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

Cours de NASDAQ 100

Date de cours:   25/03/19 22:16

7.316,96
-0,12% -9,10

Voir: Fiche du NASDAQ 100

NASDAQ-100

Liste des entreprises

NomPrixVariation %VariationPlus hautPlus basVolumeDate/Heure
Activision Blizz
46,9800
0,23%
0,11
47,5450
46,4200
6.976.906
25/03/19 01:00
Adobe
262,2700
0,99%
2,58
263,1200
257,1000
2.639.365
25/03/19 01:00
Alexion Pharm
132,2900
1,60%
2,08
132,3400
128,3000
1.684.001
25/03/19 01:00
Align Technology
271,0200
0,52%
1,40
274,3163
266,0000
1.004.427
25/03/19 01:00
Alphab Non Vtg-c
1.193,0000
-1,04%
-12,50
1.206,3975
1.187,0400
1.496.843
25/03/19 01:00
Alphabet-a
1.197,3800
-0,85%
-10,27
1.209,4400
1.190,0034
1.378.849
25/03/19 01:00
Amazon.com
1.774,2600
0,54%
9,49
1.782,6751
1.747,5000
5.103.803
25/03/19 01:00
American Airline
30,2100
-1,18%
-0,36
30,7151
30,1600
5.172.082
25/03/19 01:00
Amgen
186,5900
-0,06%
-0,11
187,7800
185,0400
2.523.724
25/03/19 01:00
Analog Devices
105,2500
-2,00%
-2,15
106,0900
104,0000
2.690.762
25/03/19 01:00
Apple
188,7400
-1,21%
-2,31
191,9800
186,6000
43.845.293
25/03/19 01:00
Applied Material
39,4000
-1,15%
-0,46
40,1300
39,0650
6.710.168
25/03/19 01:00
Asml Hold Ny Reg
186,3300
-0,76%
-1,42
187,9400
185,1801
1.028.652
25/03/19 01:00
Autodesk Inc
154,6900
0,30%
0,47
155,5500
152,4300
1.768.895
25/03/19 01:00
Automatic Data P
153,7500
-0,04%
-0,06
154,2100
152,7600
1.235.203
25/03/19 01:00
Baidu Sp Adr-a
166,8800
0,09%
0,15
167,1900
163,7600
1.623.848
25/03/19 01:00
Biogen
220,2600
1,64%
3,55
221,8795
216,1200
5.968.576
25/03/19 01:00
Biomarin Pharm
88,5500
0,57%
0,50
88,7300
86,6200
1.173.077
25/03/19 01:00
Booking Hldg
1.752,3900
1,79%
30,80
1.759,8800
1.712,7100
559.733
25/03/19 01:00
Broadcom
256,9800
1,98%
-0,66
256,9800
256,9800
59
25/03/19 09:11
Cadence Design
62,1100
0,57%
0,35
62,2550
61,2652
2.122.989
25/03/19 01:00
Celgene Corp
87,9200
-0,26%
-0,23
88,6350
87,5700
8.468.544
25/03/19 01:00
Cerner Corp
56,6900
-0,47%
-0,27
57,1700
56,2200
1.212.478
25/03/19 01:00
Charter Comm Rg-a
356,8400
-1,09%
-3,94
362,5100
355,7700
1.365.577
25/03/19 01:00
Check Point Sftw
125,4300
0,00%
0,00
125,5100
124,3600
471.454
25/03/19 01:00
Cintas
197,0200
1,27%
2,47
197,3800
191,9100
1.171.606
25/03/19 01:00
Cisco Systems
52,7300
-0,02%
-0,01
52,9300
52,2450
18.774.884
25/03/19 01:00
Citrix Systems
99,1000
-1,35%
-1,36
100,3100
98,8600
2.909.914
25/03/19 01:00
Cognizant Tech So-a
70,7500
-0,20%
-0,14
70,8850
70,0050
1.983.705
25/03/19 01:00
Comcast-a
39,1800
-0,71%
-0,28
39,5200
38,9350
15.844.060
25/03/19 01:00
Costco Whsl
236,9700
-0,25%
-0,59
238,0800
235,7850
1.357.121
25/03/19 01:00
Csx
72,7600
0,34%
0,25
73,2500
72,2300
2.867.846
25/03/19 01:00
Ctrip Intl Sp Ads
41,2800
2,53%
1,02
41,2900
39,6229
4.599.118
25/03/19 01:00
Dentsply Sirona
49,3300
0,18%
0,09
49,4500
48,7400
1.219.427
25/03/19 01:00
Dollar Tree
101,9600
0,52%
0,53
102,5600
101,2800
1.801.225
25/03/19 01:00
Ebay
36,7200
0,19%
0,07
36,8050
36,2800
5.482.255
25/03/19 01:00
Electronic Arts
101,7300
-0,60%
-0,61
103,5428
100,8700
3.812.422
25/03/19 01:00
Expedia Group
122,0800
0,36%
0,44
122,4600
120,0000
1.024.463
25/03/19 01:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
166,2900
1,19%
1,95
166,5400
162,0000
12.631.230
25/03/19 01:00
Fastenal
61,9000
0,32%
0,20
62,2400
61,5600
1.115.850
25/03/19 01:00
Fiserv Inc
85,2600
-0,37%
-0,32
85,6150
84,8600
2.078.813
25/03/19 01:00
Gilead Sciences
63,7900
0,03%
0,02
63,9900
62,9300
7.686.772
25/03/19 01:00
Hasbro Inc
83,9600
0,54%
0,45
84,1500
83,0400
653.259
25/03/19 01:00
Henry Schein
58,8700
-1,56%
-0,93
60,0000
58,6400
986.713
25/03/19 01:00
Hologic
46,8100
-0,09%
-0,04
47,0100
46,5400
994.822
25/03/19 01:00
Idexx Labs
219,2400
-0,09%
-0,19
220,8100
217,8900
398.274
25/03/19 01:00
Illumina
303,7100
-1,65%
-5,08
308,6800
301,6200
729.407
25/03/19 01:00
Incyte
86,0200
0,80%
0,68
86,0600
84,2100
846.060
25/03/19 01:00
Intel
52,7800
-0,90%
-0,48
53,5450
52,3750
16.971.406
25/03/19 01:00
suivant