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

Cours de S&P 500

Date de cours:   16/10/2018

2.809,92
2,15% 59,13

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
202,3300
1,70%
3,39
202,5200
199,2300
1.939.519
16/10/18 22:15
A.j.gallagher
71,8800
1,54%
1,09
71,9300
70,5100
935.674
16/10/18 22:15
Abbott Laborator
70,9500
3,28%
2,25
71,1800
69,3000
300
16/10/18 22:15
Abbvie
91,9100
3,06%
2,73
91,9800
89,5300
3.787.230
16/10/18 22:15
Accenture-a
161,2000
2,08%
3,28
161,8800
158,9025
2.830.210
16/10/18 22:15
Activision Blizz
78,7300
4,04%
3,06
78,9800
76,2600
556
16/10/18 02:00
Acuity Brands
126,7400
3,04%
3,74
126,9900
122,2000
415.538
16/10/18 22:15
Adobe
260,6700
9,52%
22,66
261,7300
251,7700
839
16/10/18 02:00
Advance Auto Par
168,3700
0,86%
1,44
170,7000
163,7800
1.067.769
16/10/18 22:15
Advanced Micro D
28,1800
7,31%
1,92
28,2300
26,1700
11.443
16/10/18 02:00
Aes
15,3600
3,50%
0,52
15,3800
14,8500
7.945.705
16/10/18 22:15
Aetna
200,4900
0,78%
1,55
200,5500
198,7801
2.509.102
16/10/18 22:15
Affiliated Manag
125,9400
1,02%
1,27
126,0300
123,3500
420.145
16/10/18 22:15
Aflac
44,1800
0,82%
0,36
44,2100
43,6700
2.307.543
16/10/18 22:15
Agilent Tech
67,4600
2,79%
1,83
67,5700
65,9900
1.868.279
16/10/18 22:15
Air Prod&chemica
159,6900
1,91%
2,99
159,7900
156,2600
970.417
16/10/18 22:15
Akamai Technolog
65,2000
3,00%
1,90
65,2800
63,4300
1.455.839
16/10/18 02:00
Alaska Air Group
63,8600
3,23%
2,00
64,0200
61,5800
1.369.845
16/10/18 22:15
Albemarle
97,1400
1,13%
1,09
97,4150
95,4000
993.390
16/10/18 22:15
Alexandria Reit
123,4500
1,97%
2,39
123,8400
120,9800
586.316
16/10/18 22:15
Alexion Pharm
127,7000
5,11%
6,21
128,1300
122,3500
1.379.552
16/10/18 02:00
Align Technology
334,9400
5,52%
17,51
335,3400
320,6500
73
16/10/18 02:00
Allegion
85,2300
1,67%
1,40
85,3100
83,8500
401.044
16/10/18 22:15
Allergan
187,9900
2,75%
5,04
188,1000
183,4000
1.813.102
16/10/18 22:15
Alliance Data Sy
213,0500
1,29%
2,71
214,5400
209,1850
850.925
16/10/18 22:15
Alliant Energy
43,0800
1,22%
0,52
43,3200
42,2900
1.279.206
16/10/18 22:15
Allstate
95,1400
2,53%
2,35
95,1900
93,4500
3.137.541
16/10/18 22:15
Alphab Non Vtg-c
1.121,2800
2,66%
29,03
1.124,2200
1.102,5000
788
16/10/18 02:00
Alphabet-a
1.133,0800
2,78%
30,64
1.136,3700
1.111,7500
613
16/10/18 02:00
Altaba
62,8300
3,12%
1,90
62,9050
61,2300
7.263.777
16/10/18 02:00
Altria Group
60,7700
-1,09%
-0,67
61,2800
60,4300
6.829.035
16/10/18 22:15
Am Electric
71,7000
0,96%
0,68
72,1800
70,5900
2.692.573
16/10/18 22:15
Amazon.com
1.819,9600
3,35%
59,01
1.823,8800
1.761,5500
8.151
16/10/18 02:00
Amer Wtr Works
90,0500
2,33%
2,05
90,2000
87,6700
662.117
16/10/18 22:15
Ameren
64,7800
1,50%
0,96
65,0800
63,5200
1.026.534
16/10/18 22:15
American Airline
33,2800
4,72%
1,50
33,4400
31,9800
3.799
16/10/18 02:00
American Express
104,2700
1,61%
1,65
104,4700
102,6900
3.121.017
16/10/18 22:15
American Intl Gr
49,3000
0,51%
0,25
49,3300
48,3150
6.663.445
16/10/18 22:15
American Tower R
145,6900
2,07%
2,96
146,3600
142,6900
1.303.074
16/10/18 22:15
Ameriprise Fincl
137,0100
0,94%
1,27
137,7500
135,0000
1.012.401
16/10/18 22:15
Amerisourceberge
92,5700
3,38%
3,03
93,2200
89,4900
2.020.218
16/10/18 22:15
Ametek
73,4600
1,66%
1,20
73,6100
71,7400
2.508.426
16/10/18 22:15
Amgen
202,3400
3,45%
6,75
202,6800
196,2200
2.261.482
16/10/18 02:00
Amphenol Rg-a
86,3100
2,30%
1,94
86,3900
84,7450
1.868.769
16/10/18 22:15
Anadarko Petrole
68,2800
0,96%
0,65
68,4700
67,5000
2.458.697
16/10/18 22:15
Analog Devices
85,7600
2,22%
1,86
85,8400
84,1400
222
16/10/18 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
159,0000
1,59%
2,49
161,1200
158,2050
1.105.625
16/10/18 02:00
Anthem
278,4200
4,13%
11,04
279,0800
270,0000
1.417.750
16/10/18 22:15
Aon
149,8500
1,81%
2,67
149,9500
147,5000
635.104
16/10/18 22:15
suivant