sp500u
01/12/2023 - 02:03
Indices
Marchés
Pays
Téléchargez ces cotations| Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
|---|---|---|---|---|---|---|---|
| 21ST CENT FOX A CM | 29,71 | 29,75 | 29,29 | 281784 | 29,58 | 29,55 | -0,10% |
| 21ST CENTURY FOX B | 27,815 | 27,815 | 27,41 | 108963 | 27,68 | 27,65 | -0,11% |
| 3M Company | 98,89 | 100,08 | 98,27 | 172549 | 98,48 | 99,11 | 0,64% |
| A.O. SMITH CORP | 74,83 | 75,85 | 74,49 | 31901 | 75,11 | 75,40 | 0,39% |
| ABBOTT LABORATORIES | 103,65 | 104,70 | 103,13 | 404535 | 103,62 | 104,305 | 0,66% |
| ABBVIE | 138,46 | 142,68 | 138,24 | 442612 | 138,52 | 142,36 | 2,77% |
| ABERMARLE | 124,19 | 124,19 | 118,82 | 140510 | 123,37 | 121,29 | -1,69% |
| ACCENTURE PLC | 334,77 | 334,98 | 332,18 | 130061 | 333,43 | 333,24 | -0,06% |
| ACTIVISION BLIZZARD | 94,48 | 94,54 | 94,31 | 476851 | 94,47 | 94,43 | -0,04% |
| Adobe Systems Incorporate | 620,65 | 621,51 | 605,24 | 156662 | 617,55 | 611,05 | -1,05% |
| ADVANCED MICRO DEVI | 123,65 | 124,01 | 119,66 | 1289863 | 123,83 | 121,16 | -2,16% |
| AES CORP | 17,33 | 17,515 | 17,045 | 379773 | 17,22 | 17,20 | -0,12% |
| AFLAC INC | 81,85 | 83,02 | 81,80 | 140256 | 81,63 | 82,71 | 1,32% |
| AGILENT TECHNOLOGIE | 128,34 | 128,46 | 127,03 | 84652 | 127,59 | 127,77 | 0,14% |
| AIR PRODUCTS & CHEM | 267,13 | 271,13 | 265,76 | 75081 | 266,61 | 270,60 | 1,50% |
| AIRBNB | 127,12 | 128,08 | 125,085 | 384589 | 126,43 | 126,34 | -0,07% |
| Akamai Tech | 115,98 | 116,00 | 114,62 | 58250 | 115,71 | 115,56 | -0,13% |
| ALASKA AIR GROUP | 37,72 | 37,98 | 37,25 | 119597 | 37,54 | 37,81 | 0,72% |
| ALEXANDRIA REAL EST | 108,98 | 109,93 | 108,25 | 53096 | 109,07 | 109,425 | 0,33% |
| ALIGN TECHNOLOGY | 216,82 | 216,94 | 211,68 | 49067 | 216,45 | 213,70 | -1,27% |
| ALLEGION PLC | 103,79 | 106,30 | 103,77 | 39684 | 104,57 | 106,11 | 1,47% |
| ALLIANT ENERGY | 50,04 | 50,66 | 49,72 | 116122 | 49,93 | 50,58 | 1,30% |
| ALLSTATE CORP | 135,77 | 137,99 | 135,57 | 92732 | 135,52 | 137,89 | 1,75% |
| Alphabet A | 135,01 | 135,55 | 131,29 | 1971169 | 134,98 | 132,475 | -1,86% |
| Alphabet C | 136,46 | 136,94 | 132,80 | 1659890 | 136,42 | 133,91 | -1,84% |
| ALTRIA GROUP INC | 41,935 | 42,05 | 41,75 | 160219 | 41,76 | 42,025 | 0,63% |
| Amazon.Com, Inc. | 144,79 | 146,92 | 144,34 | 2866559 | 146,32 | 146,09 | -0,16% |
| Amcor plc | 9,51 | 9,51 | 9,42 | 278470 | 9,495 | 9,475 | -0,21% |
| AMEREN CORP | 77,21 | 77,67 | 76,80 | 107921 | 77,00 | 77,60 | 0,78% |
| American Airlines | 12,34 | 12,465 | 12,085 | 1897894 | 12,235 | 12,44 | 1,68% |
| AMERICAN ELECTRIC P | 79,35 | 79,63 | 78,77 | 109774 | 79,20 | 79,63 | 0,54% |
| American Express Company | 168,09 | 171,16 | 167,63 | 142681 | 167,44 | 170,755 | 1,98% |
| AMERICAN INTL GROUP | 65,04 | 65,83 | 64,84 | 157683 | 64,84 | 65,77 | 1,43% |
| AMERICAN TOWER CORP | 205,81 | 208,94 | 204,60 | 120644 | 206,14 | 208,66 | 1,22% |
| AMERICAN WATER WORK | 131,75 | 132,85 | 131,00 | 31405 | 131,20 | 131,87 | 0,51% |
| AMERIPRISE FINANCIA | 350,05 | 353,61 | 347,71 | 17793 | 348,46 | 353,35 | 1,40% |
| AMERISOURCEBERGEN C | 176,52 | 177,08 | 174,22 | 1569808 | 175,98 | 174,96 | -0,58% |
| AMETEK INC | 152,69 | 155,36 | 152,51 | 18639 | 152,84 | 155,13 | 1,50% |
| Amgen, Inc. | 267,48 | 270,53 | 267,41 | 108993 | 266,64 | 269,62 | 1,12% |
| AMPHENOL CORP A | 90,56 | 91,105 | 90,04 | 136668 | 90,165 | 91,07 | 1,00% |
- Cliquez sur une ligne pour une information rapide.
- Cliquez sur un nom de valeur pour ouvrir sa cotation détaillée.
- Toutes les colonnes sont triables en cliquant sur leurs entêtes.
Indique une valeur appartenant au 
Indique une valeur appartenant au SRD Long Only
