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

Cours de S&P 500

Date de cours:   17/11/2017

2.578,85
-0,26% -6,79

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
231,4900
0,93%
2,13
233,5900
229,5543
1.699.956
20/11/17 22:15
A.j.gallagher
66,0100
0,06%
0,04
66,1700
65,6700
1.703.110
20/11/17 22:15
Abbott Laborator
55,2900
-0,49%
-0,27
55,6784
55,1300
3.699.402
20/11/17 22:15
Abbvie
93,6000
-0,01%
-0,01
94,3100
92,8900
4.352.234
20/11/17 22:15
Accenture-a
146,5700
0,77%
1,12
146,8500
144,8800
1.602.599
20/11/17 22:15
Activision Blizz
63,9300
-0,27%
-0,17
64,1800
63,2800
3.144.423
20/11/17 02:10
Acuity Brands
162,1800
0,22%
0,36
163,9400
161,2750
306.049
20/11/17 22:15
Adobe Systems
182,3400
0,05%
0,10
183,4300
181,3400
1.118.117
20/11/17 02:10
Advance Auto Par
91,4300
2,42%
2,16
91,6800
88,2400
1.498.321
20/11/17 22:15
Advanced Micro D
11,3400
-0,35%
-0,04
11,5050
11,1900
35.960.204
20/11/17 02:10
Aes
10,6000
-0,09%
-0,01
10,6800
10,5100
5.427.264
20/11/17 22:15
Aetna
174,9400
1,00%
1,74
176,4000
171,0000
2.837.777
20/11/17 22:15
Affiliated Manag
186,6800
0,32%
0,59
188,3500
186,1500
203.541
20/11/17 22:15
Aflac
84,6800
0,99%
0,83
84,9500
84,0700
1.394.792
20/11/17 22:15
Agilent Tech
69,9600
1,70%
1,17
70,2300
68,9500
4.143.453
20/11/17 22:15
Air Prod&chemica
161,5700
-0,01%
-0,01
162,4900
161,2600
696.157
20/11/17 22:15
Akamai Technolog
55,3800
-0,11%
-0,06
55,6000
55,0000
1.921.875
20/11/17 02:10
Alaska Air Group
66,1000
-0,45%
-0,30
66,2080
64,9900
1.897.132
20/11/17 22:15
Albemarle
135,4000
-0,59%
-0,81
136,2000
135,0100
1.009.318
20/11/17 22:15
Alexandria Reit
126,2500
0,03%
0,04
126,8100
125,6600
518.320
20/11/17 22:15
Alexion Pharm
108,4900
-2,15%
-2,38
111,0000
108,0100
1.757.097
20/11/17 02:10
Align Technology
255,5100
0,64%
1,62
258,6100
253,6700
718.196
20/11/17 02:10
Allegion
83,2400
0,71%
0,59
83,6600
82,6000
338.208
20/11/17 22:15
Allergan
171,1200
-2,15%
-3,76
175,2399
169,7000
3.003.555
20/11/17 22:15
Alliance Data Sy
224,6700
0,14%
0,32
226,4700
223,5300
270.894
20/11/17 22:15
Alliant Energy
44,2600
-0,32%
-0,14
44,4900
44,1250
1.220.337
20/11/17 22:15
Allstate
100,3200
0,15%
0,15
100,9700
99,9999
1.981.361
20/11/17 22:15
Alphab Non Vtg Rg-c
1.018,3800
-0,07%
-0,71
1.022,6100
1.017,5000
953.470
20/11/17 02:10
Alphabet Rg-a
1.034,6600
-0,12%
-1,23
1.038,6950
1.032,6750
876.321
20/11/17 02:10
Altaba
71,9500
1,31%
0,93
72,5300
71,4300
14.666.339
20/11/17 02:10
Altria Group
65,8300
-0,89%
-0,59
66,7400
65,7600
5.098.693
20/11/17 22:15
Am Electric
76,4400
0,08%
0,06
76,6300
76,0200
1.614.572
20/11/17 22:15
Amazon.com
1.126,3100
-0,32%
-3,57
1.133,4200
1.122,5500
2.163.855
20/11/17 02:10
Amer Wtr Works
88,3800
-0,72%
-0,64
89,2800
88,1775
1.081.653
20/11/17 22:15
Ameren
63,1600
-0,22%
-0,14
63,5100
63,0300
861.099
20/11/17 22:15
American Airline
47,6900
0,63%
0,30
47,8800
47,1200
2.436.018
20/11/17 02:10
American Express
93,9500
0,28%
0,26
94,3400
93,6800
3.456.574
20/11/17 22:15
American Intl Gr
59,6900
-0,62%
-0,37
60,0200
59,3000
6.349.145
20/11/17 22:15
American Tower R
146,2200
0,24%
0,35
147,1900
145,6300
1.703.972
20/11/17 22:15
Ameriprise Fincl
160,6500
1,50%
2,37
160,6900
157,8000
792.840
20/11/17 22:15
Amerisourceberge
77,4600
-1,75%
-1,38
78,7600
76,4800
1.688.577
20/11/17 22:15
Ametek
70,6600
0,57%
0,40
70,9500
70,2100
1.761.841
20/11/17 22:15
Amgen
168,7900
-0,71%
-1,21
170,2200
168,1500
2.012.777
20/11/17 02:10
Amphenol Rg-a
89,8800
0,40%
0,36
90,1200
89,5300
825.149
20/11/17 22:15
Anadarko Petrole
48,3100
0,33%
0,16
48,5700
47,4200
3.632.411
20/11/17 22:15
Analog Devices
93,0700
2,93%
2,65
93,9900
90,7300
6.529.634
20/11/17 02:10
Andeavor
105,1100
-0,22%
-0,23
105,5500
104,2700
1.183.597
20/11/17 22:15
Ansys
151,2100
0,43%
0,64
151,8200
150,4400
353.708
20/11/17 02:10
Anthem
219,5000
-0,60%
-1,33
221,6300
218,0100
1.304.107
20/11/17 22:15
Aon
142,0500
0,62%
0,87
142,3900
140,8900
1.031.800
20/11/17 22:15
suivant