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

Cours de NASDAQ 100

Date de cours:   24/05/19 23:16

7.300,96
-0,10% -6,97

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
42,2900
0,24%
0,10
42,7800
41,8400
5.076.257
24/05/19 02:00
Adobe
274,7700
0,19%
0,52
277,4750
273,5400
1.878.339
24/05/19 02:00
Alexion Pharm
127,1500
1,45%
1,82
128,2600
125,6981
973.926
24/05/19 02:00
Align Technology
311,4700
1,18%
3,62
312,9000
306,8151
545.165
24/05/19 02:00
Alphab Non Vtg-c
1.133,4700
-0,64%
-7,30
1.149,7650
1.131,6600
1.112.341
24/05/19 02:00
Alphabet-a
1.138,6100
-0,59%
-6,73
1.154,3600
1.136,7100
927.651
24/05/19 02:00
Amazon.com
1.823,2800
0,43%
7,80
1.841,7600
1.817,8510
3.369.673
24/05/19 02:00
American Airline
29,1700
-1,12%
-0,33
29,9100
28,9800
5.764.067
24/05/19 02:00
Amgen
171,2800
-0,48%
-0,83
173,7700
171,0900
2.417.426
24/05/19 02:00
Analog Devices
98,4200
-0,31%
-0,31
100,2500
98,3300
2.283.096
24/05/19 02:00
Apple
178,9700
-0,38%
-0,69
182,1400
178,6200
23.714.686
24/05/19 02:00
Applied Material
39,5000
-1,10%
-0,44
40,3950
39,4500
8.541.760
24/05/19 02:00
Asml Hold Ny Reg
189,8000
-0,43%
-0,82
192,6600
189,6700
432.246
24/05/19 02:00
Autodesk Inc
161,2200
-4,91%
-8,32
165,1800
158,5100
6.109.157
24/05/19 02:00
Automatic Data P
161,8500
0,45%
0,72
163,0400
161,1601
911.864
24/05/19 02:00
Baidu Sp Adr-a
114,4700
0,89%
1,01
115,8700
114,0400
4.902.873
24/05/19 02:00
Biogen
227,0600
-0,89%
-2,05
230,5150
225,8200
1.792.500
24/05/19 02:00
Biomarin Pharm
89,0700
2,41%
2,10
89,3300
87,4527
1.086.207
24/05/19 02:00
Booking Hldg
1.708,4800
-0,49%
-8,45
1.731,5750
1.707,5900
269.346
24/05/19 02:00
Broadcom
234,7500
0,19%
0,45
236,0000
230,4500
33
24/05/19 17:57
Cadence Design
63,9900
0,42%
0,27
64,3300
63,7800
2.100.293
24/05/19 02:00
Celgene Corp
95,2400
-0,41%
-0,39
96,0200
95,1900
3.464.916
24/05/19 02:00
Cerner Corp
70,5900
0,93%
0,65
70,9000
70,0000
3.105.220
24/05/19 02:00
Charter Comm Rg-a
375,0000
-0,14%
-0,51
376,7400
374,8900
597.169
24/05/19 02:00
Check Point Sftw
113,9300
0,47%
0,53
115,0000
113,0000
822.833
24/05/19 02:00
Cintas
222,5000
-0,76%
-1,70
225,7200
222,3800
434.793
24/05/19 02:00
Cisco Systems
54,3700
0,33%
0,18
54,6700
54,0600
13.057.587
24/05/19 02:00
Citrix Systems
94,6500
-0,57%
-0,54
95,8000
93,9900
1.347.791
24/05/19 02:00
Cognizant Tech So-a
61,8700
1,29%
0,79
62,1900
61,2200
6.435.123
24/05/19 02:00
Comcast-a
42,6700
-0,14%
-0,06
43,0600
42,6300
9.361.850
24/05/19 02:00
Costco Whsl
247,3000
-0,49%
-1,23
249,5635
246,7700
1.340.428
24/05/19 02:00
Csx
74,9000
-0,64%
-0,48
75,9000
74,5300
4.548.612
24/05/19 02:00
Ctrip Intl Sp Ads
35,1800
-3,51%
-1,28
37,4600
35,0800
4.762.433
24/05/19 02:00
Dentsply Sirona
53,7500
0,02%
0,01
54,3200
53,3500
1.601.639
24/05/19 02:00
Dollar Tree
98,4200
0,99%
0,96
98,7700
97,5100
2.191.321
24/05/19 02:00
Ebay
36,1300
0,50%
0,18
36,3800
35,8144
5.298.801
24/05/19 02:00
Electronic Arts
92,3100
0,22%
0,20
93,3100
91,4850
2.262.634
24/05/19 02:00
Expedia Group
115,9200
-0,45%
-0,52
117,7400
115,6900
1.416.762
24/05/19 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
181,0600
0,11%
0,19
183,6300
180,8300
8.807.701
24/05/19 02:00
Fastenal
30,8600
-1,53%
-0,48
31,6500
30,7150
5.881.443
24/05/19 02:00
Fiserv Inc
86,9000
-0,34%
-0,30
88,1600
86,4950
2.573.211
24/05/19 02:00
Gilead Sciences
66,8900
-0,42%
-0,28
67,4750
66,4529
4.197.968
24/05/19 02:00
Hasbro Inc
98,3200
0,40%
0,39
99,4300
97,9178
532.779
24/05/19 02:00
Henry Schein
67,0200
-0,96%
-0,65
67,7350
66,9900
1.262.401
24/05/19 02:00
Hologic
44,6900
0,02%
0,01
45,1500
44,5900
848.171
24/05/19 02:00
Idexx Labs
256,1100
1,00%
2,54
258,4200
254,4700
372.565
24/05/19 02:00
Illumina
312,4500
1,13%
3,48
315,5000
311,6400
599.871
24/05/19 02:00
Incyte
81,7500
1,55%
1,25
82,3100
80,2600
1.465.863
24/05/19 02:00
Intel
44,5700
0,09%
0,04
45,0500
44,4900
27.168.066
24/05/19 02:00
suivant