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

Cours de

Date de cours:   




Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
191,7100
1,18%
2,23
192,9000
187,8950
1.978.891
17/01/19 22:15
A.j.gallagher
73,9100
0,26%
0,19
74,1100
73,1700
798.139
17/01/19 22:15
Abbott Laborator
70,5200
1,00%
0,70
70,9700
69,7700
5.427.810
17/01/19 22:15
Abbvie
87,2000
1,93%
1,65
87,6850
85,4200
6.438.679
17/01/19 22:15
Accenture-a
149,1200
0,84%
1,24
149,6199
147,2400
1.814.674
17/01/19 22:15
Activision Blizz
47,3800
0,53%
0,25
47,6300
46,4100
7.829.079
17/01/19 02:00
Acuity Brands
118,3300
0,84%
0,99
118,9800
116,2100
491.191
17/01/19 22:15
Adobe
244,4000
1,01%
2,45
245,0400
238,7801
2.836.201
17/01/19 02:00
Advance Auto Par
166,2800
2,36%
3,84
167,4200
161,5000
1.455.093
17/01/19 22:15
Advanced Micro D
20,2500
2,64%
0,52
20,5100
19,0200
85.018.421
17/01/19 02:00
Aes
15,4900
-0,13%
-0,02
15,6600
15,4200
6.409.312
17/01/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
107,0600
-0,08%
-0,09
107,6900
104,8900
473.144
17/01/19 22:15
Aflac
47,3200
1,09%
0,51
47,3800
46,5839
3.449.610
17/01/19 22:15
Agilent Tech
70,8200
1,13%
0,79
71,2400
69,7600
1.225.840
17/01/19 22:15
Air Prod&chemica
155,9800
0,88%
1,36
156,0000
154,1000
1.899.102
17/01/19 22:15
Akamai Technolog
64,8300
1,58%
1,01
65,1900
63,4700
1.977.914
17/01/19 02:00
Alaska Air Group
64,4200
-0,74%
-0,48
65,3400
64,1300
1.404.934
17/01/19 22:15
Albemarle
75,2900
1,84%
1,36
75,7300
73,5500
2.020.815
17/01/19 22:15
Alexandria Reit
122,7500
0,70%
0,85
122,8200
121,4800
1.019.845
17/01/19 22:15
Alexion Pharm
114,6200
2,61%
2,92
115,6500
111,1000
1.926.632
17/01/19 02:00
Align Technology
212,6700
2,84%
5,88
215,8490
206,7800
1.798.722
17/01/19 02:00
Allegion
81,7600
0,93%
0,75
82,3700
80,8900
663.584
17/01/19 22:15
Allergan
156,5600
2,40%
3,67
157,5100
152,1600
1.780.395
17/01/19 22:15
Alliance Data Sy
169,6900
0,56%
0,95
170,6600
167,1900
472.025
17/01/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
84,5700
0,04%
0,03
84,9000
84,2100
3.475.751
17/01/19 22:15
Alphab Non Vtg-c
1.089,9000
0,83%
8,93
1.091,8000
1.073,5000
1.242.664
17/01/19 02:00
Alphabet-a
1.099,1200
0,88%
9,61
1.100,7000
1.083,2550
1.244.801
17/01/19 02:00
Altaba
64,3300
0,69%
0,44
65,2700
63,0800
5.385.405
17/01/19 02:00
Altria Group
47,0600
-0,30%
-0,14
47,3950
46,6600
13.407.137
17/01/19 22:15
Am Electric
76,0000
0,37%
0,28
76,2100
75,6300
1.779.137
17/01/19 22:15
Amazon.com
1.693,2200
0,56%
9,44
1.700,1700
1.677,5000
4.208.875
17/01/19 02:00
Amer Wtr Works
92,5600
0,84%
0,77
92,9300
91,5400
829.772
17/01/19 22:15
Ameren
67,0600
0,59%
0,39
67,1400
66,5400
1.255.106
17/01/19 22:15
American Airline
33,5800
2,25%
0,74
33,8900
32,6311
5.917.547
17/01/19 02:00
American Express
99,4900
0,08%
0,08
100,2400
98,5650
5.693.263
17/01/19 22:15
American Intl Gr
43,2900
0,37%
0,16
43,5200
42,4400
4.980.825
17/01/19 22:15
American Tower R
164,3800
0,37%
0,60
164,9300
163,0600
1.322.754
17/01/19 22:15
Ameriprise Fincl
118,5900
0,28%
0,33
119,5500
115,5600
872.486
17/01/19 22:15
Amerisourceberge
76,0800
-1,58%
-1,22
78,1300
76,0000
1.369.660
17/01/19 22:15
Ametek
71,2300
1,35%
0,95
71,4700
69,9450
974.430
17/01/19 22:15
Amgen
201,9200
1,52%
3,03
202,5300
197,9800
2.440.196
17/01/19 02:00
Amphenol Rg-a
81,8300
0,59%
0,48
82,1800
80,8300
791.007
17/01/19 22:15
Anadarko Petrole
48,0500
2,69%
1,26
48,3600
45,9600
4.721.657
17/01/19 22:15
Analog Devices
88,8100
2,08%
1,81
88,8500
85,4400
2.562.998
17/01/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
158,3100
0,75%
1,18
158,6300
155,5250
381.685
17/01/19 02:00
Anthem
261,8900
-0,01%
-0,03
263,7663
260,8800
1.199.576
17/01/19 22:15
Aon
152,5000
1,00%
1,51
152,8900
150,3600
800.068
17/01/19 22:15
suivant