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

Cours de S&P 500

Date de cours:   20/06/2018

2.767,32
0,17% 4,73

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
198,0800
-0,66%
-1,31
200,0000
197,2600
50
20/06/18 22:15
A.j.gallagher
65,5500
-0,71%
-0,47
66,4500
65,4200
936.358
20/06/18 22:15
Abbott Laborator
62,1400
-0,32%
-0,20
62,4950
62,0400
5.121.291
20/06/18 22:15
Abbvie
98,2500
0,24%
0,24
99,5500
97,8400
5.842.698
20/06/18 22:15
Accenture-a
161,7700
-0,94%
-1,54
163,3700
161,6601
2.026.808
20/06/18 22:15
Activision Blizz
76,8400
-0,52%
-0,40
77,6700
76,7800
548
20/06/18 02:00
Acuity Brands
119,9800
-0,37%
-0,45
121,0200
117,1900
493.836
20/06/18 22:15
Adobe Systems
251,2400
-0,20%
-0,50
254,8000
250,9800
239
20/06/18 02:00
Advance Auto Par
139,1600
0,62%
0,86
140,2200
137,4700
849.557
20/06/18 22:15
Advanced Micro D
16,5200
-1,02%
-0,17
17,1300
16,3700
124.703
20/06/18 02:00
Aes
12,9300
-1,15%
-0,15
13,1400
12,8400
7.131.925
20/06/18 22:15
Aetna
190,2300
0,50%
0,95
190,7250
188,6700
1.288.564
20/06/18 22:15
Affiliated Manag
152,7300
-0,82%
-1,27
155,4900
152,6250
520.613
20/06/18 22:15
Aflac
44,7200
-0,62%
-0,28
45,1800
44,5850
2.995.322
20/06/18 22:15
Agilent Tech
62,7900
-1,15%
-0,73
63,5690
62,6300
4.942.091
20/06/18 22:15
Air Prod&chemica
157,5800
-1,23%
-1,97
159,8300
157,0300
1.352.899
20/06/18 22:15
Akamai Technolog
82,3000
0,76%
0,62
82,9800
81,7500
1.529.567
20/06/18 02:00
Alaska Air Group
63,2000
1,17%
0,73
63,5500
62,6000
9
20/06/18 22:15
Albemarle
91,6100
0,23%
0,21
92,6300
91,3100
1.333.691
20/06/18 22:15
Alexandria Reit
126,6000
0,19%
0,24
127,2200
125,6900
715.742
20/06/18 22:15
Alexion Pharm
124,5200
2,14%
2,61
124,7700
121,8600
127
20/06/18 02:00
Align Technology
364,7000
-0,15%
-0,54
369,2000
362,6900
507
20/06/18 02:00
Allegion
80,0000
-0,21%
-0,17
80,4800
79,2900
635.750
20/06/18 22:15
Allergan
175,1900
1,24%
2,14
178,7600
173,3900
2.744.292
20/06/18 22:15
Alliance Data Sy
236,6700
0,93%
2,18
238,1300
234,3800
585.283
20/06/18 22:15
Alliant Energy
41,0500
-0,07%
-0,03
41,2550
40,7750
1.298.788
20/06/18 22:15
Allstate
92,1800
-1,39%
-1,30
93,8300
92,0200
1.464.257
20/06/18 22:15
Alphab Non Vtg-c
1.169,8400
0,15%
1,78
1.186,2856
1.169,1600
2.060
20/06/18 02:00
Alphabet-a
1.184,0700
0,46%
5,38
1.201,4900
1.182,0300
1.872
20/06/18 02:00
Altaba
81,1100
1,17%
0,94
81,3900
80,2000
15.067.968
20/06/18 02:00
Altria Group
56,7500
-0,07%
-0,04
56,9800
56,4674
337
20/06/18 22:15
Am Electric
66,9000
0,04%
0,03
66,9700
66,4500
3.062.402
20/06/18 22:15
Amazon.com
1.750,0800
0,88%
15,30
1.762,9300
1.741,3600
16.143
20/06/18 02:00
Amer Wtr Works
83,1700
0,45%
0,37
83,4100
82,5700
815.620
20/06/18 22:15
Ameren
58,3100
0,05%
0,03
58,3900
57,9300
1.356.593
20/06/18 22:15
American Airline
42,0300
1,25%
0,52
42,3400
41,3500
409
20/06/18 02:00
American Express
96,4200
-0,74%
-0,72
97,8900
96,3575
31
20/06/18 22:15
American Intl Gr
55,2100
-0,52%
-0,29
55,6300
55,2100
4.537.496
20/06/18 22:15
American Tower R
140,5400
1,05%
1,46
141,0000
138,4500
2.178.386
20/06/18 22:15
Ameriprise Fincl
146,9500
-0,91%
-1,35
149,0000
146,6700
40
20/06/18 22:15
Amerisourceberge
93,2300
1,15%
1,06
93,5800
91,6900
640.624
20/06/18 22:15
Ametek
73,3100
-0,10%
-0,07
73,8800
73,0900
771.197
20/06/18 22:15
Amgen
186,5100
0,17%
0,32
187,5100
184,7400
165
20/06/18 02:00
Amphenol Rg-a
89,8400
0,18%
0,16
90,2078
89,4100
970.864
20/06/18 22:15
Anadarko Petrole
70,1000
1,48%
1,02
70,3900
68,7400
4.941.449
20/06/18 22:15
Analog Devices
101,0000
0,94%
0,94
101,0700
99,7800
28
20/06/18 02:00
Andeavor
137,0800
-0,66%
-0,91
138,8200
136,4400
763.134
20/06/18 22:15
Ansys
182,7300
3,38%
5,97
183,4800
179,0000
668.547
20/06/18 02:00
Anthem
243,9500
-0,22%
-0,54
245,5700
242,6850
1.268.408
20/06/18 22:15
Aon
137,6000
-1,50%
-2,10
140,0000
137,4900
1.044.796
20/06/18 22:15
suivant