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

Cours de NASDAQ 100

Date de cours:   18/07/19 23:16

7.904,13
0,19% 15,37

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
45,7200
-2,06%
-0,96
46,5000
45,4900
8.158.470
18/07/19 02:00
Adobe
310,0800
0,22%
0,69
310,9200
306,8500
1.597.673
18/07/19 02:00
Alexion Pharm
123,2600
-0,12%
-0,15
124,2671
121,7700
1.114.031
18/07/19 02:00
Align Technology
283,3700
-0,19%
-0,54
288,8100
281,5100
1.345.982
18/07/19 02:00
Alphab Rg-c-nv
1.146,3300
-0,00%
-0,02
1.147,6050
1.132,7300
1.291.281
18/07/19 02:00
Alphabet-a
1.147,2400
0,04%
0,50
1.148,1700
1.132,8550
1.273.769
18/07/19 02:00
Amazon.com
1.977,9000
-0,71%
-14,13
1.987,5000
1.951,5500
3.504.252
18/07/19 02:00
American Airline
33,7400
1,44%
0,48
33,8200
33,1100
3.049.389
18/07/19 02:00
Amgen
179,5400
1,40%
2,48
180,4300
176,8000
2.374.419
18/07/19 02:00
Analog Devices
116,0100
1,82%
2,07
116,2500
113,2500
2.244.956
18/07/19 02:00
Apple
205,6600
1,14%
2,31
205,8800
203,7000
18.582.161
18/07/19 02:00
Applied Material
48,1700
4,22%
1,95
48,6400
46,3800
14.577.891
18/07/19 02:00
Asml Hold Ny Reg
226,6500
4,13%
8,98
226,9900
221,5700
1.753.504
18/07/19 02:00
Autodesk Inc
172,3800
0,44%
0,76
173,6300
170,5700
904.328
18/07/19 02:00
Automatic Data P
167,7700
1,44%
2,38
167,9200
164,7100
1.500.655
18/07/19 02:00
Baidu Sp Adr-a
111,7900
-1,58%
-1,79
113,4900
111,6000
3.911.811
18/07/19 02:00
Biogen
232,2300
1,22%
2,79
232,3400
228,5800
1.195.814
18/07/19 02:00
Biomarin Pharm
83,1900
0,87%
0,72
83,5500
82,1600
917.755
18/07/19 02:00
Booking Hldg
1.885,9100
0,97%
18,17
1.895,6800
1.861,8300
230.572
18/07/19 02:00
Broadcom
254,3000
1,24%
1,30
255,6000
255,6000
2
18/07/19 15:39
Cadence Design
74,7200
0,50%
0,37
75,0400
73,6200
2.865.838
18/07/19 02:00
Celgene Corp
90,9100
0,04%
0,04
91,0500
89,7800
5.777.305
18/07/19 02:00
Cerner Corp
74,0000
-0,58%
-0,43
74,5800
73,7800
2.419.660
18/07/19 02:00
Charter Comm Rg-a
415,6200
0,26%
1,06
416,0500
409,1400
696.756
18/07/19 02:00
Check Point Sftw
116,8800
0,77%
0,89
117,3200
115,3300
775.919
18/07/19 02:00
Cintas
260,6500
0,11%
0,28
262,5400
257,8900
1.030.008
18/07/19 02:00
Cisco Systems
57,7400
0,93%
0,53
57,7900
56,9000
10.292.940
18/07/19 02:00
Citrix Systems
101,7300
1,15%
1,16
101,9500
100,0400
2.225.834
18/07/19 02:00
Cognizant Tech So-a
65,9300
1,06%
0,69
66,0200
64,3094
2.480.127
18/07/19 02:00
Comcast-a
44,5600
0,29%
0,13
44,5800
44,0850
12.461.411
18/07/19 02:00
Costco Whsl
282,9100
0,48%
1,35
283,0600
279,1900
1.696.366
18/07/19 02:00
Csx
71,8300
0,63%
0,45
71,9300
69,5000
13.671.773
18/07/19 02:00
Ctrip Intl Sp Ads
38,0100
1,09%
0,41
38,0400
37,3300
2.224.352
18/07/19 02:00
Dentsply Sirona
57,0000
0,12%
0,07
57,1900
56,4700
1.139.359
18/07/19 02:00
Dollar Tree
110,1200
-1,90%
-2,13
111,9800
109,5200
1.473.752
18/07/19 02:00
Ebay
39,7700
1,90%
0,74
42,0000
39,0200
27.081.621
18/07/19 02:00
Electronic Arts
89,1900
-0,57%
-0,51
89,4700
88,0200
4.105.733
18/07/19 02:00
Expedia Group
136,4700
0,98%
1,33
137,1400
134,1170
1.459.863
18/07/19 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
200,7800
-0,51%
-1,02
202,4700
199,3800
11.956.554
18/07/19 02:00
Fastenal
30,3000
-0,95%
-0,29
30,5400
30,0400
5.823.221
18/07/19 02:00
Fiserv Inc
96,8700
2,93%
2,76
96,9800
94,0000
10.758.154
18/07/19 02:00
Gilead Sciences
67,2100
0,43%
0,29
67,6000
66,3000
4.002.492
18/07/19 02:00
Hasbro Inc
109,3800
0,71%
0,77
109,8500
108,1100
1.002.520
18/07/19 02:00
Henry Schein
68,8800
-0,65%
-0,45
69,3300
68,3700
1.109.756
18/07/19 02:00
Hologic
48,5000
2,45%
1,16
48,5450
47,4000
2.878.036
18/07/19 02:00
Idexx Labs
289,8500
1,80%
5,12
290,3947
283,3600
360.690
18/07/19 02:00
Illumina
298,5500
-1,44%
-4,35
304,9311
295,9500
1.620.592
18/07/19 02:00
Incyte
81,3100
1,35%
1,08
81,5000
80,1400
756.211
18/07/19 02:00
Intel
49,9400
1,11%
0,55
49,9900
48,8900
15.679.636
18/07/19 02:00
suivant