Nom | Ouverture | +Haut | +Bas | Volume | Veille | Dernier | Var |
---|---|---|---|---|---|---|---|
21ST CENT FOX A CM | 31,865 | 32,13 | 31,73 | 174748 | 31,675 | 32,105 | 1,36% |
21ST CENTURY FOX B | 29,31 | 29,605 | 29,30 | 44624 | 29,26 | 29,59 | 1,13% |
3D Systems | 3,67 | 3,83 | 3,615 | 33404 | 3,55 | 3,62 | 1,97% |
3M Company | 97,82 | 98,19 | 96,85 | 224473 | 96,82 | 97,16 | 0,35% |
A.O. SMITH CORP | 84,58 | 84,86 | 84,06 | 26200 | 83,51 | 84,28 | 0,92% |
ABBOTT LABORATORIES | 106,16 | 106,60 | 105,49 | 141739 | 105,92 | 105,90 | -0,02% |
ABBVIE | 161,23 | 164,25 | 160,79 | 271696 | 160,80 | 163,79 | 1,86% |
ABERCROMBIE & FITCH | 126,41 | 129,18 | 126,41 | 60235 | 124,86 | 128,92 | 3,25% |
ABERMARLE | 128,10 | 130,91 | 127,37 | 185200 | 125,32 | 128,09 | 2,21% |
ACCENTURE PLC | 300,93 | 304,89 | 300,93 | 96144 | 300,34 | 303,79 | 1,15% |
ACELRX PHARMACEUT. | 1,14 | 1,21 | 1,08 | 89785 | 1,10 | 1,128 | 2,52% |
Actavis Inc | 30,33 | 30,77 | 29,90 | 330981 | 29,99 | 30,58 | 1,97% |
ACTINIUM PHARMA | 8,89 | 9,18 | 8,61 | 15383 | 8,72 | 8,93 | 2,41% |
ACTIVISION BLIZZARD | 94,42 | 94,42 | 94,42 | 0 | 94,42 | 94,42 | 0,00% |
ACUITY BRANDS | 253,78 | 255,01 | 251,90 | 6890 | 250,62 | 254,41 | 1,51% |
Adobe Systems Incorporate | 483,41 | 487,44 | 477,70 | 180460 | 476,55 | 486,20 | 2,02% |
ADT CORPORATION | 6,75 | 6,83 | 6,575 | 144824 | 6,65 | 6,67 | 0,30% |
ADVANCE AUTO PARTS | 76,05 | 77,37 | 75,80 | 37032 | 74,94 | 76,30 | 1,81% |
ADVANCED MICRO DEVI | 148,72 | 150,78 | 147,26 | 1748884 | 146,11 | 150,60 | 3,07% |
AELINGTON ASSE INVEST CORP | 24,02 | 24,51 | 23,44 | 295365 | 23,15 | 24,035 | 3,82% |
AES CORP | 18,89 | 19,61 | 18,35 | 532700 | 18,93 | 18,65 | -1,48% |
AFFILIATED MANAGERS | 161,99 | 162,47 | 160,05 | 12591 | 160,59 | 160,44 | -0,09% |
AFLAC INC | 84,02 | 84,19 | 81,97 | 180228 | 84,03 | 83,21 | -0,98% |
AGILENT TECHNOLOGIE | 139,80 | 140,95 | 138,45 | 39055 | 137,53 | 139,48 | 1,42% |
Agnico Eagle Mines | 65,38 | 65,53 | 64,30 | 1909377 | 65,12 | 65,04 | -0,12% |
AIR PRODUCTS & CHEM | 243,02 | 247,00 | 243,02 | 54198 | 243,76 | 245,89 | 0,87% |
AIRBNB | 161,80 | 165,45 | 159,17 | 300802 | 158,35 | 159,74 | 0,88% |
Akamai Tech | 100,56 | 100,89 | 98,725 | 129926 | 99,75 | 99,66 | -0,09% |
ALASKA AIR GROUP | 43,04 | 43,19 | 42,64 | 69384 | 42,67 | 42,70 | 0,07% |
Alcoa Inc. | 36,84 | 37,18 | 36,26 | 314567 | 35,95 | 36,76 | 2,25% |
ALEXANDRIA REAL EST | 120,85 | 122,27 | 119,45 | 21367 | 118,16 | 120,52 | 2,00% |
ALIBABA | 81,35 | 81,35 | 79,71 | 1086720 | 80,36 | 81,32 | 1,19% |
ALIGN TECHNOLOGY | 292,00 | 295,75 | 287,27 | 13471 | 286,80 | 287,91 | 0,39% |
Alkermes Plc | 24,14 | 24,48 | 23,92 | 1347148 | 23,86 | 24,05 | 0,80% |
ALLEGHENY TECHNOLOG | 59,05 | 59,30 | 57,56 | 104698 | 58,08 | 58,16 | 0,14% |
ALLEGION PLC | 123,69 | 125,14 | 122,725 | 35889 | 122,27 | 122,85 | 0,47% |
ALLIANT ENERGY | 50,85 | 51,71 | 49,95 | 83160 | 50,84 | 50,87 | 0,06% |
ALLSTATE CORP | 167,86 | 169,06 | 165,31 | 77996 | 169,195 | 168,22 | -0,58% |
Ally Financial Inc | 39,63 | 39,93 | 39,23 | 2608034 | 38,80 | 39,37 | 1,47% |
Alphabet A | 167,59 | 167,945 | 163,05 | 1846395 | 166,67 | 167,22 | 0,33% |
- 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.