | 121,66 | 114733 | 123,88 | 123,37 | -0,41% |
Abiomed | 381,02 | 381,02 | 381,02 | 0 | 381,02 | 381,02 | 0,00% |
ABRAXAS PETROLEUM | 0,03 | 0,03 | 0,03 | 700 | 0,10 | 0,03 | -70,00% |
ACCENTURE PLC | 334,61 | 335,80 | 332,80 | 48976 | 332,44 | 333,43 | 0,30% |
ACELRX PHARMACEUT. | 0,673 | 0,698 | 0,673 | 323 | 0,727 | 0,698 | -3,96% |
Actavis Inc | 27,60 | 27,85 | 27,56 | 173400 | 27,54 | 27,59 | 0,18% |
ACTINIUM PHARMA | 4,05 | 4,24 | 4,05 | 1836 | 4,00 | 4,19 | 4,75% |
ACTIVISION BLIZZARD | 94,48 | 94,54 | 94,31 | 476851 | 94,47 | 94,43 | -0,04% |
ACUITY BRANDS | 180,27 | 180,82 | 177,46 | 6811 | 177,365 | 177,54 | 0,10% |
Adobe Systems Incorporate | 626,61 | 628,65 | 616,75 | 130982 | 623,73 | 617,55 | -0,99% |
ADT CORPORATION | 5,82 | 5,925 | 5,71 | 92163 | 5,78 | 5,835 | 0,95% |
ADVANCE AUTO PARTS | 52,19 | 53,12 | 50,83 | 60073 | 51,62 | 51,585 | -0,07% |
ADVANCED MICRO DEVI | 123,93 | 125,72 | 123,48 | 1381190 | 122,01 | 123,83 | 1,49% |
AELINGTON ASSE INVEST CORP | 30,20 | 31,61 | 29,94 | 368449 | 29,685 | 30,21 | 1,77% |
AES CORP | 17,31 | 17,47 | 17,00 | 249478 | 17,165 | 17,22 | 0,32% |
AFFILIATED MANAGERS | 133,73 | 134,29 | 133,18 | 8972 | 132,17 | 133,62 | 1,10% |
AFLAC INC | 82,43 | 82,52 | 81,61 | 97115 | 82,17 | 81,63 | -0,66% |
AGILENT TECHNOLOGIE | 125,74 | 127,72 | 125,74 | 127914 | 124,71 | 127,59 | 2,31% |
Agnico Eagle Mines | 53,69 | 53,69 | 52,65 | 3480000 | 53,41 | 53,41 | 0,00% |
AIR PRODUCTS & CHEM | 269,24 | 270,79 | 265,93 | 50709 | 268,21 | 266,61 | -0,60% |
AIRBNB | 127,22 | 129,56 | 126,06 | 259760 | 127,565 | 126,43 | -0,89% |
Akamai Tech | 115,19 | 116,06 | 114,99 | 83727 | 114,65 | 115,71 | 0,92% |
ALASKA AIR GROUP | 37,30 | 37,73 | 37,19 | 98715 | 36,845 | 37,54 | 1,89% |
Alcoa Inc. | 26,45 | 27,03 | 26,24 | 314414 | 26,08 | 26,45 | 1,42% |
ALEXANDRIA REAL EST | 109,10 | 113,30 | 108,84 | 67133 | 107,91 | 109,07 | 1,07% |
ALIBABA | 75,01 | 75,45 | 74,425 | 1866425 | 76,72 | 74,68 | -2,66% |
ALIGN TECHNOLOGY | 218,06 | 221,49 | 215,92 | 31489 | 214,16 | 216,45 | 1,07% |
ALLEGHENY TECHNOLOG | 44,59 | 45,42 | 42,07 | 67280 | 44,26 | 42,49 | -4,00% |
ALLEGION PLC | 105,20 | 106,21 | 104,49 | 15322 | 104,08 | 104,57 | 0,47% |
ALLIANT ENERGY | 50,16 | 50,59 | 49,75 | 109514 | 50,115 | 49,93 | -0,37% |
ALLSTATE CORP | 136,43 | 136,43 | 134,68 | 41780 | 136,43 | 135,52 | -0,67% |
Ally Financial Inc | 28,17 | 28,95 | 28,00 | 5335000 | 27,90 | 28,64 | 2,65% |
- 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.