Vue Normale Vue Statistique Vue Graphique Vue Technique Vue Risque Consensus Brokers Les Plus Actifs
Indices

Cours de S&P 500

Date de cours:   23/05/2019

2.822,24
-1,19% -34,03

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
166,0900
0,13%
0,22
167,4200
165,3200
2.366.928
24/05/19 22:15
A.j.gallagher
84,2800
0,15%
0,13
84,5800
83,9200
526.973
24/05/19 22:15
A.o.smith Corp
44,0300
0,78%
0,34
44,2400
43,8121
1.156.251
24/05/19 22:15
Abbott Laborator
76,9800
1,79%
1,35
77,0750
75,9600
4.866.347
24/05/19 22:15
Abbvie
80,0600
-1,34%
-1,09
81,1000
79,8701
3.872.999
24/05/19 22:15
Abiomed Inc
270,3900
2,95%
7,75
272,7900
262,8300
695.368
24/05/19 02:00
Accenture-a
178,8100
0,30%
0,54
180,3300
178,6500
1.288.052
24/05/19 22:15
Activision Blizz
42,2900
0,24%
0,10
42,7800
41,8400
5.076.257
24/05/19 02:00
Adobe
274,7700
0,19%
0,52
277,4750
273,5400
1.878.339
24/05/19 02:00
Advance Auto Par
158,0900
-1,07%
-1,71
160,4075
155,4800
2.127.796
24/05/19 22:15
Advanced Micro D
26,4400
0,30%
0,08
26,8100
26,4000
39.835.788
24/05/19 02:00
Aes
16,5000
-1,73%
-0,29
16,8700
16,4750
5.520.951
24/05/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
88,4000
0,19%
0,17
89,4200
87,8800
435.353
24/05/19 22:15
Aflac
52,0100
0,95%
0,49
52,1000
51,6000
2.540.377
24/05/19 22:15
Agilent Tech
68,3600
0,97%
0,66
69,1400
68,0850
3.852.867
24/05/19 22:15
Air Prod&chemica
204,4900
0,14%
0,28
206,8700
204,1000
775.961
24/05/19 22:15
Akamai Technolog
77,8900
0,17%
0,13
78,4000
76,7900
750.887
24/05/19 02:00
Alaska Air Group
60,5900
-1,25%
-0,77
61,8200
60,3700
722.530
24/05/19 22:15
Albemarle
66,8000
0,69%
0,46
67,4300
66,0800
1.544.415
24/05/19 22:15
Alexandria Reit
145,3400
0,90%
1,29
145,6400
143,8000
978.188
24/05/19 22:15
Alexion Pharm
127,1500
1,45%
1,82
128,2600
125,6981
973.926
24/05/19 02:00
Align Technology
311,4700
1,18%
3,62
312,9000
306,8151
545.165
24/05/19 02:00
Allegion
99,2800
0,18%
0,18
99,8500
98,9700
934.767
24/05/19 22:15
Allergan
135,5100
-1,83%
-2,53
139,2200
135,4600
2.156.247
24/05/19 22:15
Alliance Data Sy
143,3400
0,99%
1,41
144,7600
141,8300
379.109
24/05/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
96,3700
0,41%
0,39
96,5000
95,7700
1.049.579
24/05/19 22:15
Alphab Non Vtg-c
1.133,4700
-0,64%
-7,30
1.149,7650
1.131,6600
1.112.341
24/05/19 02:00
Alphabet-a
1.138,6100
-0,59%
-6,73
1.154,3600
1.136,7100
927.651
24/05/19 02:00
Altria Group
52,4000
-0,78%
-0,41
53,1100
51,6000
5.734.990
24/05/19 22:15
Am Electric
88,2900
0,12%
0,11
89,0100
87,9190
1.485.024
24/05/19 22:15
Amazon.com
1.823,2800
0,43%
7,80
1.841,7600
1.817,8510
3.369.673
24/05/19 02:00
Amer Wtr Works
113,6900
0,33%
0,37
114,2600
113,4600
678.486
24/05/19 22:15
Ameren
75,3800
-0,44%
-0,33
76,1400
75,3300
789.786
24/05/19 22:15
American Airline
29,1700
-1,12%
-0,33
29,9100
28,9800
5.764.067
24/05/19 02:00
American Express
119,5100
0,91%
1,08
119,6300
118,3258
2.240.143
24/05/19 22:15
American Intl Gr
52,7600
1,07%
0,56
52,8400
52,1900
3.340.962
24/05/19 22:15
American Tower R
203,0000
0,04%
0,08
204,8080
202,9400
1.412.574
24/05/19 22:15
Ameriprise Fincl
146,3900
1,41%
2,03
146,6900
144,9700
480.056
24/05/19 22:15
Amerisourceberge
80,6800
0,30%
0,24
81,2900
79,9400
809.272
24/05/19 22:15
Ametek
84,4900
-0,45%
-0,38
85,6600
84,4400
1.031.589
24/05/19 22:15
Amgen
171,2800
-0,48%
-0,83
173,7700
171,0900
2.417.426
24/05/19 02:00
Amphenol Rg-a
89,5100
0,02%
0,02
90,2150
89,0000
1.480.165
24/05/19 22:15
Anadarko Petrole
71,9900
-0,42%
-0,30
72,6000
71,6400
9.313.273
24/05/19 22:15
Analog Devices
98,4200
-0,31%
-0,31
100,2500
98,3300
2.283.096
24/05/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
182,1500
1,13%
2,04
183,1800
180,8200
396.808
24/05/19 02:00
Anthem
277,2500
-0,17%
-0,47
279,9250
275,0200
1.386.118
24/05/19 22:15
Aon
177,7900
-0,26%
-0,46
178,6100
176,7500
864.730
24/05/19 22:15
suivant