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

Cours de S&P 500

Date de cours:   23/04/2018

2.670,29
0,01% 0,15

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
201,1300
-6,83%
-14,75
206,5000
196,8900
11.671.410
24/04/18 22:15
A.j.gallagher
69,5600
-1,01%
-0,71
70,5000
68,9400
703.575
24/04/18 22:15
Abbott Laborator
58,3100
-0,90%
-0,53
59,1700
57,6650
7.480.274
24/04/18 22:15
Abbvie
91,3600
-1,94%
-1,81
93,4800
90,4400
6.378.274
24/04/18 22:15
Accenture-a
151,0700
-1,29%
-1,97
154,3400
149,8500
1.922.646
24/04/18 22:15
Activision Blizz
65,3400
-1,34%
-0,89
67,2400
64,7100
4.825.775
24/04/18 02:00
Acuity Brands
126,3000
-1,96%
-2,52
131,2450
125,8600
755.079
24/04/18 22:15
Adobe Systems
217,8900
-3,29%
-7,41
228,3000
215,7780
3.450.849
24/04/18 02:00
Advance Auto Par
106,9300
1,34%
1,41
107,8300
105,2000
1.162.850
24/04/18 22:15
Advanced Micro D
10,0900
0,50%
0,05
10,3500
9,9500
44.992.223
24/04/18 02:00
Aes
12,0000
1,18%
0,14
12,1100
11,8300
8.287.812
24/04/18 22:15
Aetna
177,2000
0,06%
0,10
178,4400
176,4300
1.614.310
24/04/18 22:15
Affiliated Manag
168,9600
-1,09%
-1,86
172,6500
167,8900
383.012
24/04/18 22:15
Aflac
45,1700
-0,29%
-0,13
45,5600
44,8000
2.190.987
24/04/18 22:15
Agilent Tech
66,6400
-2,10%
-1,43
67,9050
66,0400
3.701.595
24/04/18 22:15
Air Prod&chemica
164,0000
-1,27%
-2,11
167,2300
161,8100
948.801
24/04/18 22:15
Akamai Technolog
70,9700
-0,98%
-0,70
72,2400
70,3100
1.174.719
24/04/18 02:00
Alaska Air Group
65,2600
-5,57%
-3,85
68,6000
64,4600
3.480.394
24/04/18 22:15
Albemarle
95,7800
-1,60%
-1,56
98,5000
94,1100
1.328.573
24/04/18 22:15
Alexandria Reit
121,6600
0,24%
0,29
122,3400
120,8200
420.210
24/04/18 22:15
Alexion Pharm
106,5100
-1,22%
-1,32
109,4100
106,1500
1.682.502
24/04/18 02:00
Align Technology
239,6600
-3,05%
-7,54
251,4700
235,8250
1.267.377
24/04/18 02:00
Allegion
82,1500
-2,80%
-2,37
85,8700
81,5800
916.961
24/04/18 22:15
Allergan
156,9000
-1,87%
-2,99
160,9200
155,7300
2.364.281
24/04/18 22:15
Alliance Data Sy
205,3700
-1,16%
-2,42
209,7900
204,0700
616.395
24/04/18 22:15
Alliant Energy
42,1000
0,98%
0,41
42,3600
41,7890
1.713.089
24/04/18 22:15
Allstate
97,3900
-1,24%
-1,22
99,2000
96,8650
1.952.680
24/04/18 22:15
Alphab Non Vtg-c
1.019,9800
-4,45%
-47,47
1.057,0000
1.010,5900
4.760.260
24/04/18 02:00
Alphabet-a
1.022,6400
-4,77%
-51,17
1.064,4900
1.012,8550
6.411.038
24/04/18 02:00
Altaba
69,2600
-0,90%
-0,63
70,7500
68,4600
3.180.737
24/04/18 02:00
Altria Group
55,3000
-2,25%
-1,27
56,6900
54,8300
13.878.872
24/04/18 22:15
Am Electric
68,8800
0,64%
0,44
69,3501
68,3500
2.022.293
24/04/18 22:15
Amazon.com
1.460,0900
-3,81%
-57,77
1.539,5000
1.448,4475
7.494.699
24/04/18 02:00
Amer Wtr Works
84,7700
0,58%
0,49
85,2400
84,0300
828.182
24/04/18 22:15
Ameren
57,2000
1,01%
0,57
57,5600
56,5000
1.678.524
24/04/18 22:15
American Airline
45,6900
-2,12%
-0,99
47,1700
45,1100
3.954.263
24/04/18 02:00
American Express
100,4400
-0,17%
-0,17
101,7100
99,5800
5.049.177
24/04/18 22:15
American Intl Gr
55,0900
-0,16%
-0,09
55,4600
54,8050
4.935.017
24/04/18 22:15
American Tower R
136,9600
-0,90%
-1,24
139,1600
136,1600
2.430.031
24/04/18 22:15
Ameriprise Fincl
142,6600
-1,95%
-2,83
152,5650
141,3600
1.852.299
24/04/18 22:15
Amerisourceberge
90,1400
-0,66%
-0,60
91,9800
89,3850
994.343
24/04/18 22:15
Ametek
71,8200
-4,02%
-3,01
75,2400
70,8500
1.736.759
24/04/18 22:15
Amgen
171,9400
-1,56%
-2,72
175,7600
170,5300
4.389.385
24/04/18 02:00
Amphenol Rg-a
82,7700
-1,93%
-1,63
85,1000
82,0300
2.392.908
24/04/18 22:15
Anadarko Petrole
66,0900
-1,03%
-0,69
67,2500
65,0400
4.285.893
24/04/18 22:15
Analog Devices
87,6500
-0,40%
-0,35
89,4700
87,3200
3.137.035
24/04/18 02:00
Andeavor
118,9200
-0,52%
-0,62
121,9000
118,2500
1.586.323
24/04/18 22:15
Ansys
160,9500
-1,00%
-1,63
166,1800
159,7000
333.564
24/04/18 02:00
Anthem
225,0000
-0,97%
-2,20
229,2500
223,5444
2.278.188
24/04/18 22:15
Aon
142,3300
-1,01%
-1,45
144,3950
141,6900
998.279
24/04/18 22:15
suivant