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

Cours de S&P 500

Date de cours:   10/08/2018

2.833,28
-0,71% -20,30

Voir: Fiche du S&P 500

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
3m
199,8400
-1,05%
-2,12
202,7900
199,5000
1.587.360
13/08/18 22:15
A.j.gallagher
70,4300
-0,62%
-0,44
71,1600
70,1400
714.061
13/08/18 22:15
Abbott Laborator
63,4300
-0,94%
-0,60
64,3200
63,3600
4.407.799
13/08/18 22:15
Abbvie
96,7800
1,02%
0,98
97,5800
95,8100
5.920.037
13/08/18 22:15
Accenture-a
160,2300
-0,28%
-0,45
161,9000
160,0500
1.590.073
13/08/18 22:15
Activision Blizz
70,5200
-0,13%
-0,09
72,3000
70,2550
5.721.510
13/08/18 02:00
Acuity Brands
135,8700
0,12%
0,16
137,3800
134,8400
262.590
13/08/18 22:15
Adobe Systems
253,5400
-0,06%
-0,16
256,6000
253,3000
1.535.494
13/08/18 02:00
Advance Auto Par
144,8400
-1,03%
-1,51
147,8400
144,5000
1.407.386
13/08/18 22:15
Advanced Micro D
19,7300
3,52%
0,67
19,9300
19,1200
81.411.331
13/08/18 02:00
Aes
13,3800
-1,33%
-0,18
13,5800
13,3500
6.132.622
13/08/18 22:15
Aetna
194,7100
0,10%
0,19
195,4250
193,9700
1.455.754
13/08/18 22:15
Affiliated Manag
146,4000
-1,19%
-1,76
148,6100
145,5000
428.378
13/08/18 22:15
Aflac
46,3000
-0,39%
-0,18
46,5500
46,1600
4.607.106
13/08/18 22:15
Agilent Tech
65,9400
-0,48%
-0,32
66,9900
65,6700
2.989.306
13/08/18 22:15
Air Prod&chemica
162,4400
2,89%
4,57
165,2400
161,3100
1.865.239
13/08/18 22:15
Akamai Technolog
72,0000
-3,56%
-2,66
73,5400
71,9300
1.904.540
13/08/18 02:00
Alaska Air Group
61,8900
-2,12%
-1,34
63,0200
61,3100
1.178.711
13/08/18 22:15
Albemarle
95,6300
-2,91%
-2,87
98,4199
95,5500
2.110.936
13/08/18 22:15
Alexandria Reit
124,1800
-0,82%
-1,03
125,8300
124,1601
499.949
13/08/18 22:15
Alexion Pharm
118,3700
-0,43%
-0,51
119,9900
118,2500
1.256.718
13/08/18 02:00
Align Technology
362,2800
-0,62%
-2,25
369,0350
361,5400
364.693
13/08/18 02:00
Allegion
81,7300
-0,09%
-0,07
82,2900
81,2700
531.841
13/08/18 22:15
Allergan
184,2700
0,15%
0,27
184,9400
183,2400
1.772.177
13/08/18 22:15
Alliance Data Sy
227,3600
-0,35%
-0,80
229,8800
226,5800
258.981
13/08/18 22:15
Alliant Energy
42,7200
0,00%
0,00
42,8100
42,2400
2.276.225
13/08/18 22:15
Allstate
98,1600
-0,48%
-0,47
99,0800
97,9600
1.658.957
13/08/18 22:15
Alphab Non Vtg-c
1.235,0100
-0,21%
-2,60
1.249,2728
1.233,6405
997.346
13/08/18 02:00
Alphabet-a
1.248,6400
-0,31%
-3,87
1.265,9700
1.247,0300
1.380.882
13/08/18 02:00
Altaba
70,2000
-1,09%
-0,77
71,2024
70,0800
12.439.745
13/08/18 02:00
Altria Group
58,9800
-0,12%
-0,07
59,3000
58,7100
5.962.411
13/08/18 22:15
Am Electric
70,9400
0,13%
0,09
71,0600
70,5500
2.018.780
13/08/18 22:15
Amazon.com
1.896,2000
0,52%
9,90
1.925,0000
1.893,6700
5.531.475
13/08/18 02:00
Amer Wtr Works
87,4000
-0,27%
-0,24
88,0500
87,2100
636.320
13/08/18 22:15
Ameren
62,9900
0,33%
0,21
63,0700
62,6000
1.056.780
13/08/18 22:15
American Airline
36,7900
-1,26%
-0,47
37,3300
36,6800
4.052.014
13/08/18 02:00
American Express
101,8100
0,23%
0,23
102,3000
101,4000
3.389.332
13/08/18 22:15
American Intl Gr
52,1000
-0,23%
-0,12
52,5600
51,9400
5.257.909
13/08/18 22:15
American Tower R
149,0100
-0,11%
-0,17
149,8300
148,5900
957.926
13/08/18 22:15
Ameriprise Fincl
136,2700
-0,62%
-0,85
137,8200
136,1700
753.719
13/08/18 22:15
Amerisourceberge
83,0600
1,32%
1,08
83,2700
81,9000
1.245.099
13/08/18 22:15
Ametek
75,6600
-0,29%
-0,22
76,4600
75,2700
1.313.385
13/08/18 22:15
Amgen
195,6100
0,61%
1,19
196,3200
193,7200
1.802.944
13/08/18 02:00
Amphenol Rg-a
93,8500
0,11%
0,10
94,5200
93,6000
1.238.437
13/08/18 22:15
Anadarko Petrole
66,3400
-0,72%
-0,48
67,3450
66,1900
3.933.113
13/08/18 22:15
Analog Devices
95,1300
0,20%
0,19
96,1300
94,8400
1.939.325
13/08/18 02:00
Andeavor
148,8100
-0,95%
-1,42
151,4700
148,7400
1.049.415
13/08/18 22:15
Ansys
171,0300
-0,29%
-0,50
172,8200
170,1300
337.207
13/08/18 02:00
Anthem
262,9400
1,12%
2,90
264,5500
260,0500
913.581
13/08/18 22:15
Aon
140,4800
-0,90%
-1,28
142,8350
139,7900
855.241
13/08/18 22:15
suivant