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

Cours de NASDAQ 100

Date de cours:   17/01/19 23:16

6.718,45
0,75% 49,89

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
47,3800
0,53%
0,25
47,6300
46,4100
7.829.079
17/01/19 02:00
Adobe
244,4000
1,01%
2,45
245,0400
238,7801
2.836.201
17/01/19 02:00
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
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
Amazon.com
1.693,2200
0,56%
9,44
1.700,1700
1.677,5000
4.208.875
17/01/19 02:00
American Airline
33,5800
2,25%
0,74
33,8900
32,6311
5.917.547
17/01/19 02:00
Amgen
201,9200
1,52%
3,03
202,5300
197,9800
2.440.196
17/01/19 02:00
Analog Devices
88,8100
2,08%
1,81
88,8500
85,4400
2.562.998
17/01/19 02:00
Apple
155,8600
0,59%
0,92
157,6600
153,2600
29.821.160
17/01/19 02:00
Applied Material
34,5400
2,68%
0,90
34,7100
33,2500
10.260.695
17/01/19 02:00
Asml Hold Ny Reg
157,5400
0,17%
0,26
158,6300
155,2200
952.993
17/01/19 02:00
Autodesk Inc
136,5000
0,89%
1,20
137,9000
134,2550
2.127.856
17/01/19 02:00
Automatic Data P
132,9400
0,14%
0,18
133,7500
132,0495
2.194.832
17/01/19 02:00
Baidu Sp Adr-a
168,1100
-0,97%
-1,64
169,9400
164,5500
3.119.468
17/01/19 02:00
Biogen
338,3400
1,90%
6,31
339,9571
330,3200
1.004.705
17/01/19 02:00
Biomarin Pharm
97,5100
1,88%
1,80
98,5300
95,2400
735.983
17/01/19 02:00
Booking Hldg
1.724,5100
2,61%
43,94
1.737,9050
1.676,5400
363.223
17/01/19 02:00
Broadcom
219,1600
5,51%
3,24
219,3700
219,1600
56
17/01/19 16:01
Cadence Design
45,7400
0,82%
0,37
45,7720
44,9900
1.263.075
17/01/19 02:00
Celgene Corp
86,5900
-0,81%
-0,71
87,3000
86,3200
10.850.942
17/01/19 02:00
Cerner Corp
53,4000
-0,45%
-0,24
53,8400
52,9700
2.115.792
17/01/19 02:00
Charter Comm Rg-a
294,4100
0,20%
0,60
295,6000
290,7600
841.437
17/01/19 02:00
Check Point Sftw
105,9500
1,46%
1,52
106,5000
104,4400
859.884
17/01/19 02:00
Cintas
180,9100
1,48%
2,64
181,2500
177,2700
413.095
17/01/19 02:00
Cisco Systems
44,2100
0,57%
0,25
44,5300
43,8000
18.826.220
17/01/19 02:00
Citrix Systems
107,0700
0,02%
0,02
107,9400
106,4800
1.534.212
17/01/19 02:00
Cognizant Tech So-a
66,5500
1,16%
0,76
66,7400
65,2000
2.367.809
17/01/19 02:00
Comcast-a
35,9100
0,03%
0,01
36,2000
35,7450
25.457.205
17/01/19 02:00
Costco Whsl
211,4600
0,61%
1,28
211,6500
209,6500
1.517.058
17/01/19 02:00
Csx
65,0900
-0,44%
-0,29
65,2600
63,1400
11.251.144
17/01/19 02:00
Ctrip Intl Sp Ads
31,6100
1,67%
0,52
32,0500
30,9500
5.880.541
17/01/19 02:00
Dentsply Sirona
40,2500
0,25%
0,10
40,5600
39,6700
1.208.186
17/01/19 02:00
Dollar Tree
94,5700
0,76%
0,71
94,6500
92,9200
3.139.365
17/01/19 02:00
Ebay
30,3800
0,30%
0,09
30,5500
30,0600
12.818.475
17/01/19 02:00
Electronic Arts
89,3100
-0,68%
-0,61
89,8500
87,6500
4.283.301
17/01/19 02:00
Expedia Group
116,7100
0,61%
0,71
117,4750
114,9000
1.208.555
17/01/19 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
148,3000
0,52%
0,76
149,0000
146,5000
15.787.914
17/01/19 02:00
Fastenal
57,3400
5,95%
3,22
57,5942
54,8800
6.361.414
17/01/19 02:00
Fiserv Inc
74,5000
2,66%
1,93
75,5700
72,0700
19.092.028
17/01/19 02:00
Gilead Sciences
68,6500
1,49%
1,01
68,9600
67,4600
5.224.528
17/01/19 02:00
Hasbro Inc
88,3900
1,50%
1,31
88,6500
86,8400
889.985
17/01/19 02:00
Henry Schein
78,2800
-2,13%
-1,70
79,7400
77,6000
2.075.056
17/01/19 02:00
Hologic
43,1000
0,30%
0,13
43,5101
42,6639
1.959.351
17/01/19 02:00
Idexx Labs
196,9000
-0,17%
-0,34
199,2100
196,0800
472.141
17/01/19 02:00
Illumina
310,0500
1,45%
4,42
313,3800
306,1000
504.389
17/01/19 02:00
Incyte
78,6700
2,76%
2,11
78,9100
75,9100
2.411.150
17/01/19 02:00
Intel
48,4700
0,71%
0,34
48,8400
47,9050
17.448.657
17/01/19 02:00
suivant